Rivaldi_Prediction/data/featuSGD/FR0000125338_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
23,2000-02-03,235.0,235.0,225.0,226.8000030517578,445088.0,0.04490887673462707,1.4390252979651839,2.3428562709263394,42.84436610933425,47.39270340038888,0.7413859468920236,4.925325343026799,12.714203798881556,12.482878661876953,23.364856391702787,10.100006103515597,-2.56959513123644,-3.0700004577636832,-29.819451712636805,23.67945079710944,-16.444726085200244,10.304725169672878,20.784210062463387,100.0,58.13356215677903,13.374725627436563,2,2.2000045776367188,7.4499969482421875,4.825000762939453,54.5,115.0,3,0.1914893617021276,1.043006730261249,224.8999938964844,-2.8787852165590073,216.0,-1.7368492908655777,217.1999969482422,0.1914893617021276
24,2000-02-04,243.0,247.0,233.3000030517578,235.0,307467.0,0.03404255319148941,-1.40350952336336,0.9756101191860735,44.81865366902664,46.35157247624527,-7.410877301709263,-1.8295794770425005,4.714203798881556,4.482878661876953,22.77482286547209,13.699996948242188,-2.150001203104722,4.079999542236322,-22.12949014540402,30.289489229876665,-9.024745301583835,17.18474438605648,11.972525800178971,87.42138485493356,48.16085876952273,13.104744843820166,2,-5.799995422363281,-0.5500030517578125,-3.174999237060547,46.5,87.0,4,0.2094649954587835,1.4390252979651839,235.0,1.043006730261249,224.8999938964844,-2.8787852165590073,216.0,0.2094649954587835
25,2000-02-07,235.5,248.0,235.5,245.0,174800.0,-0.030864197530864224,-1.631578947368421,-1.1875,45.56628448699936,44.31766294157237,-2.4056294969551573,5.594987744575889,12.214203798881556,11.982878661876953,22.13236536676452,12.5,-1.062689785775376,-3.190000152587885,-29.436597518062968,23.05659721288717,-16.313298835325412,9.933298530149642,18.677075223140235,61.89024744822363,19.96556894012361,13.12329868273753,2,1.7000045776367188,6.9499969482421875,4.325000762939453,54.0,69.5,0,0.316348195329087,-1.40350952336336,243.0,1.4390252979651839,235.0,1.043006730261249,224.8999938964844,0.316348195329087
26,2000-02-08,249.1000061035156,250.5,242.0,244.0,353693.0,0.05774949513170102,1.1519003967288222,-0.5368427477384838,56.41688476041536,43.458159938940504,-17.904120444823974,-9.342482118794038,-1.3858023046340406,-1.6171274416386439,21.402447182983664,15.0,-0.8939175124314716,10.955005645751925,-13.84104682048573,35.75105811198958,-1.4430205873669024,23.353031878870752,4.297527554126674,95.65219245599702,47.03030349750095,12.398026233118824,2,-16.250007629394503,-12.800003051757784,-9.275005340576143,40.3999938964844,42.29998779296878,1,0.18506625842617774,-1.631578947368421,235.5,-1.40350952336336,243.0,1.4390252979651839,235.0,0.18506625842617774
27,2000-02-09,248.0,260.79998779296875,243.0,249.1000061035156,532361.0,-0.00441592162409854,-2.207203244209224,-0.21568721315006414,59.3834953074742,44.57341691762711,-19.409605362758015,-8.853939592819472,-0.28579620111844406,-0.5171213381230473,20.715500481189757,17.79998779296875,-2.5314271463217324,9.954999542236322,-14.65518250502123,34.565181589493875,-2.350091481392468,22.260090565865113,-32.80000305175781,64.24583196231504,10.228388699412967,12.305091023628782,2,-10.000007629394531,-11.699996948242188,-8.174999237060547,41.5,37.0,2,0.2491934991651965,1.1519003967288222,249.1000061035156,-1.631578947368421,235.5,-1.40350952336336,243.0,0.2491934991651965
28,2000-02-10,240.0,247.0,235.3000030517578,240.1000061035156,334700.0,-0.032258064516129004,-1.463157252261513,0.09091413510886817,50.469042990836144,45.3362740967048,-9.964922425755816,-1.082720220978672,7.714203798881556,7.482878661876953,19.86019601728509,12.699996948242188,-5.9104068201800715,2.064999389648449,-22.486583536880744,26.61658231617767,-10.210792073616147,14.340790852913045,-23.888003234863277,24.363638784867046,-29.507574028028873,12.275791463264609,2,-2.0000076293945312,-3.6999969482421875,-0.17499923706054688,49.5,36.0,3,0.4125000000000001,-2.207203244209224,248.0,1.1519003967288222,249.1000061035156,-1.631578947368421,235.5,0.4125000000000001
29,2000-02-11,267.0,267.79998779296875,255.5,258.0,796444.0,0.11250000000000004,1.320757758968158,-89.99450717121874,57.00325417196676,48.12606945151616,-33.63565779842878,-28.272105863940396,-19.285796201118444,-19.517121338123047,19.308677474139945,27.79998779296875,-9.086041060032812,28.264999389648438,1.0253763711178294,55.504622408179046,14.645187880383133,41.88481089891374,-49.994243414306624,97.53849794287952,44.79540050183678,13.619811509265299,2,-25.50000762939453,-28.050003051757812,-27.174999237060547,22.5,17.20001220703125,4,0.3108614232209739,-1.463157252261513,240.0,-2.207203244209224,248.0,1.1519003967288222,249.1000061035156,0.3108614232209739
30,2000-02-14,255.6999969482422,269.0,255.1000061035156,269.0,354371.0,-0.04232210880808174,1.090224166474502,-1.4777781168619792,52.43445637233174,50.12315369664678,-18.215682807703075,-17.831186114815523,-7.985793149360632,-8.217118286365235,18.747210233174027,13.899993896484403,-8.11860905502516,16.929996490478516,-10.3992723433999,44.25926532435696,3.2653620735393076,30.594630907417724,-36.662471114257784,60.534111999521855,10.547183011017367,13.664634416939217,2,-12.049995422363281,-13.599998474121094,-15.874996185302734,33.80000305175781,20.300003051757812,0,0.2905749078549944,1.320757758968158,267.0,-1.463157252261513,240.0,-2.207203244209224,248.0,0.2905749078549944
31,2000-02-15,240.0,262.0,235.0,257.0,285478.0,-0.061400067014549586,1.0,1.2781951954329194,46.04904473547937,50.55394251154043,1.3932469727472778,-2.711245592614546,7.714203798881556,7.482878661876953,17.78534430163225,27.0,-6.377249623912547,1.5099998474121037,-25.63878459589438,28.658784290718586,-12.064392374241152,15.084392069065359,-17.96472571605466,14.705882352941178,-30.391887771721404,13.574392221653246,2,7.0,2.0999984741210938,-0.17499923706054688,49.5,49.899993896484375,1,0.27083333333333326,1.090224166474502,255.6999969482422,1.320757758968158,267.0,-1.463157252261513,240.0,0.27083333333333326
32,2000-02-16,232.0,247.5,230.0,243.1000061035156,349683.0,-0.033333333333333326,-1.3178798578002695,0.6529415355009175,53.10290367642071,51.69378001899447,11.74098678834116,5.391932595858549,15.714203798881556,15.482878661876953,16.860346940445165,17.5,-2.557087111111713,-6.38000030517577,-33.61964762771305,20.859647017361482,-19.99982396644441,7.23982335609287,-7.146842173091386,5.128205128205128,-41.334456503502736,13.619823661268631,2,17.5,10.099998474121094,7.825000762939453,57.5,64.79998779296875,2,0.2560344564503636,1.0,240.0,1.090224166474502,255.6999969482422,1.320757758968158,267.0,0.2560344564503636
33,2000-02-17,235.0,240.1000061035156,231.3999938964844,235.0,239768.0,0.012931034482758674,-1.416665960242448,-0.0,54.55950626618519,52.776096974234314,9.768219415591943,3.160410589015612,12.714203798881556,12.482878661876953,15.88536157246539,8.700012207031193,1.1707920206986557,-3.765000152587902,-30.55928823200827,23.02928792683244,-17.162144192298086,9.632143887122282,-7.498031642705911,12.82051282051282,-35.68198752688801,13.397144039710174,2,14.5,7.099998474121094,4.825000762939453,54.5,64.0,3,0.2127659574468086,-1.3178798578002695,232.0,1.0,240.0,1.090224166474502,255.6999969482422,0.2127659574468086
34,2000-02-18,234.5,246.3999938964844,234.5,239.0,267295.0,-0.0021276595744680327,-4.28888617621529,-100.0,56.981437358118825,54.044447293247586,9.98581107898687,3.4846563794471876,13.214203798881556,12.982878661876953,14.775317423294512,11.899993896484403,3.433587344299582,-4.040000152587879,-30.901470901863433,22.821470596687675,-17.470735527225656,9.390735222049898,-4.508149744143566,11.538461538461538,-40.767674305683705,13.43073537463778,2,15.0,7.599998474121094,5.325000762939453,55.0,63.29998779296875,4,0.1769722814498933,-1.416665960242448,235.0,-1.3178798578002695,232.0,1.0,240.0,0.1769722814498933
35,2000-02-21,232.0,238.8999938964844,228.0,234.6999969482422,163760.0,-0.010660980810234588,-1.0373826178100118,0.5999993218315972,56.38977573482275,54.04143517929285,13.339964943609289,4.830408001719974,15.714203798881556,15.482878661876953,13.689009320616751,10.899993896484403,4.940611894448097,-5.650000000000006,-32.11726014349682,20.81726014349681,-18.883630071748428,7.583630071748416,37.0,11.76470588235294,-44.9892761332941,13.233630071748411,2,16.5,10.099998474121094,7.825000762939453,57.5,65.70001220703125,0,0.2250000526165139,-4.28888617621529,234.5,-1.416665960242448,235.0,-1.3178798578002695,232.0,0.2250000526165139
36,2000-02-22,235.0,240.5,226.0,234.3000030517578,409848.0,0.012931034482758674,1.478633125144274,-0.25925842201337124,54.233027893266765,53.469161022158694,9.08491976397761,0.7505132632645655,12.714203798881556,12.482878661876953,12.582251554867874,14.5,5.726138555274872,-1.940000152587885,-27.858854933456712,23.978854628280914,-14.899427543022284,11.019427237846514,33.18000000000001,41.86046511627907,-15.638191805788423,12.959427390434401,2,12.5,7.099998474121094,4.825000762939453,54.5,56.0,1,0.1744680851063829,-1.0373826178100118,232.0,-4.28888617621529,234.5,-1.416665960242448,235.0,0.1744680851063829
37,2000-02-23,239.8000030517578,245.5,237.0,239.0,250522.0,0.020425544901097048,-2.5416644149370735,1.1428664850136239,52.10526421459743,53.65096338035439,3.351913922198662,-5.247906098556996,7.914200747123743,7.68287561011914,11.309915741529004,10.5,7.131384199791057,3.450003051757818,-21.58593005488683,28.485936158402495,-9.06796350156452,15.967969605080157,26.692796948242176,67.64709402259189,14.883267140601163,12.517966553322333,2,7.6999969482421875,2.2999954223632812,0.024997711181640625,49.69999694824219,30.199996948242188,2,0.20892406258190532,1.478633125144274,235.0,-1.0373826178100118,232.0,-4.28888617621529,234.5,0.20892406258190532
38,2000-02-24,259.79998779296875,262.0,244.0,244.6000061035156,521553.0,0.0834027710036942,-1.1951227681686656,18.999904632932193,56.66666182260665,53.613564230425496,-15.135765275949353,-23.648685473806637,-12.085783994087194,-12.317109131091797,10.211384701235312,22.199996948242188,6.493474133855216,21.664988708496082,-4.746354103445242,48.07633152043741,8.45931730252542,34.870660114466745,5.073100207031246,93.88885498046875,43.62904723706703,13.20567140597066,2,-12.29998779296875,-17.699989318847656,-19.974987030029297,29.70001220703125,23.20001220703125,3,0.14241725072552658,-2.5416644149370735,239.8000030517578,1.478633125144274,235.0,-1.0373826178100118,232.0,0.14241725072552658
39,2000-02-25,256.0,266.5,255.1999969482422,263.0,306823.0,-0.014626589574734394,-1.6279058214013236,-0.46052687055913405,58.38103109000416,54.27429475461132,-14.59504386325591,-18.19845483506515,-8.285796201118444,-8.517121338123047,9.132089227680023,11.300003051757812,5.4562849288824395,16.22500076293946,-10.354442608760905,42.804444134639795,2.935279077089291,29.514722448789627,-30.0,74.07407407407408,24.240923342344026,13.28972168585017,2,-9.75,-13.900001525878906,-16.174999237060547,33.5,4.0,4,0.16796875,-1.1951227681686656,259.79998779296875,-2.5416644149370735,239.8000030517578,1.478633125144274,235.0,0.16796875
40,2000-02-28,256.5,263.79998779296875,247.3000030517578,258.10000610351557,253021.0,0.001953125,1.5384651500177238,0.22857230050222402,53.38827616177115,55.08976491308818,-16.728846362988776,-16.44645415878722,-8.785796201118444,-9.017121338123047,7.823336591174475,16.499984741210938,6.276356326328084,14.760000610351568,-10.57392819937138,40.093929420074545,2.0930362054900797,27.426965015213057,-29.689999999999998,75.30864197530865,29.97950706015847,12.666964404861488,2,-10.25,-14.400001525878906,-16.674999237060547,33.0,-6.5,0,0.1610135976334064,-1.6279058214013236,256.0,-1.1951227681686656,259.79998779296875,-2.5416644149370735,239.8000030517578,0.1610135976334064
41,2000-02-29,286.0,296.0,265.79998779296875,269.0,1585282.0,0.1150097465886939,-1.5811949314789795,-10.624959468996543,63.80814198483169,56.27923583624495,-43.60285071089794,-42.618410026737024,-38.285796201118444,-38.51712133812305,7.333052387154981,39.5,4.769697132721916,40.76000061035157,11.380495247829344,70.13950597287382,26.070247929090442,55.449753291612694,-58.39619999999999,83.05084745762711,38.45745691851932,14.689752681261124,2,-25.0,-30.400001525878906,-46.17499923706055,3.5,-60.0,1,0.04090913359101833,1.5384651500177238,256.5,-1.6279058214013236,256.0,-1.1951227681686656,259.79998779296875,0.04090913359101833
42,2000-03-01,294.20001220703125,313.5,294.20001220703125,298.0,892821.0,0.028671371353256037,-9.157920943156812,-0.22352869370404413,69.66618904511863,57.95775614501534,-46.993830985100004,-47.811774266383054,-46.485808408149694,-46.7171335451543,7.026937097505183,27.5,4.933427460323173,45.49501190185546,10.42146437182862,80.56855943188228,27.958238136842056,63.03178566686887,-63.86036420703124,72.23023339141187,24.041972495575664,17.536773765013407,3,-24.45001220703125,-29.850013732910156,-54.3750114440918,-4.70001220703125,-42.40000915527344,2,-0.010876995493730224,-1.5811949314789795,286.0,1.5384651500177238,256.5,-1.6279058214013236,256.0,-0.010876995493730224
43,2000-03-02,280.0,298.0,278.20001220703125,297.29998779296875,575406.0,-0.04826652487369232,1.117644370897673,4.552642991374741,55.2,57.75981866077991,-28.76414177449601,-31.692509984788842,-32.285796201118444,-32.51712133812305,6.8611005580719,19.79998779296875,7.180722078160443,29.044999694824213,-8.04246511942597,66.1324645090744,10.501267287699136,47.58873210194929,-44.67073087999998,49.395768059941695,7.1422292511379695,18.543732407125088,3,-10.25,-15.650001525878906,-40.17499923706055,9.5,-28.0,3,-0.0357142857142857,-9.157920943156812,294.20001220703125,-1.5811949314789795,286.0,1.5384651500177238,256.5,-0.0357142857142857
44,2000-03-03,293.8999938964844,297.29998779296875,285.6000061035156,289.0,406388.0,0.04964283534458702,1.0,-0.28323684126967325,64.96865191578536,58.7130271253313,-37.27166585113264,-43.830918190276975,-46.18579009760282,-46.41711523460742,7.418600826325794,17.29998779296875,9.420751117159284,40.399993896484375,-1.110892934051094,81.91088072701984,19.64455048121664,61.15543731175211,-53.88048092368436,70.39273866003394,29.19364649457259,20.75544341526774,3,-24.149993896484375,-29.54999542236328,-54.07499313354492,-4.399993896484375,-35.79998779296881,4,-0.03708742471197024,1.117644370897673,280.0,-9.157920943156812,294.20001220703125,-1.5811949314789795,286.0,-0.03708742471197024
45,2000-03-06,310.0,310.0,300.0,302.29998779296875,415670.0,0.05478055950278882,1.5973984796721545,1.5714330200606617,77.34375,61.28088513719056,-45.97899599206272,-56.985050958631064,-62.285796201118444,-62.51712133812305,8.224602474261419,16.100006103515625,11.923871928165823,52.77499999999998,5.14546980590552,100.40453019409443,28.960234902952777,76.5897650970472,-65.57165780556798,92.66247567231423,46.12470650247529,23.814765097047225,3,-34.75,-45.650001525878906,-70.17499923706055,-20.5,-66.0,0,-0.16129032258064513,1.0,293.8999938964844,1.117644370897673,280.0,-9.157920943156812,294.20001220703125,-0.16129032258064513
46,2000-03-07,295.20001220703125,307.5,289.0,304.0,341986.0,-0.04774189610635082,1.341773961146071,-1.1428537457295276,73.44214314918796,63.65164946325617,-24.296661223477997,-40.63780596691163,-47.485808408149694,-47.7171335451543,9.010807108317193,21.0,14.124233313535598,35.670011901855446,-14.68774649082144,86.02777029453233,10.491132705516975,60.84889109819389,-46.62737054426515,48.15865688028978,-3.467723172121538,25.178879196338443,3,-16.45001220703125,-30.850013732910156,-55.3750114440918,-5.70001220703125,-62.80001831054685,1,-0.15311656618540836,1.5973984796721545,310.0,1.0,293.8999938964844,1.117644370897673,280.0,-0.15311656618540836
47,2000-03-08,309.79998779296875,322.0,306.29998779296875,309.0,680966.0,0.04945790983131193,-4.064510095391855,-0.0909078298503943,75.54645030865703,65.749403739484,-31.20439550030551,-53.092576031600856,-62.085783994087194,-62.3171091310918,9.783052919781554,26.79998779296875,17.350664378003415,47.17998809814452,-7.5897922835245595,101.9497684798136,19.79509790730998,74.56487828897906,-57.33170462996861,72.14608308865846,14.966146608260878,27.384890190834533,3,-25.149986267089844,-39.649986267089844,-69.9749870300293,-20.29998779296875,-79.79998779296875,2,-0.27049706615537406,1.341773961146071,295.20001220703125,1.5973984796721545,310.0,1.0,293.8999938964844,-0.27049706615537406
48,2000-03-09,339.0,340.0,315.3999938964844,321.1000061035156,658120.0,0.0942544007669388,1.4723631807607314,22.37533379110399,79.84009553693865,68.13374423358782,-53.62798146797496,-78.52130034685251,-91.28579620111844,-91.51712133812305,11.17054960949436,30.20001220703125,21.955471724935762,71.43000030517578,8.04994024152478,134.81006036882678,39.73997027335025,103.12003033700128,-80.96917949003989,98.16176449963788,33.75406205892273,31.690030031825508,3,-45.349998474121094,-56.5,-99.17499923706055,-49.5,-130.0,3,-0.2572271296408324,-4.064510095391855,309.79998779296875,1.341773961146071,295.20001220703125,1.5973984796721545,310.0,-0.2572271296408324
49,2000-03-10,350.0,368.8999938964844,341.0,350.0,644371.0,0.032448377581120846,-2.0999993218315973,0.0,82.13508052585982,71.32783360737545,-55.75508725575963,-87.46890049287754,-102.28579620111844,-102.51712133812305,11.893854373181044,29.899993896484375,27.429986913886182,78.2800003051758,4.966208803596089,151.59379180675552,41.623104554385975,114.93689605596566,-83.7722615410359,76.34543762172179,5.060690437553305,36.65689575078985,3,-32.65000915527344,-52.55000305175781,-110.17499923706055,-60.5,-149.0,4,-0.28,1.4723631807607314,339.0,-4.064510095391855,309.79998779296875,1.341773961146071,295.20001220703125,-0.28
50,2000-03-13,330.0,347.79998779296875,323.1000061035156,330.0,387831.0,-0.05714285714285716,-2.579710657720733,0.0,73.67896599252121,72.42459183045207,-27.08048426963461,-64.94699149796463,-82.28579620111844,-82.51712133812305,12.277523402309852,26.899993896484375,30.732218523000995,54.56500015258791,-22.75147258055091,131.88147288572674,15.906763786018473,93.22323651915733,-51.451590888533474,51.314146598206456,-22.713858569346662,38.65823636656942,3,-6.4499969482421875,-32.55000305175781,-90.17499923706055,-40.5,-135.0,0,-0.2178787693832862,-2.0999993218315973,350.0,1.4723631807607314,339.0,-4.064510095391855,309.79998779296875,-0.2178787693832862
51,2000-03-14,305.0,324.8999938964844,303.0,322.0,596313.0,-0.0757575757575758,-1.0857137044270833,-100.0,64.76449389914423,71.87995903645492,1.0036401540292559,-36.709803777946036,-56.28117407338067,-57.51712133812305,13.42194181334319,27.0,33.9144660230325,26.315000152587913,-50.19014320438055,102.82014350955635,-11.937571525896317,64.56757183107214,-15.609400714331343,3.0349016467916483,-68.83425177316887,38.252571678484216,3,18.550003051757812,-7.5500030517578125,-65.17499923706055,-15.5,-84.8999938964844,1,-0.19999999999999996,-2.579710657720733,330.0,-2.0999993218315973,350.0,1.4723631807607314,339.0,-0.19999999999999996
52,2000-03-15,291.3999938964844,299.79998779296875,287.20001220703125,292.79998779296875,395445.0,-0.04459018394595282,-1.5714347995328921,0.0823525821461397,57.36940461826053,72.12100399403941,15.829316337438286,-19.427591393710486,-41.05949881232681,-43.91711523460742,14.147370680423482,17.79998779296875,37.97652901077305,9.744994354248036,-63.679065175243295,83.16905388373934,-26.9670354104976,46.45702411899367,77.5,5.140737614137449,-61.30164931851846,36.71202976474565,3,35.850006103515625,6.0500030517578125,-56.82499313354492,-1.899993896484375,-72.09999084472656,2,-0.2024708347144265,-1.0857137044270833,305.0,-2.579710657720733,330.0,-2.0999993218315973,350.0,-0.2024708347144265
53,2000-03-16,285.0,297.0,270.20001220703125,297.0,625431.0,-0.02196291705743092,3.4666646321614585,8.571465940054496,56.68202764976959,71.20026796448211,25.717630965482897,-9.580876762906087,-33.1239018342624,-37.51712133812305,14.689382669313872,26.79998779296875,38.04689402098683,0.8450004577636605,-69.21841368336726,70.90841459889458,-34.1867066128018,35.87670752832912,82.2659942626953,14.994924557873798,-48.39674158189932,35.03170707056546,3,34.55000305175781,12.449996948242188,-47.85000228881836,4.5,-65.69999694824219,3,-0.19298245614035092,-1.5714347995328921,291.3999938964844,-1.0857137044270833,305.0,-2.579710657720733,330.0,-0.19298245614035092
54,2000-03-17,276.0,306.5,273.20001220703125,303.8999938964844,764479.0,-0.03157894736842104,1.0120834835394115,2.3249994913736978,54.32372505543238,68.64248741508571,35.66170433388612,2.8328530166101586,-23.009388376245454,-28.517121338123047,15.60797640093588,33.29998779296875,36.29488986288476,-10.229999542236328,-76.4544377779568,55.99443869348414,-43.34221866009659,22.882219575623907,87.38335498046877,7.474213424907071,-52.16241298009574,33.11221911786024,3,43.55000305175781,21.449996948242188,-38.85000228881836,13.5,-56.69999694824219,4,-0.24275362318840576,3.4666646321614585,285.0,-1.5714347995328921,291.3999938964844,-1.0857137044270833,305.0,-0.24275362318840576
55,2000-03-20,284.20001220703125,294.79998779296875,281.0,283.0,292351.0,0.029710189155910394,-4.30767515288097,-0.04301119962547595,49.55925864707006,65.98883358151706,26.169049816702,-1.3238249130307622,-30.431178298080084,-36.7171335451543,16.336327045727124,18.79998779296875,38.430625207646244,-4.639987945556641,-65.78510950124411,56.50513361013083,-35.2125487234004,25.93257283228712,75.45600906250002,25.594158476106738,-29.79681368711665,30.572560777843737,3,35.34999084472656,13.249984741210938,-43.97501754760742,5.29998779296875,-64.20001220703125,0,-0.29275161376989145,1.0120834835394115,276.0,3.4666646321614585,285.0,-1.5714347995328921,291.3999938964844,-0.29275161376989145
56,2000-03-21,276.0,284.5,271.0,283.8999938964844,271307.0,-0.028852962191492693,1.96703097699781,-6.5832612786735165,45.543581998276544,62.65518154703034,35.04442093440957,10.651398598328058,-22.173717839551216,-28.517121338123047,16.859047069504673,13.5,37.877524485351785,-14.890000152587902,-70.97455655070002,41.19455624552421,-42.93227835164396,13.152278046468155,80.07778090703124,15.977933177410595,-35.742864010509194,28.042278199056053,3,43.55000305175781,21.449996948242188,-33.125,13.5,-66.69999694824219,1,-0.2934782608695652,-4.30767515288097,284.20001220703125,1.0120834835394115,276.0,3.4666646321614585,285.0,-0.2934782608695652
57,2000-03-22,289.8999938964844,294.20001220703125,285.0,292.0,397819.0,0.050362296726392586,1.8307596963280484,0.2658237627816601,52.42765919392582,59.609355286695575,20.14300896328018,0.7348956028667999,-35.531180671542415,-42.41711523460742,17.835363232328998,18.20001220703125,34.387331223105605,-3.4950057983398324,-54.18770187716166,47.19769028048202,-28.841353837750773,21.85134224107111,62.742676262546865,54.2699402595088,2.161889043123402,25.346348039410923,3,29.650009155273438,7.5500030517578125,-45.34999465942383,-0.399993896484375,-81.89999389648438,2,-0.24077264319602754,1.96703097699781,276.0,-4.30767515288097,284.20001220703125,1.0120834835394115,276.0,-0.24077264319602754
58,2000-03-23,296.79998779296875,297.5,285.20001220703125,292.3999938964844,377465.0,0.023801290244070072,3.2413617110836337,-2.0952290991527764,50.736412896490236,56.12061443898784,7.406277300056047,-3.4267141307238944,-41.54582327337391,-49.3171091310918,18.210736078031243,12.29998779296875,32.48694746014263,1.5549880981445199,-46.613201752412635,49.723177948701675,-22.529106827134058,25.639083023423098,52.544976047982516,72.67602195202466,21.935675970954023,24.084094925278574,3,12.20001220703125,0.6500091552734375,-50.9999885559082,-7.29998779296875,-80.79998779296875,3,-0.26111855771123094,1.8307596963280484,289.8999938964844,1.96703097699781,276.0,-4.30767515288097,284.20001220703125,-0.26111855771123094
59,2000-03-24,299.0,300.0,290.0,298.0,323967.0,0.007412440355509142,5.666666666666667,0.22727304253740144,46.994535519125684,53.15567771972167,-3.116619001395293,-2.3611580904632774,-43.1003596299617,-51.51712133812305,18.41322299072373,10.0,28.728390365496068,1.6050003051757926,-42.88582421374076,46.09582482409235,-20.640411954282456,23.85041256463404,47.17916577559447,96.55172413793103,49.00276885859937,22.245412259458273,3,-1.4499969482421875,-1.5500030517578125,-53.20000076293945,-9.5,-83.0,4,-0.2665551737399404,3.2413617110836337,296.79998779296875,1.8307596963280484,289.8999938964844,1.96703097699781,276.0,-0.2665551737399404
60,2000-03-27,297.79998779296875,304.5,289.3999938964844,298.0,191364.0,-0.004013418752612852,1.2878775968816614,-0.20001220703125,50.76740708713903,51.60044585172109,-7.78298341651481,2.204621425242806,-41.38445918981182,-50.3171091310918,19.175622952779374,15.100006103515625,20.533034676724697,-1.6600112915039062,-41.777700082063404,38.45767749905559,-21.718855686783684,18.39883310377587,45.340011839883175,79.99996356110076,31.18442787773705,20.05884439527976,3,-9.449981689453125,-0.3499908447265625,-51.9999885559082,-8.29998779296875,-80.29998779296875,0,-0.2635996909300893,5.666666666666667,299.0,3.2413617110836337,296.79998779296875,1.8307596963280484,289.8999938964844,-0.2635996909300893
61,2000-03-28,297.70001220703125,304.0,293.5,297.79998779296875,241406.0,-0.0003357138684875194,-1.4705882352941178,0.49984742142203237,46.09426285382851,50.34765232233976,-9.864796842786006,3.4004164108112036,-40.456084336418996,-50.2171335451543,18.550048860543498,10.5,9.996133157619056,-2.3449874877929915,-41.97450597877702,37.284531003191034,-22.159746733284976,17.469771757698993,42.52238792878785,65.12826772836539,18.46811798514777,19.814759245492006,3,-9.350006103515625,-0.2500152587890625,-52.4000129699707,-8.20001220703125,-86.70001220703125,1,-0.26100103802816066,1.2878775968816614,297.79998779296875,5.666666666666667,299.0,3.2413617110836337,296.79998779296875,-0.26100103802816066
62,2000-03-29,291.0,296.6000061035156,284.29998779296875,296.5,260051.0,-0.022505918482703446,3.3157866558159954,55.01343101343102,31.873115125006805,47.59110648625501,-3.606782341166422,10.38061942706662,-32.620935195117966,-43.51712133812305,17.134452564185562,13.4000244140625,1.529703396462935,-8.884999084472668,-48.63952251334621,30.869524344400872,-28.762260798909438,10.992262629964102,46.4215046186676,33.16835721861148,-6.688964327059402,19.87726171443677,3,-2.25,11.949996948242188,-46.20000076293945,-1.5,-75.0,2,-0.2807560032585642,-1.4705882352941178,297.70001220703125,1.2878775968816614,297.79998779296875,5.666666666666667,299.0,-0.2807560032585642
63,2000-03-30,270.0,283.3999938964844,263.5,283.0,599620.0,-0.07216494845360821,1.8840596375923822,2.3636363636363638,21.910117175478604,43.98959449959347,16.80939371823729,32.24631743599457,-10.483974572210002,-22.517121338123047,16.565125739541337,27.5,-4.219026682197523,-29.384999084472668,-70.42337679353273,11.65337862458739,-49.90418793900267,-8.865810229942667,64.73264492220216,15.853658536585366,-18.587256761183845,20.519188854530025,3,14.0,36.44999694824219,-25.200000762939453,19.5,-62.1000061035156,3,-0.22962962962962963,3.3157866558159954,291.0,-1.4705882352941178,297.70001220703125,1.2878775968816614,297.79998779296875,-0.22962962962962963
64,2000-03-31,283.0,283.0,253.1000061035156,256.5,440712.0,0.04814814814814805,1.2566033129422192,-2.0384615384615383,32.644020854726435,42.11012363377751,5.483404172209589,19.381549724784918,-22.549694726899077,-35.51712133812305,16.104387834924786,29.899993896484403,-6.8221094665690885,-15.839999389648426,-57.47032116659682,25.790322387299966,-36.65516027812265,4.975161498825798,47.45868622687004,58.17120125870184,24.79619479800965,20.8151608884742,3,-4.1999969482421875,25.099998474121094,-38.20000076293945,6.5,-74.3999938964844,4,-0.23674911660777387,1.8840596375923822,270.0,3.3157866558159954,291.0,-1.4705882352941178,297.70001220703125,-0.23674911660777387
65,2000-04-03,260.0,276.70001220703125,258.0,273.0,412369.0,-0.08127208480565373,-1.2000014361213236,-0.49056603773584906,33.13343637017496,40.73121856398844,27.591133159145897,40.521153043822665,0.7884162891773485,-12.517121338123047,15.161672238686785,25.0,-9.491017603322973,-36.339999389648426,-81.04051739539085,8.360518616093998,-58.69025839251964,-13.989740386777214,64.26999181700171,13.555981775787554,-22.67960407577974,22.350259002871216,4,18.800003051757812,48.099998474121094,-15.825000762939453,29.5,-54.1000061035156,0,-0.16923076923076918,1.2566033129422192,283.0,1.8840596375923822,270.0,3.3157866558159954,291.0,-0.16923076923076918
66,2000-04-04,250.0,259.29998779296875,246.3000030517578,255.5,456045.0,-0.038461538461538436,-1.0155024638816013,0.4230769230769231,34.052392890486814,38.68952230805078,37.45385307166288,49.49910146300061,11.036640497698158,-2.5171213381230473,14.937530415011654,13.699996948242188,-11.263053952583505,-44.079998779296886,-93.35920628722187,5.199208728628122,-68.71960253325938,-19.440395025334396,68.57639295992283,7.355858297732023,-31.457544856766322,24.6396037539625,4,25.400001525878906,57.599998474121094,-5.825000762939453,39.5,-53.8999938964844,1,-0.13,-1.2000014361213236,260.0,1.2566033129422192,283.0,1.8840596375923822,270.0,-0.13
67,2000-04-05,226.0,253.5,226.0,249.0,983025.0,-0.09599999999999997,-1.391304347826087,4.181818181818182,29.986434793842818,36.383969185534404,57.48117573798004,70.51443111299864,34.933729149033866,21.482878661876953,14.426494621753827,27.5,-13.059105691926675,-63.88999938964844,-121.14609567988941,-6.633903099407462,-92.51804753476893,-35.26195124452795,85.34875396910633,0.0,-40.09848000508624,28.62804814512048,4,39.25,71.44999694824219,32.29999923706055,63.5,-17.0,2,-0.0663716814159292,-1.0155024638816013,250.0,-1.2000014361213236,260.0,1.2566033129422192,283.0,-0.0663716814159292
68,2000-04-06,251.8000030517578,251.8000030517578,232.0,234.5,504778.0,0.11415930553875131,1.2890172900571808,-0.7521740457286006,42.630940042540594,35.899125243691614,27.520741223292475,39.891946549192085,10.215034059345385,-4.31712438988086,13.321946517569225,25.800003051757812,-12.716593926726432,-33.72999649047853,-88.46495858595995,21.004965605002894,-61.09747753821921,-6.362515442737845,49.306900441055745,45.26316324869792,0.9950569936725202,27.36748104774071,4,13.449996948242188,45.649993896484375,15.249996185302734,37.69999694824219,-43.30000305175781,3,-0.14217634081759356,-1.391304347826087,226.0,-1.0155024638816013,250.0,-1.2000014361213236,260.0,-0.14217634081759356
69,2000-04-07,252.0,264.70001220703125,252.0,255.0,333076.0,0.000794269046140883,-7.4666748046875,-0.17341037403430845,39.69269856254794,34.66860207429261,22.29749549508972,33.70148522780676,11.149977707093626,-4.517121338123047,11.16977164458258,12.900009155273438,-15.273099874074774,-28.629999542236305,-76.13242334598897,18.872424261516358,-52.38121144411264,-4.878787640359974,40.094075073675924,51.2820389348826,4.459642655927546,23.75121190187633,4,13.0,45.44999694824219,15.049999237060547,37.5,-40.5,4,-0.17500002422030003,1.2890172900571808,251.8000030517578,-1.391304347826087,226.0,-1.0155024638816013,250.0,-0.17500002422030003
70,2000-04-10,258.10000610351557,266.5,258.0,258.0,234755.0,0.024206373426649108,-168.9896246566982,-0.03333536783852272,44.19208527335805,34.45724900979589,11.145940489544046,23.12432181768429,6.472622346539254,-10.617127441638615,9.791762178079239,14.5,-18.02828052981522,-18.93499374389654,-61.311761143479714,23.44177365568666,-40.12337744368813,2.253389955895045,26.062779961319222,79.25927432966807,27.356498716273038,21.1883836997916,4,3.1999969482422443,39.34999084472662,8.949993133544979,31.399993896484432,-38.800003051757756,0,-0.19178612487187285,-7.4666748046875,252.0,1.2890172900571808,251.8000030517578,-1.391304347826087,226.0,-0.19178612487187285
71,2000-04-11,244.0,255.0,238.6000061035156,245.5,467538.0,-0.054630010732586,-1.6666683207375756,-14.99908452854072,35.12638093013531,34.8187229881435,18.80509050503872,34.172063941618035,21.899453273598397,3.4828786618769527,9.494995395463055,19.49999999999997,-20.750718114524318,-29.984999847412098,-72.6667461091439,12.696746414319705,-51.32587297827803,-8.644126716546197,33.183251737054604,44.44444444444444,-6.8631739554546485,21.340873130865905,4,10.699996948242188,53.44999694824219,25.799999237060547,45.5,-38.0,1,-0.15614756599801471,-168.9896246566982,258.10000610351557,-7.4666748046875,252.0,1.2890172900571808,251.8000030517578,-0.15614756599801471
72,2000-04-12,232.3999938964844,252.0,229.3999938964844,248.8999938964844,655556.0,-0.04754100862096555,-1.0088894314236085,11.0,29.748433479273857,35.68964702189852,23.712106258918624,43.347766602925645,34.4319300688359,15.08288476539255,9.932934361676175,22.600006103515597,-24.90997144999085,-38.635005950927706,-84.30016059455656,7.030148692701118,-61.46758327274213,-15.80242862911328,38.64126763212366,8.0862520389605,-38.84463342415542,22.832577321814416,4,22.100006103515597,65.05000305175778,39.15000534057614,57.1000061035156,-28.59999084472659,2,-0.15619616500135347,-1.6666683207375756,244.0,-168.9896246566982,258.10000610351557,-7.4666748046875,252.0,-0.15619616500135347
73,2000-04-13,230.0,242.0,223.5,225.0,525506.0,-0.01032699638345691,-3.625,-0.30303030303030304,28.32914739030636,35.21021663696296,22.17314669579511,43.65420320242879,37.43012884409444,17.482878661876953,11.096379687122125,18.5,-28.675057738505643,-38.28499984741211,-86.9358615570768,10.365861862252615,-62.61043070224446,-13.959568992579761,35.636310145175116,15.11627906976744,-24.482959548762903,24.325430854832362,4,20.100006103515625,66.19999694824219,47.400001525878906,59.5,-36.8999938964844,3,-0.09130434782608698,-1.0088894314236085,232.3999938964844,-1.6666683207375756,244.0,-168.9896246566982,258.10000610351557,-0.09130434782608698
74,2000-04-14,209.0,232.0,207.1999969482422,228.6000061035156,957381.0,-0.09130434782608698,-1.1379301726609998,-3.9200012207031194,25.195534136042227,34.328227499837105,35.28271185752524,62.58619397225601,58.5387422080513,38.48287866187695,12.169811395658023,24.800003051757812,-30.67788828074879,-55.93499984741209,-111.13520030232007,-0.7347993925041294,-83.53510007486608,-28.334899619958094,50.737226724850586,3.0354181435484016,-30.154092951778726,27.60010022745398,4,27.849998474121094,79.04999542236328,79.07500076293945,80.5,-32.5,4,-0.0023923444976076125,-3.625,230.0,-1.0088894314236085,232.3999938964844,-1.6666683207375756,244.0,-0.0023923444976076125
75,2000-04-17,201.0,202.3999938964844,190.0,190.0,667001.0,-0.038277511961722466,-1.2545443448153462,-0.561224315028502,24.13055121041613,33.22580064649592,38.03301169731543,67.49391343465936,66.79841865357673,46.48287866187695,13.456858005688096,19.0,-29.645870412484186,-59.77499923706057,-121.06632518205595,1.5163267079348088,-90.42066220955826,-29.12933626456288,50.33126996059323,16.923076923076923,-11.721336441412511,30.645662972497686,4,27.25,67.89999389648438,106.39999389648438,88.5,-27.899993896484375,0,0.052238805970149294,-1.1379301726609998,209.0,-3.625,230.0,-1.0088894314236085,232.3999938964844,0.052238805970149294
76,2000-04-18,195.0,213.6999969482422,188.1999969482422,210.0,836759.0,-0.02985074626865669,1.2767863346607575,-1.3636363636363635,24.22126914437041,32.58522668544343,39.57224839083139,70.74140360809213,72.55529261695307,52.48287866187695,14.983637867244259,25.5,-32.126297949742764,-61.72499923706056,-129.17552909781455,5.72553062369343,-95.45026416743752,-27.999734306683564,45.29164136768645,10.658311483529717,-16.694505087192937,33.72526493037699,4,32.349998474121094,61.54999542236328,115.5,94.5,-22.0,1,0.12461540026542473,-1.2545443448153462,201.0,-1.1379301726609998,209.0,-3.625,230.0,0.12461540026542473
77,2000-04-19,220.1000061035156,222.0,201.0,201.8000030517578,1176166.0,0.1287179800180287,-1.1105517928302127,-1.2200002034505188,36.889125303431754,31.947247269986892,15.139383377773356,42.3134717384024,47.53427391847774,27.382872558361356,16.089561241188633,27.0,-32.75882815912513,-33.1349937438965,-100.58116617548924,34.31117868769624,-66.8580799596929,0.5880924718998699,9.773306380282008,59.293693951251804,29.226953156200082,33.72308621579638,4,7.249992370605497,27.249992370605497,90.3999938964844,69.3999938964844,-33.1000061035156,2,-0.06406181604958339,1.2767863346607575,195.0,-1.2545443448153462,201.0,-1.1379301726609998,209.0,-0.06406181604958339
78,2000-04-20,219.3000030517578,224.6999969482422,215.0,220.0,285001.0,-0.003634725259305638,-1.0860201645651657,-0.03825119297862358,32.11679132293341,31.10547979891861,12.118874467424575,39.00972195584194,48.66350018789501,28.18287561011914,17.08736051457683,9.699996948242188,-33.075280269412644,-30.05999755859375,-95.85241079186437,35.73241567467687,-62.95620417522906,2.836209058041561,-31.100006103515625,71.00457519778072,42.65490550134827,32.896206616635304,4,8.049995422363281,28.04999542236328,93.04999542236328,70.19999694824219,-22.300003051757812,3,-0.0706794335809553,-1.1105517928302127,220.1000061035156,1.2767863346607575,195.0,-1.2545443448153462,201.0,-0.0706794335809553
79,2000-04-21,219.3000030517578,219.3000030517578,219.3000030517578,219.3000030517578,0.0,0.0,1.0,-0.0,36.879435415044405,30.292963147994868,7.814341916289607,34.50156328089477,48.12908740544208,28.18287561011914,18.04729278589521,0.0,-30.525678798017736,-26.074997711181652,-88.79059171536551,36.640596293002204,-57.43279471327361,5.282799290910276,-30.370006103515635,85.20549617401542,52.71317046181339,31.357797002091935,4,2.2999954223632812,28.04999542236328,89.19999694824219,70.19999694824219,-24.300003051757812,4,-0.11947102865319459,-1.0860201645651657,219.3000030517578,-1.1105517928302127,220.1000061035156,1.2767863346607575,195.0,-0.11947102865319459
80,2000-04-24,219.3000030517578,219.3000030517578,219.3000030517578,219.3000030517578,0.0,0.0,1.0,0.0,39.4210915132857,30.770153212789356,1.9352811083010693,29.84939708170407,47.94794479589882,28.18287561011914,18.891058218149556,0.0,-32.12185381157764,-22.149998474121105,-80.74105416656147,36.44105721831926,-51.44552632034129,7.145529372099077,-29.654606103515647,85.20549617401542,47.48739544109289,29.295527846220185,4,0.7999954223632812,27.04999542236328,89.19999694824219,70.19999694824219,-19.300003051757812,0,-0.1951664498684773,1.0,219.3000030517578,-1.0860201645651657,219.3000030517578,-1.1105517928302127,220.1000061035156,-0.1951664498684773
81,2000-04-25,220.0,223.0,209.0,223.0,305916.0,0.0031919605038810417,8.333333333333334,-100.0,47.536946183085895,32.74665462432403,-2.824120287478536,24.274406079812593,47.57733975847793,27.482878661876953,19.902582318234135,14.0,-33.46003562153493,-17.56500091552735,-70.48103241920484,35.35103058815014,-44.02301666736611,8.893014836311409,-29.653511051757846,80.16878669433423,36.123094483953416,26.458015751838747,4,-4.900001525878906,26.349998474121094,88.5,69.5,-19.100006103515597,1,-0.21318179043856533,1.0,219.3000030517578,1.0,219.3000030517578,-1.0860201645651657,219.3000030517578,-0.21318179043856533
82,2000-04-26,209.3000030517578,228.0,209.3000030517578,228.0,572234.0,-0.048636349764737186,1.0,6.2333323160807295,30.084350919502782,32.94167723867919,4.754541584658114,30.08214077235354,58.74708843459484,38.18287561011914,21.300608705069138,18.699996948242188,-36.72207449950102,-24.179998016357416,-72.10619534644218,23.746199313727345,-48.14309668139981,-0.21689935131502125,-18.266443943515668,1.5789634303042765,-40.5648317807099,23.96309866504238,4,0.7999954223632812,37.04999542236328,99.19999694824219,82.74999237060547,10.199996948242188,2,-0.1734352724437428,8.333333333333334,220.0,1.0,219.3000030517578,1.0,219.3000030517578,-0.1734352724437428
83,2000-04-27,208.0,210.5,200.0,206.1000061035156,338512.0,-0.006211194614442195,2.043480953033848,-0.101603968264979,29.59184020115549,33.43015569035844,2.9118763497227746,27.93114599065163,60.414708564908324,39.48287866187695,22.85732395779692,10.5,-37.54854700096729,-22.380001068115234,-68.3403775665659,23.580375430335437,-45.36018931734057,0.6001871811101012,-15.487783256087539,28.57142857142857,-11.903529927260948,22.980188249225332,4,0.09999847412109375,38.349998474121094,100.5,84.04999542236328,18.0,3,-0.10096153846153844,1.0,209.3000030517578,8.333333333333334,220.0,1.0,219.3000030517578,-0.10096153846153844
84,2000-04-28,216.0,217.8000030517578,211.0,214.8999938964844,418785.0,0.03846153846153855,1.8936108044932147,0.5789524406109724,30.81130290848901,34.172461434588755,-4.4597411515673855,15.446247176250125,52.89898477076861,31.482878661876953,23.943592202891015,9.800003051757812,-36.32168188974197,-11.03000106811524,-50.090445807961544,28.030443671731064,-30.560223438038378,8.500221301807898,-22.068271925844044,57.14285714285714,20.682660111948543,19.530222369923145,4,-7.900001525878906,30.349998474121094,87.2249984741211,76.04999542236328,8.0,4,-0.08796296296296291,2.043480953033848,208.0,1.0,209.3000030517578,8.333333333333334,220.0,-0.08796296296296291
85,2000-05-01,216.0,216.0,216.0,216.0,0.0,0.0,1.0,0.0,35.35564947052323,35.40961480416129,-2.355987096242444,12.628323070905594,53.473840505668306,31.482878661876953,25.088563733738013,0.0,-34.68881201474946,-8.830001068115223,-44.914703249010074,27.254701112779628,-26.87235215856265,9.212350022332203,-20.70554104881029,57.14285714285714,20.796514216435227,18.04235109044743,5,-2.0,30.349998474121094,81.5,76.04999542236328,-0.6999969482421875,0,-0.09722222222222221,1.8936108044932147,216.0,2.043480953033848,208.0,1.0,209.3000030517578,-0.09722222222222221
86,2000-05-02,217.5,220.3000030517578,213.0,219.6999969482422,358515.0,0.00694444444444442,3.294107879348182,-100.0,41.2865532769097,35.89821791232551,-0.3673510854430333,9.031725088433973,52.48126488828541,29.982878661876953,25.756601285354908,7.3000030517578125,-30.13708321149113,-5.705001068115223,-39.89453407388794,28.484531937657522,-22.79976757100158,11.389765434771135,-20.89731940685789,62.5,21.646232683143083,17.09476650288637,5,-3.5,28.599998474121094,75.4000015258789,74.54999542236328,-12.199996948242188,1,-0.08045977011494254,1.0,216.0,1.8936108044932147,216.0,2.043480953033848,208.0,-0.08045977011494254
87,2000-05-03,211.0,218.8999938964844,209.1000061035156,214.0,394291.0,-0.029885057471264354,-1.8823545251366487,1.3636382552244086,39.39732215082153,36.707165782090854,5.259116767383944,15.125854324490433,59.26887857489663,36.48287866187695,25.828649919157904,9.799987792968807,-24.39150057256046,-11.455001068115223,-46.042159701340154,23.132157565109736,-28.74858038472769,5.838578248497242,-13.141426630583567,54.18718397211024,9.661494068180865,17.293579316612476,5,3.0,31.400001525878906,81.9000015258789,81.04999542236328,5.600006103515597,2,-0.04786732750481326,3.294107879348182,217.5,1.0,216.0,1.8936108044932147,216.0,-0.04786732750481326
88,2000-05-04,216.0,217.6000061035156,212.0,216.0,305078.0,0.023696682464454888,2.49999046329326,-0.0,54.755434388249085,38.69338789022471,-0.2885615161600299,7.7011320447518585,53.97576473945327,31.482878661876953,25.904592150658658,6.600006103515597,-17.760815218215527,-4.665000915527344,-36.449623852656316,27.11962202160163,-20.55731238409183,11.227310553037142,-16.935769565360232,61.607105148071696,11.344358655971604,15.892311468564483,5,-2.0,19.79999542236328,79.8499984741211,76.04999542236328,-4.0,3,0.01620370370370372,-1.8823545251366487,211.0,3.294107879348182,217.5,1.0,216.0,0.01620370370370372
89,2000-05-05,207.8999938964844,218.0,205.6999969482422,218.0,541691.0,-0.037500028257016704,1.435642696785383,-100.0,54.68113483963991,40.38894825981962,6.732264078334566,12.99409078877008,61.80499456323602,39.58288476539255,26.74408422177145,12.300003051757812,-15.838907645471863,-10.560006713867153,-39.14991447358753,18.029901045853222,-24.854960593727327,3.7349471659930202,-7.6783326792302375,15.068465948877002,-37.783475096955286,14.294953879860188,5,6.100006103515597,27.70000457763669,87.32500457763669,84.15000152587888,4.100006103515597,4,0.0870611189749615,2.49999046329326,216.0,-1.8823545251366487,211.0,3.294107879348182,217.5,0.0870611189749615
90,2000-05-08,208.6000061035156,210.6999969482422,206.0,210.0,213260.0,0.0033670621817321056,2.3571553133514986,0.13861317331254833,59.94152138103592,41.76723439292518,4.866617834909874,8.84922505667194,60.82063849861416,38.882872558361356,27.719591482585027,4.6999969482421875,-12.935069055251063,-7.384994506835966,-29.32244327802715,14.55245426435522,-18.353718892431573,3.583729878759641,-7.267211334951611,19.86306810224619,-36.742872346646934,10.968724385595596,5,5.399993896484403,23.849998474121122,84.84999465942386,83.44998931884768,-2.5,0,0.07382547193619127,1.435642696785383,207.8999938964844,2.49999046329326,216.0,-1.8823545251366487,211.0,0.07382547193619127
91,2000-05-09,205.8999938964844,213.8999938964844,205.0,208.8000030517578,309312.0,-0.01294349054664623,-2.7872339044020134,2.071444141689311,34.56521436262422,42.26510810882756,5.985665127356015,9.010501691953465,62.24805124351141,41.58288476539255,27.981259095395966,8.899993896484403,-11.480732726483211,-8.180006408691384,-26.128658459873265,9.768645642490497,-17.15433243428231,0.7943196168995428,-3.500510918662968,6.474779076788161,-47.73435640172474,8.974326025590939,5,4.250007629394503,21.45000457763669,87.55000686645505,86.15000152587888,-0.8999938964844034,1,0.045653275541130967,2.3571553133514986,208.6000061035156,1.435642696785383,207.8999938964844,2.49999046329326,216.0,0.045653275541130967
92,2000-05-10,196.1000061035156,211.0,195.0,206.0,392623.0,-0.04759586247436087,-1.6446267651635715,3.413780221514868,28.909099534717967,42.18924803477895,15.328253045230355,16.813589464507174,70.37097326931897,51.382872558361356,28.1197633066151,16.0,-10.909346642351181,-16.16499481201174,-33.648855612165875,1.3188659881423916,-24.906925212088794,-7.423064411934689,31.899993896484403,4.7826352326765065,-45.34799366031841,8.741930400077063,5,11.54999542236331,31.249992370605497,95.3999938964844,95.94998931884768,4.899993896484403,2,0.046914822345216045,-2.7872339044020134,205.8999938964844,2.3571553133514986,208.6000061035156,1.435642696785383,207.8999938964844,0.046914822345216045
93,2000-05-11,209.0,209.0,190.3000030517578,195.6000061035156,409869.0,0.06578273072401064,1.7910455919160264,-1.353535571495947,42.41531541755478,43.47858275800848,2.8888164813896253,2.381776853276989,56.367014071806125,38.48287866187695,28.15182742524654,18.699996948242188,-11.68581758214961,-2.215000915527355,-17.61209998425619,13.18209815320148,-9.913550449891773,5.483548618837062,18.340000000000003,67.50902169116979,20.913967197635586,7.69854953436441,5,-3.6999969482421875,18.349998474121094,72.3499984741211,83.04999542236328,-3.0,3,0.03636366556706028,-1.6446267651635715,196.1000061035156,-2.7872339044020134,205.8999938964844,2.3571553133514986,208.6000061035156,0.03636366556706028
94,2000-05-12,208.5,212.3000030517578,203.0,211.5,330607.0,-0.0023923444976076125,3.0434742226320712,-0.22388069898950283,42.10526198378062,44.22853970392596,2.473137697276144,2.9960041723898314,55.2863704475609,38.98287866187695,27.61772899542912,9.300003051757812,-9.414277721901442,-2.6900009155273494,-18.103857529446714,12.723855698392015,-10.396929222487046,5.016927391432347,17.35840012207032,77.11866105367142,33.9449176614666,7.706928306959689,5,-3.1999969482421875,18.849998474121094,72.8499984741211,83.54999542236328,-3.6999969482421875,4,0.01678657074340517,1.7910455919160264,209.0,-1.6446267651635715,196.1000061035156,-2.7872339044020134,205.8999938964844,0.01678657074340517
95,2000-05-15,211.5,213.6000061035156,207.1999969482422,209.3999938964844,321031.0,0.014388489208633004,1.0317430330509347,-0.7000020345051988,43.98868562065491,44.52877663100877,-1.3771362745812326,0.8674453740223385,50.188966911532816,35.98287866187695,26.571934535785292,6.400009155273409,-6.767489958290014,-0.21500091552735512,-14.863770329750594,14.433768498695883,-7.539385622638974,7.109383791584264,12.936064239257831,89.8305303918341,49.21575698002185,7.3243847071116175,5,-6.900001525878906,15.849998474121094,69.7249984741211,80.54999542236328,1.0,0,0.0023640661938533203,3.0434742226320712,208.5,1.7910455919160264,209.0,-1.6446267651635715,196.1000061035156,0.0023640661938533203
96,2000-05-16,219.3000030517578,220.5,213.1000061035156,215.0,385899.0,0.03687944705322832,1.208954408083982,2.0476145495764158,57.37462927679211,46.52625520056105,-9.94028461717113,-5.2899377861849075,40.81607396205425,28.18287561011914,25.899579140316263,9.0,-4.547954066648458,6.370001983642567,-6.344698251269193,19.084702218554327,0.012651866186701,12.727352101098433,3.7706187400000317,96.02649976985501,48.38893174852252,6.357350117455878,5,-13.900001525878906,2.2999954223632812,60.07499694824219,72.74999237060547,-13.300003051757812,1,-0.06019150371432891,1.0317430330509347,211.5,3.0434742226320712,208.5,1.7910455919160264,209.0,-0.06019150371432891
97,2000-05-17,206.0,221.0,206.0,221.0,601892.0,-0.060647527891820596,1.0,-3.4883696172885506,48.746867455457924,45.85863665247315,2.8785965221585457,7.272427621005022,51.88553747524588,41.48287866187695,25.75426082545552,15.0,-3.4862279611945723,-6.225000762939459,-18.82890612089028,6.378904595011363,-12.526953441914856,0.07695191603593798,15.759797042157857,51.1400602896188,1.0456959386623197,6.301952678975409,5,-0.34999847412109375,14.099998474121094,70.07499694824219,86.04999542236328,-9.0,2,-0.004854368932038833,1.208954408083982,219.3000030517578,1.0317430330509347,211.5,3.0434742226320712,208.5,-0.004854368932038833
98,2000-05-18,203.8000030517578,207.3999938964844,199.1999969482422,205.0,354420.0,-0.01067959683612707,1.733339267321932,0.07999979654947917,41.756760518510035,44.4225950612365,3.538100518606626,8.697594193099093,50.84209414521587,43.68287561011914,25.856415477300565,8.199996948242216,-3.436245119189749,-7.649997711181641,-20.328117884302884,5.028122461939603,-13.989057797742248,-1.3109376246210331,17.199996948242188,21.100942475073232,-26.940977127846928,6.339060086560618,5,1.8499984741210938,11.299995422363281,72.17499542236328,88.24999237060547,-19.90000915527341,3,-0.01373897453302153,1.0,206.0,1.208954408083982,219.3000030517578,1.0317430330509347,211.5,-0.01373897453302153
99,2000-05-19,193.1000061035156,203.6999969482422,190.0,203.6999969482422,606326.0,-0.052502437625208453,1.5849073171714787,8.833348168304894,36.481705669350895,41.81594887104927,13.31852699384251,18.270869218735385,57.752826071338006,54.382872558361356,26.106486908912235,13.800003051757812,-2.953956749213944,-17.03999481201174,-31.580448355227873,-2.4995412687956104,-24.310221583619807,-9.769768040403676,27.899993896484403,10.00001968875999,-35.36677606822627,7.270226771608061,5,12.399993896484403,16.999992370605497,80.04999542236331,100.4999923706055,-5.100006103515597,4,0.06680473065116876,1.733339267321932,203.8000030517578,1.0,206.0,1.208954408083982,219.3000030517578,0.06680473065116876
100,2000-05-22,176.5,196.0,176.0,194.0,651812.0,-0.0859658497090714,-1.162162162162162,1.6509448221557765,29.458921604392557,41.24858300902353,27.810912595709766,33.202299964443796,70.9373056172787,70.98287866187695,26.561503451188738,20.0,-4.980556684381469,-31.500000762939464,-51.81551082584426,-11.184490700034672,-41.657755794391846,-21.342245731487083,42.639999999999986,1.1111111111111112,-40.34981910155885,10.15775503145239,5,22.0,25.5,85.94999694824219,111.54999542236328,16.0,0,0.16033996063318878,1.5849073171714787,193.1000061035156,1.733339267321932,203.8000030517578,1.0,206.0,0.16033996063318878
101,2000-05-23,173.10000610351562,185.5,173.10000610351562,182.1000061035156,533651.0,-0.019263421509826517,-1.75555419921875,0.5142857142857127,30.40331483343462,41.414606931103165,29.13253431103567,34.68692591255572,71.61779199886843,74.11452808475514,26.72791305232684,12.399993896484375,-6.667467754491668,-32.554994964599615,-57.367763038038504,-7.742226891160726,-44.961379001319045,-20.148610927880185,42.58879389648436,0.0,-38.20493502094901,12.406384036719437,5,23.949996948242188,27.449996948242188,75.47499084472656,106.34999084472656,11.999999999999972,1,0.22761405261258494,-1.162162162162162,176.5,1.5849073171714787,193.1000061035156,1.733339267321932,203.8000030517578,0.22761405261258494
102,2000-05-24,173.0,173.89999389648438,166.0,166.0,1651913.0,-0.0005777359906955493,-1.25714111328125,-0.7777777777777802,26.579525368645932,39.65507470344662,28.621017901027898,33.653417535528206,69.37949407777143,74.31651508060389,27.293545362226112,7.899993896484375,-9.010122313537408,-30.840000915527355,-59.53669970488835,-2.143302126166361,-45.18835031020785,-16.491651520846858,38.42992061035156,16.90821505312933,-17.57904081804727,14.348349394680497,5,20.5,24.0,68.94999694824219,105.54999542236328,3.5,2,0.19075144508670516,-1.75555419921875,173.10000610351562,-1.162162162162162,176.5,1.5849073171714787,193.1000061035156,0.19075144508670516
103,2000-05-25,187.0,187.0,175.10000610351562,180.0,2070093.0,0.08092485549132955,2.399998256138393,1.0,39.30399627167075,39.34382295765664,12.485073574793972,18.972198358080192,53.36198301100663,60.47858670936435,27.18902966021752,14.0,-9.236511893477456,-15.790000915527344,-45.369003123305845,13.789001292251157,-30.579502019416594,-1.0004998116380932,18.978330137109367,55.702922280950354,17.984391921714675,14.789501103889245,5,6.5,10.0,50.349998474121094,91.54999542236328,-2.5,3,0.053475935828877,-1.25714111328125,173.0,-1.75555419921875,173.10000610351562,-1.162162162162162,176.5,0.053475935828877
104,2000-05-26,197.0,197.0,180.0,185.0,911118.0,0.053475935828877,1.8333333333333333,1.7142857142857142,44.57943640022636,39.40946193316458,0.7624254506388013,7.879782755529732,41.70921740010189,50.52800797853905,27.264815536756913,17.0,-7.934788184493527,-4.840000915527355,-33.84754095138669,24.16753912033198,-19.343770933457023,9.663769102402313,4.180930520656233,100.0,57.54339075063327,14.503770017929675,5,-3.5,0.0,40.349998474121094,81.54999542236328,-12.0,4,-0.06649749291124674,2.399998256138393,187.0,-1.25714111328125,173.0,-1.75555419921875,173.10000610351562,-0.06649749291124674
105,2000-05-29,195.0,201.0,191.8999938964844,200.0,291045.0,-0.010152284263959421,1.600001743861599,-0.4166666666666667,44.87300322286332,38.02039237161693,0.19641856655107404,8.67038420993211,41.73478382135724,52.341164185326136,27.24592444517196,9.100006103515597,-8.459738616777543,-5.790000915527344,-34.152532123105686,22.572530292051,-19.971266519316515,8.391264688261828,-29.0,82.85714285714286,34.36818581185972,14.181265603789177,5,-1.5,2.0,39.474998474121094,83.54999542236328,-17.899993896484375,0,-0.03589743589743588,1.8333333333333333,197.0,2.399998256138393,187.0,-1.25714111328125,173.0,-0.03589743589743588
106,2000-05-30,200.0,200.8000030517578,191.0,197.0,750798.0,0.02564102564102555,3.260865238534362,-0.6,51.92117925935192,38.37309368316071,-8.749272555981975,2.415974431556606,35.04209348276245,46.86375211098098,27.51260950702751,9.800003051757812,-8.888554170388119,0.08499908447265625,-27.164897565925344,27.334895734870656,-13.539949240726344,13.709947409671656,-33.30000000000001,97.14285714285714,41.34388084118934,13.624948325199007,5,-13.300003051757812,-3.0,33.224998474121094,78.54999542236328,-23.0,1,-0.03749999999999998,1.600001743861599,195.0,1.8333333333333333,197.0,2.399998256138393,187.0,-0.03749999999999998
107,2000-05-31,200.8999938964844,208.0,193.5,206.1999969482422,1079402.0,0.004499969482421928,2.258423614409083,-1.7666676839192614,45.474856925410286,38.78621550614962,-11.676712281258347,0.7594543454560494,31.97686074092266,45.646404266307286,27.452851325050244,14.5,-9.77154469076288,1.4899932861328296,-25.26479033229694,28.2447769045626,-11.887398523082055,14.867385095347714,-33.51399389648441,78.41943033225216,23.106079816544693,13.37739180921489,5,-13.899993896484403,-3.8999938964844034,29.82500457763669,77.65000152587888,-19.5,2,-0.07864603421098115,3.260865238534362,200.0,1.600001743861599,195.0,1.8333333333333333,197.0,-0.07864603421098115
108,2000-06-01,219.5,219.5,200.0,201.0,633110.0,0.09258340800696807,1.1081081081081081,-3.4905640278573693,55.11152387362207,40.856195306624194,-31.08431858109111,-18.514124963214556,11.160665494723332,26.95852431151019,27.124753097646792,19.5,-12.105621265404324,19.914999389648443,-7.33783287824923,47.16783165754612,6.288583255699621,33.541415523597266,-50.48944,100.0,45.48497578784743,13.626416133948837,6,-26.75,-26.0,8.724998474121094,59.04999542236328,-30.199996948242188,3,-0.19589977220956722,2.258423614409083,200.8999938964844,3.260865238534362,200.0,1.600001743861599,195.0,-0.19589977220956722
109,2000-06-02,226.0,236.0,213.0,219.5,1285564.0,0.029612756264236983,-1.358974358974359,0.35135135135135137,56.52565220675589,43.863609817997904,-36.23742372616755,-24.863347970527883,2.4033900807339137,20.267044572952955,26.619069804326944,23.0,-12.667203725558949,25.509999084472668,-4.0130077685763865,55.03300593752172,10.748495657948126,40.27150251099721,-53.960073600000015,77.77777777777779,26.584432881866668,14.761503426524527,6,-25.0,-25.0,1.2249984741210938,52.54999542236328,-43.69999694824219,4,-0.1836283185840708,1.1081081081081081,219.5,2.258423614409083,200.8999938964844,3.260865238534362,200.0,-0.1836283185840708
110,2000-06-05,224.0,232.0,217.0,231.8999938964844,566815.0,-0.008849557522123908,2.7037009128893343,-1.215383676382216,52.231717384629135,46.28898787924174,-29.939421384678695,-22.82048173770187,2.1150202616861407,21.998122396950038,26.08605875747817,15.0,-12.498381858371971,22.739999389648432,-8.430930275891683,53.91092905518855,7.15453455687836,38.3254642224185,-46.84326771200003,73.33333333333333,26.662233939357137,15.585464832770063,6,-23.0,-23.0,3.2249984741210938,54.54999542236328,-43.69999694824219,0,-0.1741071428571429,-1.358974358974359,226.0,1.1081081081081081,219.5,2.258423614409083,200.8999938964844,-0.1741071428571429
111,2000-06-06,215.3000030517578,222.6000061035156,211.0,216.3000030517578,539343.0,-0.03883927209036686,-1.4166664017572967,0.12658237627816554,54.6176779213498,49.4043381628755,-16.342419925291665,-14.103231894737519,8.381594442840338,30.52596806084722,25.63487580820843,13.0,-11.018795513869861,13.570001983642584,-18.173714143026473,45.31371811031164,-2.3018560796919587,29.441860046977126,-33.43580934679784,51.29412482766544,4.973994828242695,15.87185806333453,6,-9.75,-14.300003051757812,14.874996185302734,63.24999237060547,-35.0,1,-0.17742682957166034,2.7037009128893343,224.0,-1.358974358974359,226.0,1.1081081081081081,219.5,-0.17742682957166034
112,2000-06-07,205.3000030517578,212.8999938964844,203.1999969482422,212.1000061035156,584953.0,-0.04644681773458226,1.309528956350661,6.800003051757784,50.69124423963133,50.66958793709335,-1.4291189779846718,-3.561238212758724,15.997793360947497,40.47594519212299,24.70095352469652,12.100006103515625,-7.208197077566297,3.110002136230463,-28.55674204334437,34.7767463158053,-12.723369953556954,18.94337422601788,-19.10494484319463,14.722230699327257,-33.350902297256056,15.833372089787414,6,2.6999969482421875,-4.3000030517578125,24.749996185302734,73.24999237060547,-14.300003051757812,2,-0.1378470659088259,-1.4166664017572967,215.3000030517578,2.7037009128893343,224.0,-1.358974358974359,226.0,-0.1378470659088259
113,2000-06-08,216.6000061035156,217.8000030517578,207.0,210.0,515357.0,0.05504141687182029,1.4000006781684027,-0.9705886972814683,60.76993523616437,52.46853225219756,-9.039394394254685,-15.033446961983884,3.073143778758123,29.30129362481165,23.469245578996446,12.5,-2.7095430755670122,14.030004882812477,-18.15891743621941,46.218927201844366,-2.064456276703453,30.124466042328407,-26.420552551637456,40.8536826479206,-11.53827138450093,16.094461159515944,6,-3.1000061035155966,-15.600006103515597,11.599994659423857,61.949989318847685,-25.600006103515597,3,-0.1625115937910394,1.309528956350661,205.3000030517578,-1.4166664017572967,215.3000030517578,2.7037009128893343,224.0,-0.1625115937910394
114,2000-06-09,212.0,219.6999969482422,208.1000061035156,216.5,410837.0,-0.021237331366081302,1.128439878937545,-0.6818175512902942,68.28012243488143,55.06932327575514,-2.333242386163363,-10.706724586594078,5.542461212698868,33.8143594033927,22.475728997302074,11.599990844726591,2.4191926520897766,9.25499877929687,-23.10725802751682,41.61725558611056,-6.92612962410999,25.43612718270373,-18.15490273227212,30.555562914152894,-27.153075939491544,16.18112840340685,6,1.5,-11.0,12.89999771118164,66.54999542236328,-13.899993896484403,4,-0.10707545730302914,1.4000006781684027,216.6000061035156,1.309528956350661,205.3000030517578,-1.4166664017572967,215.3000030517578,-0.10707545730302914
115,2000-06-12,212.0,212.0,212.0,212.0,0.0,0.0,1.0,-0.0,70.75773149876139,57.16227352457841,0.37079698139083916,-11.243821804431263,4.10931454368253,33.554091188178376,21.53451967172267,0.0,5.486139043209732,9.229998779296864,-23.16149429014817,41.6214918487419,-6.965747755425667,25.425745314019395,-14.78251051369034,45.36081906624127,-18.83595345347309,16.19574653472252,6,2.75,-11.0,12.799999237060547,66.54999542236328,-20.5,0,-0.1400943252275575,1.128439878937545,212.0,1.4000006781684027,216.6000061035156,1.309528956350661,205.3000030517578,-0.1400943252275575
116,2000-06-13,206.1000061035156,209.5,204.0,207.0,648025.0,-0.027830159889077333,-1.1568601638373115,-100.0,66.633168896239,59.51319707689271,8.076391982193257,-6.728412303786257,8.80043415785417,39.16644678513018,21.144226860292715,8.0,7.2978663496278955,3.9900047302245696,-27.50896062132395,35.48897008177309,-11.75947794554969,19.73948740599883,-5.779915776110698,17.575813062263084,-50.42968298199739,15.749482675774258,6,11.899993896484403,-5.100006103515597,17.124996185302763,72.44998931884768,-16.300003051757784,1,-0.1251819616094504,1.0,212.0,1.128439878937545,212.0,1.4000006781684027,216.6000061035156,-0.1251819616094504
117,2000-06-14,205.0,211.0,203.6999969482422,211.0,476963.0,-0.005337244400483443,1.4333343505859375,6.666711878199918,60.39260896730427,60.09998430952407,10.973082285582791,-6.015587230965821,9.427569549451619,39.93117664333943,20.338239286533,7.3000030517578125,9.354182248066877,2.9399986267089844,-28.536133982927794,34.41613123634576,-12.798067678109419,18.678064931527388,-1.8255168987874981,8.125019073486328,-58.89878435540581,15.738066304818389,6,14.599998474121094,-4.0,13.75,73.54999542236328,-10.0,2,-0.12048778999142529,-1.1568601638373115,206.1000061035156,1.0,212.0,1.128439878937545,212.0,-0.12048778999142529
118,2000-06-15,201.0,205.0,200.0,204.5,511676.0,-0.019512195121951237,1.2222222222222223,0.5833333333333334,52.48138939025807,59.650621774357646,13.491679263825915,-2.3569542271200703,12.066730455605068,44.00833339237394,19.249167458315227,5.0,10.159437929556873,-0.9200012207031136,-32.38845454846802,30.54845210706179,-16.654227884585566,14.814225443179339,35.0,5.076142918332934,-55.38971020773442,15.734226663882446,6,15.0,0.0,16.5,77.54999542236328,9.0,3,-0.04975124378109452,1.4333343505859375,205.0,-1.1568601638373115,206.1000061035156,1.0,212.0,-0.04975124378109452
119,2000-06-16,206.0,206.0,196.5,205.0,779360.0,0.02487562189054726,18.0,-0.2857142857142857,56.57894688810162,60.133647274743474,5.985801926582752,-6.683640622835355,5.729486758596664,39.12971878807673,17.772771780455766,9.5,11.87587739406149,3.4349990844726506,-27.800222160456826,34.67022032940213,-12.182611537992074,19.052609706937375,29.28,61.29032258064516,3.5057576763662794,15.617610622464737,6,3.5500030517578125,-5.0,10.325000762939453,72.54999542236328,3.5,4,-0.07281553398058249,1.2222222222222223,201.0,1.4333343505859375,205.0,-1.1568601638373115,206.1000061035156,-0.07281553398058249
120,2000-06-19,204.8000030517578,209.3999938964844,202.1000061035156,204.8999938964844,296932.0,-0.005825227904088237,-1.6545483802056822,-0.09999084472659092,53.0075205941061,59.95474090504973,4.6666086880726425,-3.4306628066196367,5.354073356779111,40.54115842915445,15.577436804263812,7.299987792968807,11.010321900286442,0.8200019836425838,-27.906849283639474,29.54685325092464,-13.54342364999846,15.183427617283627,28.928796948242194,57.241400356950436,4.252173139888882,14.36342563364103,6,3.2999954223632812,-3.8000030517578125,11.52499771118164,73.74999237060547,-0.3000030517578125,0,-0.03271482836134998,18.0,206.0,1.2222222222222223,201.0,1.4333343505859375,205.0,-0.03271482836134998
121,2000-06-20,212.5,215.5,208.0,209.3000030517578,439348.0,0.03759764078859029,-1.586205535780526,-32.002899435364014,56.69746263623225,60.62209850467205,-3.880403378969959,-8.461385292212185,-3.4097859686348784,33.11868641808212,13.012277878958622,10.699996948242188,9.501427403197681,6.549999237060547,-18.418402855702794,31.518401329823888,-5.9342018093211095,19.034200283442203,19.739648000000017,84.21052631578947,33.015448493633734,12.484201046381667,6,-4.400001525878906,-11.5,3.4749984741210938,66.04999542236328,-12.5,1,-0.09882352941176475,-1.6545483802056822,204.8000030517578,18.0,206.0,1.2222222222222223,201.0,-0.09882352941176475
122,2000-06-21,206.0,216.1000061035156,201.0,212.5,568497.0,-0.030588235294117694,1.2043784889134466,-2.0312519371528026,40.93959731543623,58.41872762459115,3.0500820469470398,0.6721128814922963,2.302846630203476,39.71912413415038,10.21485429011249,15.100006103515597,8.44063074841722,-1.6000007629394588,-21.180335630292944,17.980334104414027,-11.390168196616202,8.190166670737284,24.810062080000023,48.46937266155245,3.3053646443130305,9.790167433676741,6,2.0999984741210938,-5.0,7.5,72.54999542236328,-1.0,2,-0.07864076188467084,-1.586205535780526,212.5,-1.6545483802056822,204.8000030517578,18.0,206.0,-0.07864076188467084
123,2000-06-22,197.0,211.0,194.5,205.3000030517578,487730.0,-0.043689320388349495,-1.481202438193314,1.2769235464242787,31.168831168831147,54.29525081725223,10.03246005323399,11.024955538307495,10.472035446431107,48.606978653254544,8.505263988092517,16.5,7.398874478727009,-11.100000762939459,-28.894737855688504,6.6947363298095866,-19.997369309313996,-2.202632216564922,32.43765959680002,11.57407080358696,-28.247365971456563,8.897368546374526,6,8.300003051757812,4.0,15.875,81.54999542236328,5.3000030517578125,3,-0.010152284263959421,1.2043784889134466,206.0,-1.586205535780526,212.5,-1.6545483802056822,204.8000030517578,-0.010152284263959421
124,2000-06-23,183.8999938964844,196.8000030517578,177.89999389648438,194.0,1557961.0,-0.06649749291124674,1.4076426063935248,1.2168677578228808,27.24176882780293,49.4601438538124,20.928115703097404,24.341207987486996,23.248873966947173,61.38978766660418,7.77476794713402,19.100006103515625,7.191505082169556,-23.54500656127928,-43.8477156434314,-3.24229747912716,-33.696361102355354,-13.393652020203206,43.44140612450761,15.706801263523285,-19.054565196976828,10.151354541076062,6,13.100006103515597,17.100006103515597,26.475006103515597,94.65000152587888,28.0,4,0.1419249971166776,-1.481202438193314,197.0,1.2043784889134466,206.0,-1.586205535780526,212.5,0.1419249971166776
125,2000-06-26,188.0,191.5,184.6000061035156,189.1999969482422,499340.0,0.02229475932350189,1.3793069882586408,0.11881150723507922,33.65269577068473,45.79564683986193,14.601159476751633,20.753956824584918,19.124583062868112,57.11295917630943,7.287796187165299,7.600006103515597,4.743930337412451,-19.09500045776366,-40.51181622070331,2.3218153051759884,-29.8034083392335,-8.386592576293822,35.38608753103139,26.439798104715223,-5.972918939803698,10.708407881469824,6,9.0,13.0,19.799999237060547,90.54999542236328,20.399993896484403,0,0.1143617021276595,1.4076426063935248,183.8999938964844,-1.481202438193314,197.0,1.2043784889134466,206.0,0.1143617021276595
126,2000-06-27,192.5,194.5,190.6999969482422,194.5,464061.0,0.02393617021276606,2.8000030517578125,1.6666709052299633,41.79487144374915,43.72923155946692,8.90564539045397,16.509728604760596,14.84551548207989,52.2433556141271,6.642030765491846,6.5,1.7998658037232644,-14.22000045776366,-36.40862957330759,7.968628657780272,-25.31431501553564,-3.12568589999168,27.247200040267643,38.21989905235763,3.4220039789637298,11.09431455777197,6,4.5,8.5,7.75,79.94999694824219,7.0,1,0.06233766233766236,1.3793069882586408,188.0,1.4076426063935248,183.8999938964844,-1.481202438193314,197.0,0.06233766233766236
127,2000-06-28,185.1000061035156,192.5,182.3000030517578,192.0,559033.0,-0.03844152673498391,1.582279703477075,3.4499969482422017,28.74494102200518,41.09184840743882,14.735571381957868,23.890198168630064,21.57583635370193,59.24452701761143,6.640315460184832,10.199996948242188,-1.758538023032969,-20.82999496459965,-44.9335530920695,3.2735631628702038,-32.881774028334576,-8.778215900864723,31.29941744524939,21.752298729233445,-11.77232316275736,12.051779063734934,6,11.899993896484403,15.899993896484403,13.699996948242216,75.34999084472659,4.699996948242216,2,0.08049699300469881,2.8000030517578125,192.5,1.3793069882586408,188.0,1.4076426063935248,183.8999938964844,0.08049699300469881
128,2000-06-29,176.5,187.8000030517578,172.60000610351562,187.5,975556.0,-0.046461403673353274,1.6206877500927366,1.594204308732009,27.272729048863653,37.835601980856815,21.785783639051203,30.676371752765817,29.41821983823874,67.51939027723915,7.565529761249837,15.199996948242188,-4.961311368031488,-27.28000106811524,-53.83359051832315,-0.7264116179073312,-40.55679579321921,-14.003206343011271,36.819469176582544,16.11567929047883,-17.04984888917845,13.276794725103956,6,17.850006103515625,27.800003051757812,18.75,68.94999694824219,13.0,3,0.16147308781869696,1.582279703477075,185.1000061035156,2.8000030517578125,192.5,1.3793069882586408,188.0,0.16147308781869696
129,2000-06-30,184.5,184.5,175.5,179.0,562329.0,0.04532577903682711,2.272727272727273,-0.5,34.03019857690977,35.72701064561278,11.639278649578017,20.456709978182488,20.73793738102495,58.80635311320435,8.232860423418966,9.0,-7.150662521019825,-17.205001068115223,-42.920324674793875,8.510322538563429,-30.062662871454563,-4.347339264775883,24.747522869275855,54.33788681737802,21.776648485985895,12.857661803339331,6,9.850006103515625,19.800003051757812,10.75,51.75,7.399993896484403,4,0.09647698131034055,1.6206877500927366,176.5,1.582279703477075,185.1000061035156,2.8000030517578125,192.5,0.09647698131034055
130,2000-07-03,185.0,185.0,176.1999969482422,185.0,435132.0,0.0027100271002709064,1.0,0.0,36.92688791088113,33.530280120573764,8.979582307674633,17.797611716424058,19.549439016903534,57.76941335994974,8.919768018285572,8.800003051757812,-8.29621597505215,-14.755001068115234,-39.23704586250949,9.727043726279021,-26.996023465312362,-2.5139786709181067,20.582771192699823,56.62099247650912,21.248618448927978,12.241022397197135,7,9.350006103515625,19.300003051757812,10.25,51.25,4.0,0,0.1454053724134292,2.272727272727273,184.5,1.6206877500927366,176.5,1.582279703477075,185.1000061035156,0.1454053724134292
131,2000-07-04,177.10000610351562,184.0,175.60000610351562,184.0,532140.0,-0.04270266971072634,1.4347829932905498,-100.0,34.05714634486607,32.765563346065974,12.661502859510307,23.915164710838923,26.632374138791874,65.33176249185541,10.03044410580489,9.399993896484375,-10.595106870542878,-20.7449951171875,-46.06671318926007,4.576722954885071,-33.40585415322377,-8.084136081151229,25.184488580265793,22.613072262273363,-15.536459536993434,12.66085903603628,7,14.699996948242188,27.199996948242188,18.149993896484375,59.149993896484375,16.49999999999997,1,0.17673623215277479,1.0,185.0,2.272727272727273,184.5,1.6206877500927366,176.5,0.17673623215277479
132,2000-07-05,177.0,181.1999969482422,176.5,178.89999389648438,460822.0,-0.000564687182772694,-2.241384027697391,0.27536167784908383,35.64593406232375,33.26301922312071,9.180702826346987,22.96365670013745,26.242259063466463,65.21785165362127,11.231905683823662,4.6999969482421875,-12.627893460802596,-19.430001068115246,-46.12335602292259,7.2633538866921015,-32.776678545518934,-6.083323590711558,22.316045825754827,28.94733407820332,-12.83280708685151,13.346677477403677,7,7.700004577636719,27.300003051757812,14.849998474121094,58.25,17.0,2,0.12711864406779672,1.4347829932905498,177.10000610351562,1.0,185.0,2.272727272727273,184.5,0.12711864406779672
133,2000-07-06,181.3999938964844,181.3999938964844,176.0,178.0,367933.0,0.024858722579008008,2.1764727001821718,-1.789476220305513,35.18071921474963,34.145124821670336,2.6095592923690845,16.644738398347982,21.435076460480133,60.57945339203539,12.647129031242002,5.399993896484403,-15.804545168574634,-13.270006561279274,-38.987754533052396,12.447741410493848,-26.128880547165835,-0.4111325753927133,15.244447957046503,62.105198910362134,21.851410629342098,12.858873985886566,7,2.150009155273409,22.90000915527341,10.600006103515597,53.8500061035156,6.100006103515597,3,0.04630655698955999,-2.241384027697391,177.0,1.4347829932905498,177.10000610351562,1.0,185.0,0.04630655698955999
134,2000-07-07,189.3000030517578,191.0,183.0,183.0,453407.0,0.043550217315782014,-1.5396813094456703,1.852945400364401,41.36009036195815,35.00150199847849,-4.966147874477429,7.332865806701392,12.953378677466304,52.49254128566358,13.674354844921549,9.600006103515597,-16.989760540290945,-4.234997558593761,-28.705842331172818,20.235847213985295,-16.470419944883275,8.000424827695753,4.939995226771572,88.96105440255873,48.75527239668278,12.235422386289523,7,-5.75,15.0,3.8249969482421875,45.94999694824219,0.6999969482421875,4,0.0010565078976121356,2.1764727001821718,181.3999938964844,-2.241384027697391,177.0,1.4347829932905498,177.10000610351562,0.0010565078976121356
135,2000-07-10,182.3000030517578,192.5,182.3000030517578,192.0,281632.0,-0.036978340661125486,-1.1030928159396192,-1.5396813094456703,33.03371248845946,34.0280398923352,1.2742827686428484,12.641887453251456,19.278356278732588,59.302954072186026,14.705701397204887,10.199996948242188,-16.839240964527647,-9.749997711181635,-33.080890424009226,13.580895001645956,-21.415444067595416,1.9154486452321464,-9.699996948242188,39.6449666744315,4.79871729212455,11.665446356413792,7,0.25,20.0,18.699996948242188,52.94999694824219,7.800003051757784,0,0.05266039870553918,-1.5396813094456703,189.3000030517578,2.1764727001821718,181.3999938964844,-2.241384027697391,177.0,0.05266039870553918
136,2000-07-11,180.3000030517578,184.0,177.0,184.0,340324.0,-0.010970926859678487,2.7837869046489856,0.3814431043622847,34.79290396011551,34.700035774347455,1.5217489034571372,13.291366873588032,20.517819324030995,61.05191078327363,15.78692599630069,7.0,-15.07936881704137,-10.459997558593756,-33.36919094861679,12.449195831429279,-21.914594253605287,0.9945991364177758,-7.3019970703124955,26.060624556107953,-6.770651250571454,11.454596695011517,7,2.25,17.300003051757812,20.699996948242188,54.94999694824219,13.699996948242188,1,0.048252894070915264,-1.1030928159396192,182.3000030517578,-1.5396813094456703,189.3000030517578,2.1764727001821718,181.3999938964844,0.048252894070915264
137,2000-07-12,180.3000030517578,182.5,178.3000030517578,182.5,471495.0,0.0,2.8181843402992115,0.5945942602161801,38.94040160720488,35.99644383638537,0.85966810447934,11.959179452740187,19.951148231995717,60.72167649071412,17.029637137474417,4.1999969482421875,-14.392966832816285,-9.22499771118163,-31.557779362276108,13.10778393991285,-20.39138853672887,1.94139311436561,-6.911957189941404,26.060624556107953,-9.068780685584706,11.166390825547241,7,3.6999969482421875,15.849998474121094,22.974998474121094,54.94999694824219,13.699996948242188,2,0.0737659613235826,2.7837869046489856,180.3000030517578,-1.1030928159396192,182.3000030517578,-1.5396813094456703,189.3000030517578,0.0737659613235826
138,2000-07-13,191.0,192.3999938964844,178.1999969482422,181.8000030517578,837602.0,0.05934551728859705,1.3666691674158253,-4.18182259552362,54.85636491839782,38.31046231877293,-8.456491732718206,0.4970806334797544,8.635941955255987,49.430969875606195,17.751184029108163,14.199996948242216,-14.719616746786102,1.9749992370605582,-19.714568532126435,23.66456700624755,-8.869784647532924,12.81978312165404,-17.229715055419916,90.32258064516128,50.55786254460352,10.844783884593491,7,-6.9499969482421875,5.150001525878906,13.5,44.0,2.3000030517578125,3,0.015706806282722585,2.8181843402992115,180.3000030517578,2.7837869046489856,180.3000030517578,-1.1030928159396192,182.3000030517578,0.015706806282722585
139,2000-07-14,191.0,191.0,191.0,191.0,0.0,0.0,1.0,0.0,52.17391304347826,40.00457622239483,-8.311552003646142,-0.7212809987354944,8.269175700781375,48.894938177767045,18.283879566468435,0.0,-13.33816264646606,2.7249992370605582,-17.479624701952275,22.92962317607339,-7.3773127324458585,12.827311206566975,-16.855120754311514,90.32258064516128,46.85348342398805,10.102311969506415,7,-6.9499969482421875,5.150001525878906,16.25,40.30000305175781,7.5,4,-0.01832460732984298,1.3666691674158253,191.0,2.8181843402992115,180.3000030517578,2.7837869046489856,180.3000030517578,-0.01832460732984298
140,2000-07-17,198.1000061035156,200.0,192.0,192.8999938964844,528555.0,0.03717280682468904,-1.2857142857142858,100.0,53.910618454012,42.21051756785549,-14.92771241196752,-8.80015919358388,0.8547771700842475,41.28676109150916,18.854877623420226,9.0,-10.77450441361853,10.160005187988247,-9.090629616565991,29.410639992542485,0.5346877857111281,19.785322590265366,-23.588024442740874,91.73915697180695,45.63951377886343,9.625317402277114,7,-10.100006103515597,-3.7499999999999716,9.149993896484403,26.59999084472659,8.799987792968807,0,-0.04088846973221694,1.0,191.0,1.3666691674158253,191.0,2.8181843402992115,180.3000030517578,-0.04088846973221694
141,2000-07-18,191.5,200.0,191.5,192.8999938964844,338874.0,-0.03331653659852396,-11.142910081743869,-0.26922896346116315,54.51976853198852,44.30761028670713,-6.7836273328599646,-4.062366379191246,7.144258888565787,46.864027559271506,19.858908892142892,8.5,-9.337196167612461,4.609999084472662,-10.934287428916917,20.15428559786224,-3.1621441722221277,12.382142341167452,-15.968497605656268,61.00917977020826,11.341086013724109,7.772143256694796,7,-3.5,2.850006103515625,16.375,33.0,12.300003051757812,1,-0.007310673088691377,-1.2857142857142858,198.1000061035156,1.0,191.0,1.3666691674158253,191.0,-0.007310673088691377
142,2000-07-19,189.8000030517578,195.3000030517578,188.1999969482422,193.1000061035156,397502.0,-0.00887726865922811,-1.1846121342300786,2.3571553133514307,60.40688665586852,47.11051778016479,-3.43861394972177,-3.8348770034189954,8.823506231809688,47.39008560322418,20.559841697804032,7.100006103515625,-8.314659922433634,3.7200019836425895,-9.07697181666461,16.51697578394979,-2.6784849165110245,10.118488883796203,-13.289760753187835,53.21102972313702,-0.6722521841733027,6.3984869001536,7,-1.3000030517578125,4.5500030517578125,19.699996948242188,31.550003051757812,18.399993896484375,2,0.022128539940522884,-11.142910081743869,191.5,-1.2857142857142858,198.1000061035156,1.0,191.0,0.022128539940522884
143,2000-07-20,195.0,195.8000030517578,187.1999969482422,187.1999969482422,555364.0,0.027397243754649248,-1.2051289073733178,-2.363635102580603,58.59247050009366,49.025226684402064,-7.2712194646973956,-9.6891596983115,3.2468873001082557,41.261203126421776,20.90416082470422,8.600006103515625,-6.0457968254650325,9.019998931884771,-3.4446209929877796,21.484618856757322,2.7876889694484817,15.252308894321061,-17.550167393372817,60.93750931322353,6.817953562005954,6.232309962436282,7,-6.5,-0.649993896484375,15.299999237060547,21.25,20.5,3,-0.00512820512820511,-1.1846121342300786,189.8000030517578,-11.142910081743869,191.5,-1.2857142857142858,198.1000061035156,-0.00512820512820511
144,2000-07-21,210.0,213.0,198.5,210.0,1634670.0,0.07692307692307687,3.8333333333333335,0.0,66.53439019949857,52.74752420785086,-21.262067989017567,-23.856701452341355,-11.947079541698372,25.188168366966977,20.568159280659668,18.0,-3.4516092053245018,22.71499862670899,6.321383278921246,39.108613974496734,14.518190952815132,30.911806300602848,-31.648160697637906,88.3720943986648,33.140945756671954,8.196807673893865,7,-15.0,-15.649993896484375,-1.5,6.25,9.0,4,-0.07952379499162943,-1.2051289073733178,195.0,-1.1846121342300786,189.8000030517578,-11.142910081743869,191.5,-0.07952379499162943
145,2000-07-24,209.5,215.0,204.1999969482422,204.1999969482422,464364.0,-0.0023809523809523725,-3.0754705030503167,100.0,73.75365696279454,57.07649676370407,-18.43682367500105,-22.83410485651757,-11.747569366580194,24.344261279208553,20.264575319606028,10.800003051757812,-0.9479812849548921,21.139998626708973,1.9651911095975834,40.31480614382036,11.552594868153278,30.727402385264668,-29.069271055779637,80.21582950994593,19.99706163393516,9.587403758555697,7,-12.900001525878906,-15.149993896484375,-4.224998474121094,6.75,18.0,0,-0.05250596658711215,3.8333333333333335,210.0,-1.2051289073733178,195.0,-1.1846121342300786,189.8000030517578,-0.05250596658711215
146,2000-07-25,204.5,213.1999969482422,204.1999969482422,213.1999969482422,332301.0,-0.023866348448687402,1.0689662429866547,-1.6415079129731303,68.80984795066757,60.39532413519993,-10.77629520735212,-17.80170245362291,-7.363810960509539,28.193949431365468,20.197053426753808,9.0,0.4291547142736363,15.539998626708979,-4.890153871899059,35.97015112531702,5.32492237740496,25.755074876012998,-21.303729371317274,62.23021997353314,-1.8638621439614553,10.21507624930402,7,-7.900001525878906,-10.149993896484375,0.049999237060546875,11.75,24.5,1,0.01173591147425146,-3.0754705030503167,209.5,3.8333333333333335,210.0,-1.2051289073733178,195.0,0.01173591147425146
147,2000-07-26,200.0,207.8999938964844,200.0,206.8999938964844,231075.0,-0.022004889975550168,-1.2898553288603747,0.7931030249244547,62.70492008314788,61.267385820172166,-3.5626257071715486,-12.783620498751532,-3.11628406532148,31.272672128453507,19.51889004074824,7.899993896484403,3.279500356347228,10.294998931884777,-10.623335449287765,31.21333331305732,-0.1641682587014941,20.754166122471048,-14.259431021611903,46.04317139076163,-17.546434049445544,10.459167190586278,7,1.0999984741210938,-5.649993896484375,4.549999237060547,16.25,35.0,2,0.019000015258789027,1.0689662429866547,204.5,-3.0754705030503167,209.5,3.8333333333333335,210.0,0.019000015258789027
148,2000-07-27,205.0,208.5,201.0,206.8999938964844,438877.0,0.02499999999999991,1.941172950687243,0.2753616778490868,61.16642693221735,62.26655403003207,-7.116229402795682,-16.378742922383253,-8.244938853748408,24.399799556124663,18.341799271240518,8.5,6.34263041638917,13.869998931884766,-7.1434896044141,34.88348746818363,3.363254663735347,24.376743200034184,-16.918676539882938,39.39393939393939,-20.11942398172964,10.50674426814943,7,-3.9000015258789062,-11.199996948242188,-0.4500007629394531,5.5,35.1000061035156,3,0.0156097412109375,-1.2898553288603747,200.0,1.0689662429866547,204.5,-3.0754705030503167,209.5,0.0156097412109375
149,2000-07-28,202.3000030517578,205.8999938964844,198.1000061035156,205.0,353685.0,-0.013170716820693595,2.46667299625987,1.421055590356393,65.15151515151516,63.515542551976864,-2.955569904664827,-12.940295758723778,-5.362677820027045,25.016571173295745,16.996455983598064,7.799987792968807,9.021254571259874,10.280001831054676,-11.056459928244976,31.61646359035433,-0.38822904859515006,20.948232710704502,-12.065185468450125,24.852061923619477,-35.63887893646486,10.668230879649826,7,-1.2000045776367188,-8.5,0.8499984741210938,6.6999969482421875,38.69999694824219,4,0.06524961319385159,1.941172950687243,205.0,-1.2898553288603747,200.0,1.0689662429866547,204.5,0.06524961319385159
150,2000-07-31,211.8999938964844,212.0,199.1000061035156,201.5,370809.0,0.04745422985619263,1.4339597110620452,-3.8518539449665825,71.46738775511054,65.39861135454598,-11.613450707044649,-21.525289625971197,-14.129944269297596,13.687372135369202,15.808763136343945,12.899993896484403,9.83031930834332,18.53499298095707,-4.278507454196927,41.34849341611107,7.128242763380058,29.941743198534084,-19.683961719841335,91.39070304660623,25.448030391792813,11.406750217577002,7,-10.79999542236331,-18.09999084472659,-12.899993896484403,-7.899993896484403,21.100006103515597,0,0.0335064006985486,2.46667299625987,202.3000030517578,1.941172950687243,205.0,-1.2898553288603747,200.0,0.0335064006985486
151,2000-08-01,208.3999938964844,211.8999938964844,205.0,211.8999938964844,241332.0,-0.016517225581940242,2.942853655133945,-0.3365386590450918,68.22308312676574,66.26707762909011,-6.106216165654729,-16.40103125860108,-9.711112471533113,15.819435067866351,14.524986250459323,6.899993896484403,10.928729504557168,13.469993591308622,-8.936215867153777,35.87620304977102,2.2668888620774226,24.67309832053982,-14.361244293972788,74.10066414183022,2.98457834494117,11.203104729231198,8,-7.29999542236331,-14.599990844726591,-9.399993896484403,-7.399993896484403,11.900009155273409,1,0.091650703756752,1.4339597110620452,211.8999938964844,2.46667299625987,202.3000030517578,1.941172950687243,205.0,0.091650703756752
152,2000-08-02,199.5,207.3999938964844,196.3000030517578,207.3999938964844,493867.0,-0.0427063059363868,1.810126435582738,2.257141113281258,55.64409122041963,65.93947993134856,4.821447967934915,-6.038566010917833,0.026462826160411623,23.503004619312946,12.85585303025317,12.099990844726591,11.195788948237805,3.4449996948242188,-17.373863422805755,24.263862812454192,-6.964431863990768,13.854431253639206,-3.7843503656893063,20.382150129019404,-46.30903651770956,10.409431558814992,8,6.150001525878906,-5.6999969482421875,-0.5,1.5,27.0,2,0.1478696741854637,2.942853655133945,208.3999938964844,1.4339597110620452,211.8999938964844,2.46667299625987,202.3000030517578,0.1478696741854637
153,2000-08-03,189.8000030517578,199.1999969482422,184.5,197.5,615250.0,-0.048621538587680146,1.648650283387564,0.974683911043119,49.2941193154942,64.02389427757029,15.317001124292233,4.556625687763528,10.01726458227148,32.02001248763435,11.309634085788685,15.0,11.718783074041312,-6.674997711181646,-26.567322664799008,13.217327242435715,-16.62116018799034,3.2711647656270486,25.199996948242188,19.272738370028407,-42.59390996254112,9.946162476808682,8,9.949996948242188,4.0,9.199996948242188,11.199996948242188,30.699996948242188,3,0.23814539631970555,1.810126435582738,199.5,2.942853655133945,208.3999938964844,1.4339597110620452,211.8999938964844,0.23814539631970555
154,2000-08-04,189.5,194.8000030517578,187.6000061035156,194.8000030517578,354346.0,-0.0015806272230459717,1.7169784160234574,0.6883123574442113,44.50127358234696,60.77362945752056,13.86089309756511,5.135689731234805,10.288202934411771,31.266976356074878,10.681190065718562,7.199996948242216,12.000618225426393,-6.9850006103515625,-26.86233420170919,12.892332981006064,-16.923667406030376,2.9536661853272506,24.889999999999986,18.181818181818183,-38.25767646010419,9.938666795678811,8,9.349998474121094,5.75,9.825004577636719,11.5,27.300003051757812,4,0.26701850186551757,1.648650283387564,189.8000030517578,1.810126435582738,199.5,2.942853655133945,208.3999938964844,0.26701850186551757
155,2000-08-07,191.8999938964844,192.5,189.8999938964844,192.0,209790.0,0.012664875443189505,3.7272575946732736,0.018869065270147024,50.270266257730974,58.71367593608315,9.724418145640925,3.680479148871541,7.950909068126407,27.68627764749337,10.16603102641344,3.0,12.17686633631152,-5.065006256103487,-23.938351400445896,13.808338888238922,-14.501678828274692,4.371666316067717,21.892206103515576,27.00728301050414,-27.662240899400082,9.4366725721712,8,6.350006103515597,3.400009155273409,7.425010681152315,9.100006103515597,23.5,0,0.25586246829169434,1.7169784160234574,189.5,1.648650283387564,189.8000030517578,1.810126435582738,199.5,0.25586246829169434
156,2000-08-08,189.0,193.5,185.5,193.5,331985.0,-0.015112006194480276,2.5555555555555554,44.99725358560937,49.46808283984048,57.242916242382336,11.39256721703299,7.658319934871031,10.720007945664946,29.507647474832083,9.388865363369264,8.0,10.200089734328316,-8.400000000000006,-26.015182429807084,9.215182429807072,-17.207591214903545,0.4075912149035332,24.20635599999997,19.650660259306175,-33.74913914213289,8.807591214903544,8,9.25,6.3000030517578125,10.325004577636719,12.0,20.899993896484403,1,0.2328042328042328,3.7272575946732736,191.8999938964844,1.7169784160234574,189.5,1.648650283387564,189.8000030517578,0.2328042328042328
157,2000-08-09,193.6000061035156,203.8999938964844,184.1999969482422,193.3000030517578,2517117.0,0.02433865663235757,-1.1297276432118684,-0.06666734483506313,49.061665982134514,55.89794280348424,6.469597934786151,4.327688209800016,6.010846592063757,23.62287243888457,8.20109056732906,19.699996948242216,7.7458709106161905,-4.464994049072288,-20.27362028249084,11.343632184346262,-12.369307165781578,3.439319067637001,19.03222277648439,47.71578990580579,-4.535126162873418,7.904313116709277,8,4.499992370605497,1.8999938964844034,4.449996948242216,7.399993896484403,25.899993896484403,2,0.13791320302937415,2.5555555555555554,189.0,3.7272575946732736,191.8999938964844,1.7169784160234574,189.5,0.13791320302937415
158,2000-08-10,194.0,196.8000030517578,188.0,193.0,558797.0,0.002066084110919464,1.6666651253762674,3.333299425258441,36.66665988497922,52.73295888498024,4.855801885504405,4.388996691991309,4.904469335514136,21.81721909828184,7.938584207095064,8.800003051757812,5.830980839272144,-4.215000152587891,-19.796670559475302,11.366670254299521,-12.005835356031582,3.575835050855801,17.494939602729687,49.74621609082149,1.9791084890511854,7.790835203443706,8,4.099998474121094,1.5,0.5000038146972656,7.0,17.100006103515597,3,0.16752577319587636,-1.1297276432118684,193.6000061035156,2.5555555555555554,189.0,3.7272575946732736,191.8999938964844,0.16752577319587636
159,2000-08-11,187.5,192.8999938964844,185.6000061035156,192.8999938964844,637310.0,-0.03350515463917525,1.7037022385233922,-5.399993896484403,33.333325626870675,48.49584087073137,10.097504046743666,11.186899223430629,10.398444825738295,26.824364016856038,7.740000304182548,8.399993896484403,4.543887774275959,-10.54000015258788,-26.535971035053393,5.4559707298776345,-18.53798559382065,-2.542014711355108,22.90314189655018,16.75128712165747,-25.799598362586323,7.997985441232759,8,10.549995422363281,8.5,6.4250030517578125,13.5,28.5,4,0.17599999999999993,1.6666651253762674,194.0,-1.1297276432118684,193.6000061035156,2.5555555555555554,189.0,0.17599999999999993
160,2000-08-14,190.0,191.8999938964844,188.1999969482422,190.0,194939.0,0.01333333333333342,-1.0555503751112776,-0.0,38.58267167828019,45.20246182089964,4.653683040219022,8.483928321900407,6.965204330512648,22.850051327212952,8.247745881741533,4.399993896484403,3.0155671583273147,-7.634999847412104,-24.02976889790898,8.759769203084772,-15.832384372660556,0.5623846778363486,19.355016098617853,29.441644417489787,-10.181238937475694,8.19738452524844,8,5.799995422363281,6.0,3.9250030517578125,11.0,34.0,0,0.1410526476408307,1.7037022385233922,187.5,1.6666651253762674,194.0,-1.1297276432118684,193.6000061035156,0.1410526476408307
161,2000-08-15,190.1000061035156,192.5,189.3000030517578,191.6999969482422,124648.0,0.0005263479132400217,1.0,-100.0,41.62436718599928,43.64471470596405,1.8828353558228912,8.720779347392892,6.194348229250494,21.26294287610517,8.803735015602163,3.1999969482421875,1.3013756633881997,-7.464994049072288,-23.981557069189705,9.051568971045128,-15.723275559130997,0.79328746098642,18.248809229087243,29.94928969164055,-8.49541220413493,8.258281510058707,8,3.9499893188476847,5.899993896484403,2.324996948242216,10.899993896484403,27.0,1,0.13308778001402133,-1.0555503751112776,190.0,1.7037022385233922,187.5,1.6666651253762674,194.0,0.13308778001402133
162,2000-08-16,194.0,195.8000030517578,191.1000061035156,192.0,210438.0,0.020515485382787135,-1.473690550763723,-1.2500071525982783,40.51723638981072,42.66950549199922,-3.217761317369934,5.42996929005119,1.9773703421149662,15.990407640885167,9.003743171743439,5.699996948242216,-1.9406862967114193,-3.7750000000000057,-19.979723832928045,12.429723832928033,-11.877361916464025,4.327361916464014,13.38286259722841,74.99996594019377,35.16031589674449,8.102361916464016,8,0.04999542236328125,2.5999984741210938,-3.9249954223632812,7.0,12.5,2,0.08195873142517729,1.0,190.1000061035156,-1.0555503751112776,190.0,1.7037022385233922,187.5,0.08195873142517729
163,2000-08-17,194.0,195.3000030517578,189.0,194.0,207288.0,0.0,3.8461448173057735,0.0,42.495472717795884,42.44663872927133,-2.860109734419723,5.640396611899803,1.2895622214480795,14.939242114563143,9.185535789550652,6.3000030517578125,-4.940092745314871,-3.7249999999999943,-19.97189187365069,12.521891873650702,-11.848445936825357,4.398445936825368,12.45554797126897,82.35290597740807,38.939562829545736,8.123445936825354,8,0.04999542236328125,2.5999984741210938,-3.924999237060547,7.0,6.5,3,0.13144329896907214,-1.473690550763723,194.0,1.0,190.1000061035156,-1.0555503751112776,190.0,0.13144329896907214
164,2000-08-18,193.3000030517578,197.8000030517578,192.5,194.8000030517578,330733.0,-0.0036082316919699986,-2.419350075309359,-100.0,29.95689718958627,40.1895977216997,-1.7482424950345887,5.2966866307820055,1.4277305436769154,14.365758514951608,8.634384404573415,5.3000030517578125,-6.240543601550797,-3.5899971008300895,-18.86831046854772,11.68831626688754,-11.22915378468889,4.049159583028711,12.265322878590098,53.12502980230344,15.128623837011212,7.639156683858812,8,0.7499923706054688,6.299995422363281,-3.200000762939453,7.6999969482421875,21.0,4,0.09208485654804499,3.8461448173057735,194.0,-1.473690550763723,194.0,1.0,190.1000061035156,0.09208485654804499
165,2000-08-21,198.5,198.5,193.5,193.5,168161.0,0.026901173647937426,1.0,-3.3333333333333335,39.70894083012929,39.105248609509566,-6.60853118256145,-0.8112497109022456,-4.28525430091662,8.276834542004991,7.936299844578764,5.1999969482421875,-6.124168847501579,2.1599998474121094,-11.954625529925607,16.274625224749826,-4.897312841256763,9.217312536080982,6.210712771063669,100.0,63.820579545019385,7.05731268866886,8,-4.450004577636719,1.0999984741210938,-8.39999771118164,2.5,9.5,0,0.08816120906801017,-2.419350075309359,193.3000030517578,3.8461448173057735,194.0,-1.473690550763723,194.0,0.08816120906801017
166,2000-08-22,206.8999938964844,206.8999938964844,198.1000061035156,199.1999969482422,530286.0,0.04231734960445532,1.2857120209580521,1.5399993896484432,57.77310681927175,40.07318648030258,-13.636402677940282,-9.509795246458054,-12.921000592207662,-0.8125938999619677,7.509924693905906,8.799987792968807,-5.2654474886015805,10.439994049072283,-4.0037075988942945,24.88369569703886,3.218143225088994,17.66184487305557,-22.699996948242216,100.0,59.2685143654063,7.221850823983286,8,-10.649993896484403,-7.29999542236331,-15.724990844726591,-5.899993896484403,7.100006103515597,1,0.0826486544609133,1.0,198.5,-2.419350075309359,193.3000030517578,3.8461448173057735,194.0,0.0826486544609133
167,2000-08-23,203.8000030517578,205.5,199.1000061035156,204.6000061035156,436615.0,-0.014983039807519583,3.92308956353843,-0.10389654140582637,67.07318343980994,43.451689097506005,-9.98769777041781,-6.440741072909617,-10.062183100450909,1.9561483974143528,7.485084725811508,7.799987792968807,-5.155679243640151,7.150003051757807,-7.586771586100099,21.886777689615712,-0.21838426717116022,14.518390370686774,-19.146006164550784,82.68160948738964,37.61494883428955,7.368387318928956,8,-7.5500030517578125,-4.200004577636719,-12.625,-2.8000030517578125,8.399993896484375,2,0.06526007287831126,1.2857120209580521,206.8999938964844,1.0,198.5,-2.419350075309359,193.3000030517578,0.06526007287831126
168,2000-08-24,208.1999969482422,209.8000030517578,202.3999938964844,203.0,358565.0,0.021589763643756754,-1.3124995529658152,-6.499971389879878,70.73172217070163,47.607066491264995,-13.590814108349207,-11.160934120462457,-14.528242824099749,-3.1648236830043857,7.556215634529844,7.400009155273409,-4.584311227967589,11.389997100830072,-3.7912755206340307,26.571269722294176,3.799360790098035,18.98063341156211,-23.101080120849616,90.7514114377393,40.537290640538885,7.590636310732052,8,-9.199996948242188,-8.599998474121094,-16.774993896484375,-7.1999969482421875,4.8000030517578125,3,-0.008165211206342171,3.92308956353843,203.8000030517578,1.2857120209580521,206.8999938964844,1.0,198.5,-0.008165211206342171
169,2000-08-25,215.5,216.0,208.1999969482422,208.1999969482422,451489.0,0.03506245513333295,-1.1369862441028986,1.4038475646078048,73.60002050782495,51.49788302788107,-18.440550331083728,-18.36279186091903,-21.972036769500505,-11.153868651012687,8.124472798339408,7.8000030517578125,-4.059424601240863,18.030000305175776,0.8302364941744145,35.22976411617714,9.43011839967508,26.62988221067647,-29.413039723632806,97.77777777777777,42.78460531370607,8.599881905500684,8,-13.0,-15.400001525878906,-24.074996948242188,-14.5,5.1999969482421875,4,-0.06960556844547561,-1.3124995529658152,208.1999969482422,3.92308956353843,203.8000030517578,1.2857120209580521,206.8999938964844,-0.06960556844547561
170,2000-08-28,219.0,219.6000061035156,213.1000061035156,214.0,474523.0,0.016241299303944245,1.0967700652681305,0.6849312205144927,79.6442830778138,55.72231812697158,-19.438456587921905,-22.454877535595955,-25.539436607151913,-15.426953232294096,8.302292389892507,6.5,-2.4703972328162536,21.17500000000001,2.4920661431064843,39.85793385689354,11.833533071553234,30.51646692844679,-31.118257340214825,97.20927393713677,36.18628323223368,9.341466928446765,8,-14.699996948242188,-17.099998474121094,-24.324996948242188,-18.0,9.0,0,-0.021461173279644696,-1.1369862441028986,215.5,-1.3124995529658152,208.1999969482422,3.92308956353843,203.8000030517578,-0.021461173279644696
171,2000-08-29,227.5,231.6000061035156,218.0,219.8000030517578,1185038.0,0.038812785388127935,-1.4070800762128997,1.5399993896484374,81.10092924677534,60.23161733330098,-24.669631409662486,-31.042131228030115,-34.2576872348921,-24.433322341157577,8.786565471017656,13.600006103515597,0.37780850329613713,28.719999694824224,6.202022312710255,51.23797707693819,17.461011003767254,39.978988385881195,-37.08079626471638,87.3845966045674,23.658897953076504,11.258988691056977,8,-17.199996948242188,-19.599998474121094,-32.02499771118164,-26.5,-10.5,1,-0.08571428571428574,1.0967700652681305,219.0,-1.1369862441028986,215.5,-1.3124995529658152,208.1999969482422,-0.08571428571428574
172,2000-08-30,229.0,235.1999969482422,223.1000061035156,226.1000061035156,881703.0,0.00659340659340657,-1.7191009309582073,0.3766227332267236,81.47483396454247,64.56265747182837,-23.113391863574293,-31.851806944455348,-35.75346109958895,-26.250890759766065,10.279299975119592,12.099990844726591,2.8619631815551543,28.74499969482423,2.4761500914341354,55.013849298214325,15.610574893129183,41.87942449651928,-34.46271602789318,81.09757203845771,14.958995774290258,13.134424801695047,8,-15.150001525878906,-19.300003051757812,-33.52499771118164,-28.0,-9.5,2,-0.06550218340611358,-1.4070800762128997,227.5,1.0967700652681305,219.0,-1.1369862441028986,215.5,-0.06550218340611358
173,2000-08-31,235.0,235.6999969482422,226.5,231.1999969482422,535325.0,0.026200873362445476,2.538462441348995,1.3103486377555724,93.10346737442366,71.57894304792143,-25.351956831714176,-36.14508942430575,-41.389286016424535,-32.49847242890891,11.169276607915021,9.199996948242188,5.458123187741393,32.4849998474121,2.490245103941362,62.479754590882834,17.487622475676744,47.48237721914745,-35.58319047075693,97.4545565518466,24.033253250363472,14.997377371735366,8,-20.400001525878906,-25.050003051757812,-37.27499771118164,-34.0,-26.899993896484403,3,-0.09702128958194811,-1.7191009309582073,229.0,-1.4070800762128997,227.5,1.0967700652681305,219.0,-0.09702128958194811
174,2000-09-01,240.1000061035156,247.0,230.6999969482422,235.0,887666.0,0.021702153631981247,-1.379560369061886,1.3421057915088848,93.41423050457679,77.54619745619337,-25.83172963736527,-39.27347396373065,-45.63602905579435,-37.4836072897086,12.327580752745893,16.300003051757812,8.232277583321405,35.05500564575192,1.3731203220659438,68.7368909694379,18.214062983908917,51.89594830759492,-35.60355033561265,79.64603203896161,0.6342677521796247,16.84094266184299,9,-17.550003051757784,-24.500007629394503,-42.65000534057614,-39.1000061035156,-38.1000061035156,4,-0.11286966020247335,2.538462441348995,235.0,-1.7191009309582073,229.0,-1.4070800762128997,227.5,-0.11286966020247335
175,2000-09-04,241.0,245.8000030517578,236.1000061035156,240.1000061035156,377904.0,0.003748412634760223,-1.1797760899754755,0.1764691802749038,93.50429098239,81.51632902987318,-22.427611189599702,-38.26845665410286,-45.78688511771037,-38.13459313755135,13.54848109286266,9.699996948242216,11.156517627697639,33.499999237060536,-3.172548676282389,70.17254715040346,15.163725280389059,51.83627319373201,-29.70297715496153,79.3103448275862,-5.6634601079743305,18.336273956671466,9,-17.949996948242188,-25.400001525878906,-43.54999923706055,-40.0,-33.5,0,-0.08423237780812365,-1.379560369061886,240.1000061035156,2.538462441348995,235.0,-1.7191009309582073,229.0,-0.08423237780812365
176,2000-09-05,233.0,239.8000030517578,230.5,239.0,494933.0,-0.03319502074688796,1.4473672586804371,-6.666711878199918,81.15017189300706,83.08043885800619,-11.550655444313463,-28.251543166897477,-37.260333027726915,-29.833773827411733,14.176829327702666,10.5,14.90367435321835,23.299999237060547,-13.973837622279717,60.57383609640081,4.663080807390429,41.936917666730665,-15.990500810167674,41.42257918292044,-42.96167672801817,18.63691842967013,9,-8.300003051757812,-17.400001525878906,-35.54999923706055,-32.0,-35.5,1,-0.02145922746781115,-1.1797760899754755,241.0,-1.379560369061886,240.1000061035156,2.538462441348995,235.0,-0.02145922746781115
177,2000-09-06,220.3000030517578,230.8999938964844,220.0,229.0,547731.0,-0.05450642467056732,-1.3440839397196054,1.449999491373698,67.46348781191114,82.71730170702948,4.1750555976524595,-14.175471766452944,-23.93194228081805,-17.3045289850632,15.429296420913264,13.0,17.717458723192323,9.265002441406239,-27.48984849849171,46.01985338130419,-9.112423028542736,27.642427911355213,26.699996948242188,1.1111224139178242,-80.07954392882655,18.377425469948978,9,7.299995422363281,-4.700004577636719,-22.85000228881836,-19.300003051757812,-20.300003051757812,2,-0.014979586954351976,1.4473672586804371,233.0,-1.1797760899754755,241.0,-1.379560369061886,240.1000061035156,-0.014979586954351976
178,2000-09-07,226.5,229.1999969482422,216.5,219.0,396608.0,0.028143426519996684,-1.03199951171875,-0.8620692679111062,70.5445595505605,82.37780604511119,0.9430775546613575,-18.77859797324129,-29.141298487092286,-23.628185100804387,16.610513309103023,12.699996948242188,19.19453312841958,13.839999389648426,-22.616255669616066,50.29625444891292,-4.38812813998382,32.06812691928067,19.960000000000008,32.78688524590164,-49.80773354053836,18.228127529632253,9,3.5500030517578125,-10.900001525878906,-26.77499771118164,-25.5,-22.5,3,-0.030905077262693204,-1.3440839397196054,220.3000030517578,1.4473672586804371,233.0,-1.1797760899754755,241.0,-0.030905077262693204
179,2000-09-08,220.5,233.0,220.5,230.0,281759.0,-0.026490066225165587,-1.631578947368421,-1.2666666666666666,63.48039619008866,80.58181861314175,8.634974457183318,-10.72967541419942,-22.457856772027583,-17.78798938789049,17.733098233855422,12.5,20.528218898737805,6.189999389648449,-28.411546031302123,40.79154481059902,-11.110773320826837,23.490772100123735,24.761600000000016,13.651875711187087,-63.98407426431942,17.300772710475293,9,11.25,-4.900001525878906,-23.724998474121094,-19.5,-13.300003051757812,4,-0.056235799984056256,-1.03199951171875,226.5,-1.3440839397196054,220.3000030517578,1.4473672586804371,233.0,-0.056235799984056256
180,2000-09-11,216.8000030517578,225.8000030517578,213.6000061035156,223.1000061035156,452501.0,-0.016780031511302473,1.0854701077636004,0.6631582159745036,56.43693882017579,77.84137523240845,13.39914701918579,-5.184769687930839,-18.11944026942905,-14.270934393172183,18.650572674058445,12.199996948242216,21.310403769732204,1.1500022888183707,-31.50877573813372,33.80878031577046,-15.179386724657661,17.479391302294403,27.311132948242204,12.2137302327316,-60.00765242898628,16.329389013476042,9,13.5,-1.2000045776367188,-19.750003814697266,-12.5,-15.800003051757812,0,-0.06826569577226682,-1.631578947368421,220.5,-1.03199951171875,226.5,-1.3440839397196054,220.3000030517578,-0.06826569577226682
181,2000-09-12,215.3999938964844,218.0,209.3000030517578,214.3000030517578,371444.0,-0.00645760671386697,1.7619024552106317,-0.17460163680709312,57.71276018316231,75.2011448122551,14.41853215325716,-1.8890160728466299,-15.829437580361741,-13.075042394584528,19.529931407581085,8.699996948242188,21.302099850199625,-1.5150062561034758,-31.886688956434995,28.856676444228043,-16.700847606269235,13.670835094062284,26.880474309726537,25.73836130885672,-43.2943652380136,15.185841350165754,9,12.750007629394503,0.20000457763669033,-18.624992370605497,-11.099990844726591,-25.799987792968807,1,-0.03667592442124645,1.0854701077636004,216.8000030517578,-1.631578947368421,220.5,-1.03199951171875,226.5,-0.03667592442124645
182,2000-09-13,209.8999938964844,219.5,209.6000061035156,216.8999938964844,382886.0,-0.025533891159918776,-1.60526992081463,-6.363689328468811,51.11402154668921,70.53565083139571,18.91319837788899,5.126063435428421,-9.481780799523108,-7.642365578044945,20.8089307926756,9.899993896484403,20.52496705390115,-7.810005950927717,-36.43850983014178,20.818497928286348,-22.12425789053475,6.504245988679315,29.742037097370286,2.5316072657599724,-61.120245858613615,14.314251939607036,9,18.250007629394503,5.70000457763669,-13.124992370605497,-5.599990844726591,-10.899993896484403,2,-0.05907572299692232,1.7619024552106317,215.3999938964844,1.0854701077636004,216.8000030517578,-1.631578947368421,220.5,-0.05907572299692232
183,2000-09-14,219.5,230.0,213.5,214.5,995836.0,0.04573609520088873,-3.7142857142857144,-0.7142857142857143,52.54452906449653,65.99457289360903,7.692215985775192,-2.598838460716536,-18.24694702203672,-17.233797434045243,22.280351442599983,20.100006103515597,19.05838590589542,0.515000152587902,-25.84919355184195,26.879193857017754,-12.667096699627024,13.697097004802828,17.714668758486937,43.03796734876252,-15.623965882227552,13.182096852214919,9,8.050003051757812,-3.1999969482421875,-22.700000762939453,-15.199996948242188,-17.699996948242188,3,-0.08883826879271073,-1.60526992081463,209.8999938964844,1.7619024552106317,215.3999938964844,1.0854701077636004,216.8000030517578,-0.08883826879271073
184,2000-09-15,211.1000061035156,218.8999938964844,208.1999969482422,216.0,749277.0,-0.03826876490425701,1.0000028521149806,-0.9799987792968807,45.269464732644074,60.63514775474836,12.902824615866592,7.592323728942432,-9.347189189499602,-9.001724987092103,23.756381780232676,11.300003051757812,17.10836426594176,-8.774993896484403,-32.56441185143899,15.014424058470183,-20.66970287396171,3.119715080992904,23.88148939843302,13.302792428001844,-38.81084380969792,11.894708977477299,9,12.899993896484403,5.199996948242216,-14.30000686645505,-6.800003051757784,-10.100006103515597,4,-0.033633377064110626,-3.7142857142857144,219.5,-1.60526992081463,209.8999938964844,1.7619024552106317,215.3999938964844,-0.033633377064110626
185,2000-09-18,216.0,220.0,208.3999938964844,212.1999969482422,439360.0,0.023211718402706305,-1.0350871557238535,-0.7755117928788032,42.80350383073934,56.37440685894084,4.563551462344549,4.290588583940604,-13.45451129531483,-14.0428518793629,25.263329170632602,11.600006103515597,13.882989213450998,-4.75,-26.42224969022635,16.92224969022635,-15.586124845113176,6.086124845113176,16.30334564657798,35.779825503872445,-11.381840171278412,10.836124845113176,9,4.599998474121094,1.5999984741210938,-18.97500228881836,-11.699996948242188,-22.100006103515597,0,-0.04074075486924911,1.0000028521149806,211.1000061035156,-3.7142857142857144,219.5,-1.60526992081463,209.8999938964844,-0.04074075486924911
186,2000-09-19,224.0,224.0,212.0,212.0,611849.0,0.03703703703703698,1.0,3.1578922007573174,47.10648127707597,54.11251724395915,-5.4170119789522175,-2.4903161960431817,-20.488059788312,-22.16284879855391,26.076049639866145,12.0,10.068463393104452,2.3949996948242074,-18.303994697298066,23.09399408694648,-7.954497501236915,12.74449689088533,5.893010776744404,72.47706807308819,28.3849876420109,10.349497196061135,9,-3.4000015258789062,-6.0,-28.10000228881836,-19.699996948242188,-40.0,1,-0.1026785714285714,-1.0350871557238535,216.0,1.0000028521149806,211.1000061035156,-3.7142857142857144,219.5,-0.1026785714285714
187,2000-09-20,217.1000061035156,231.0,217.1000061035156,227.1000061035156,416741.0,-0.030803544180733944,-1.7799987792968808,-0.8333333333333334,39.747997480289406,50.69067701392903,1.0966512538595907,5.752081461564842,-12.681866780269047,-15.32040671488653,27.11331228445716,13.899993896484403,5.67884431658959,-5.169994354248075,-24.251880466023806,13.911891757527655,-14.710937410135926,4.370948701639776,-8.900009155273409,39.035122649193,1.6230989693641291,9.54094305588786,9,3.499992370605497,0.8999938964844034,-22.075008392333956,-14.800003051757784,-35.1000061035156,2,-0.12666973388700742,1.0,224.0,-1.0350871557238535,216.0,1.0000028521149806,211.1000061035156,-0.12666973388700742
188,2000-09-21,206.5,222.0,206.5,220.0,465988.0,-0.04882545281210815,-1.2962962962962963,1.35,31.896546054254244,47.18136033216965,9.567426061023923,17.094649507512997,-1.625096357000416,-4.9200109635503395,27.40205028180407,15.5,2.0740516419996595,-15.685000610351551,-35.04391374707336,3.673912526370259,-25.364457178712456,-6.005544041990646,24.5,0.0,-30.744939202649512,9.679456568360912,9,12.25,11.5,-11.175003051757812,-8.899993896484375,-18.0,3,-0.03631961259079908,-1.7799987792968808,217.1000061035156,1.0,224.0,-1.0350871557238535,216.0,-0.03631961259079908
189,2000-09-22,200.5,206.0,196.0,204.0,923334.0,-0.029055690072639195,1.6666666666666667,0.25925925925925924,29.3156269024781,44.16788123020324,13.893083898040743,23.09748857680441,4.771364929336244,0.9727964953625587,26.884964180707755,10.5,-0.14785715115408493,-20.93500061035155,-42.428920083578674,0.5589188628755721,-31.6819603469651,-10.188040873738004,30.5,12.857142857142856,-11.259441879414942,10.746959736613556,9,13.0,19.25,-5.1750030517578125,-4.349998474121094,-12.0,4,0.006483805744428084,-1.2962962962962963,206.5,-1.7799987792968808,217.1000061035156,1.0,224.0,0.006483805744428084
190,2000-09-25,214.3000030517578,214.3000030517578,204.0,207.6999969482422,419954.0,0.0688279453953009,2.121210159569795,-1.8857160295758928,40.98360776347199,42.309086516904316,-0.333956826391983,9.40976310978175,-8.692534858614891,-12.866418191823072,26.215486673662735,13.800003051757812,-3.1013742400438105,-6.899997711181641,-28.60772222356138,14.8077268011981,-17.75385996737151,3.95386454500823,15.299996948242182,52.28572300502232,29.10416300277995,10.853862256189869,9,-0.8000030517578125,5.9499969482421875,-17.475006103515625,-18.150001525878906,-26.300003051757812,0,-0.06206254252150245,1.6666666666666667,200.5,-1.2962962962962963,206.5,-1.7799987792968808,217.1000061035156,-0.06206254252150245
191,2000-09-26,208.0,211.8000030517578,207.6000061035156,210.0,263925.0,-0.029398053952599534,-2.0000108991825205,-0.30303002279568503,43.67934087051624,41.48301088621843,5.370761207858607,14.939949612223984,-1.9099349317101257,-6.599547573704342,24.659318227694772,6.699996948242216,-5.233071761958996,-12.225000762939459,-34.48593052744016,10.035929001561243,-23.35546564518981,-1.094535880689108,20.256,34.285714285714285,7.969016007045447,11.130464882250347,9,5.5,13.5,-11.175003051757812,-11.849998474121094,-15.100006103515597,1,-0.06778849088228656,2.121210159569795,214.3000030517578,1.6666666666666667,200.5,-1.2962962962962963,206.5,-0.06778849088228656
192,2000-09-27,214.0,217.1999969482422,206.5,207.6999969482422,295195.0,0.028846153846153744,-1.4597702762192566,-3.1500015258789062,43.563337170816396,40.48510067580953,0.01509609342673457,8.177851110659901,-7.292863062731897,-12.441648804490399,22.940671128412472,10.699996948242188,-6.296988969546135,-5.475000762939459,-27.500620985013086,16.550619459134168,-16.487810873976287,5.537809348097369,12.965759999999989,69.23076923076923,41.9259613733457,11.012810111036817,9,-0.5,7.5,-16.075000762939453,-19.649993896484375,-27.0,2,-0.14018691588785048,-2.0000108991825205,208.0,2.121210159569795,214.3000030517578,1.6666666666666667,200.5,-0.14018691588785048
193,2000-09-28,212.1999969482422,216.8999938964844,207.0,215.0,188926.0,-0.008411229213821536,2.0000023119409267,-0.44444471355875964,45.53282979881888,40.51436346094006,0.7495161463818931,8.624328325691465,-5.051618740860761,-10.698587015025112,21.098489929763403,9.899993896484403,-7.467759348422248,-6.135003662109369,-27.11251451002488,14.842507185806141,-16.62375908606711,4.353751761848372,13.527132651757796,76.41509094455516,45.42592461376812,10.488755423957754,9,1.3000030517578125,9.300003051757812,-14.27499771118164,-17.849990844726562,-29.09999084472659,3,-0.14231855505449553,-1.4597702762192566,214.0,-2.0000108991825205,208.0,2.121210159569795,214.3000030517578,-0.14231855505449553
194,2000-09-29,213.0,220.3999938964844,213.0,215.0,329680.0,0.0037700427109474965,-6.399993896484403,0.7142849357769168,47.88888755139032,41.07940609656795,0.2764409509985626,5.99745545374401,-5.875555794491902,-11.543473854936792,18.618906210622555,8.199996948242216,-7.61750695106943,-3.9800003051757926,-22.380755823891946,14.42075521354036,-13.180378064533869,5.220377454182284,11.538044415999991,54.87806920421654,20.625217955468592,9.200377759358071,9,0.5,8.5,-13.700000762939453,-18.649993896484375,-25.100006103515597,4,-0.11502347417840375,2.0000023119409267,212.1999969482422,-1.4597702762192566,214.0,-2.0000108991825205,208.0,-0.11502347417840375
195,2000-10-02,220.6999969482422,220.6999969482422,206.1000061035156,206.5,216420.0,0.03615022041428251,1.0563371806264956,-7.099998474121094,52.751818735098695,41.706665814126026,-7.472570198982027,-3.4797530119352302,-13.494386614048324,-19.29193659996588,15.771114858271407,14.599990844726591,-8.464005424555694,4.734996795654297,-9.95166418327787,19.421657774586464,-2.608333693811801,12.078327285120395,2.696525691117813,100.0,61.998666963156865,7.343330489466089,10,-7.1999969482421875,0.8000030517578125,-19.39999771118164,-26.349990844726562,-33.800003051757784,0,-0.14589939915492445,-6.399993896484403,213.0,2.0000023119409267,212.1999969482422,-1.4597702762192566,214.0,-0.14589939915492445
196,2000-10-03,228.0,228.3000030517578,215.5,217.0,497654.0,0.03307658882056885,1.2068959166975788,0.7746480538055106,59.225282863089916,43.870808634437196,-15.807869986811284,-11.777382305317133,-20.46553378862299,-26.72299212999286,13.792042821330613,12.800003051757812,-7.758546024293736,12.28499984741211,-1.3103983864238558,25.880398081248075,5.487300730494127,19.082698964330092,-32.0,98.6486347162243,53.84068263952715,6.797699116917977,10,-15.849998474121094,-6.5,-24.89999771118164,-31.899993896484375,-43.19999694824219,1,-0.17543859649122806,1.0563371806264956,220.6999969482422,-6.399993896484403,213.0,2.0000023119409267,212.1999969482422,-0.17543859649122806
197,2000-10-04,217.0,224.0,214.1000061035156,224.0,612808.0,-0.04824561403508776,1.8285696847098296,-0.6363636363636364,48.74371859296483,45.74271669429393,-5.3904065174535845,-1.0933426516166094,-9.112647931757834,-15.706976415543892,12.993576108860056,13.899993896484403,-7.418849381476605,1.4499999999999886,-11.990316603524775,14.890316603524752,-5.270158301762393,8.17015830176237,-20.353999938964847,49.09907835526734,3.8992218272084926,6.720158301762389,10,-4.849998474121094,4.5,-7.899997711181641,-14.899993896484375,-37.0,2,-0.11105993596090136,1.2068959166975788,228.0,1.0563371806264956,220.6999969482422,-6.399993896484403,213.0,-0.11105993596090136
198,2000-10-05,219.5,223.5,215.3000030517578,219.8000030517578,330745.0,0.011520737327188835,1.1298701813418623,0.042857578822544644,54.48717593415248,48.53955547559109,-6.540202218730855,-4.368636114315933,-11.38462572004255,-18.14113304989752,12.550033444947825,8.199996948242188,-8.058964676199537,4.300000000000011,-8.276502939706944,16.876502939706967,-1.9882514698534521,10.588251469853475,-22.220919879150387,60.360341164575736,10.666128508941235,6.288251469853474,10,-3.3499984741210938,2.0,-7.725002288818359,-15.599998474121094,-41.30000305175781,3,-0.14806378132118447,1.8285696847098296,217.0,1.2068959166975788,228.0,1.0563371806264956,220.6999969482422,-0.14806378132118447
199,2000-10-06,208.1000061035156,221.6999969482422,206.0,218.0,311668.0,-0.05193619087236634,-1.2269489577494053,32.99964396521041,46.05394934326236,49.10292676223446,6.762359338306425,6.38195602432566,0.20266507570522663,-6.570069298681659,11.480378552645378,15.699996948242188,-7.714947503685551,-6.47999420166019,-19.178373255387328,6.218384852066947,-12.829183728523759,-0.1308046747966216,-10.200507524047822,9.417066440042761,-40.30070830672692,6.349189526863567,10,9.04999542236331,13.399993896484403,4.174991607666044,-3.9500045776366903,-38.1000061035156,4,-0.12013454717326721,1.1298701813418623,219.5,1.8285696847098296,217.0,1.2068959166975788,228.0,-0.12013454717326721
200,2000-10-09,202.0,212.0,200.0,208.6000061035156,350028.0,-0.029312858840000455,-1.2641496396912544,0.6666676941951784,38.79837206454809,48.56059689490466,12.219093996247977,11.927881123719487,6.113463383532348,-0.06767307714278559,11.206568238485746,12.0,-5.718373149470722,-11.84000015258789,-25.668330616792502,1.9883303116167212,-18.754165384690197,-4.925834920485585,-3.492491331086427,7.067137047095735,-38.12881059867011,6.914165232102309,10,12.150001525878906,18.900001525878906,17.075000762939453,7.8000030517578125,-21.0,0,-0.06980201041344358,-1.2269489577494053,208.1000061035156,1.1298701813418623,219.5,1.8285696847098296,217.0,-0.06980201041344358
201,2000-10-10,207.5,209.0,201.8999938964844,206.0,460886.0,0.027227722772277252,2.155558268229154,-0.22727251709676474,45.041320099383896,48.72481722030105,7.421120376066511,6.119434083573992,0.5970977373489177,-5.074927375279003,11.3580266443113,7.100006103515597,-2.5641825156614857,-5.945000457763683,-20.03455958242668,8.144558666899314,-12.989780020095196,1.0997791045678298,-8.39664144342953,31.25,-14.116965662026573,7.0447795623315,10,6.650001525878906,10.400001525878906,11.825000762939453,2.3000030517578125,-21.800003051757812,1,-0.09927713784826797,-1.2641496396912544,202.0,-1.2269489577494053,208.1000061035156,1.1298701813418623,219.5,-0.09927713784826797
202,2000-10-11,197.5,204.0,191.8999938964844,201.0,657263.0,-0.048192771084337394,1.5473697060032834,-2.3333333333333335,45.32224591581591,48.70141901107849,16.577789668586092,15.961163261828261,10.751111094319043,5.366268078439987,11.666476434655742,15.600006103515597,-1.9419637179366305,-15.325000762939453,-31.06591251478403,0.4159109889051251,-23.195456638861742,-7.454544887017164,30.800003051757812,17.72153487936377,-32.00498628981504,7.870455875922296,10,12.599998474121094,14.949996948242188,22.64999771118164,12.300003051757812,-9.5,2,-0.06430378201641618,2.155558268229154,207.5,-1.2641496396912544,202.0,-1.2269489577494053,208.1000061035156,-0.06430378201641618
203,2000-10-12,200.0,209.8000030517578,196.0,201.0,431231.0,0.012658227848101333,-2.0666673448350696,0.2857142857142857,49.730312872622214,48.9060218245487,13.594873873428071,12.56982941771679,8.750057827776601,3.1029399314701607,10.953626840101688,13.800003051757812,-1.1744043805848605,-11.850000762939459,-28.251861812393543,4.551860286514625,-20.050931287666486,-3.649070238212431,27.572002868652334,27.181225751712834,-26.08504710561201,8.200930524727035,10,10.099998474121094,12.449996948242188,21.599998474121094,9.800003051757812,-17.5,3,-0.09999999999999998,1.5473697060032834,197.5,2.155558268229154,207.5,-1.2641496396912544,202.0,-0.09999999999999998
204,2000-10-13,204.0,204.1999969482422,193.1999969482422,195.0,679744.0,0.020000000000000018,1.340427051577987,-9.0,43.78769486474622,47.91000806117621,9.145739306356802,8.443546884236895,5.315443586213291,-0.794397158463994,10.830859064217798,11.0,-0.7352725969113294,-7.495000457763666,-24.26834700651918,9.278346090991846,-15.881673732141422,0.8916728166140899,22.85856268920898,60.19901706099105,6.527450403866901,8.386673274377758,10,6.099998474121094,8.449996948242188,18.825000762939453,5.8000030517578125,-26.899993896484375,4,-0.12647060319489123,-2.0666673448350696,200.0,1.5473697060032834,197.5,2.155558268229154,207.5,-0.12647060319489123
205,2000-10-16,207.1999969482422,213.0,206.1000061035156,213.0,334325.0,0.01568625955020675,1.3793069882586408,-0.6444447835286459,49.49874497420825,46.829281629078245,4.27940764896104,4.796385937560615,2.6523028562149875,-3.8401468189110233,10.335601625315217,9.0,-0.34666540462410467,-3.8550033569335938,-20.592415061493966,12.882408347626779,-12.22370920921378,4.5137024953465925,18.959394365112303,72.51184182931853,15.711119915756981,8.368705852280188,10,0.75,4.25,16.47500228881836,2.600006103515625,-24.699996948242188,0,-0.17953666745243535,1.340427051577987,204.0,-2.0666673448350696,200.0,1.5473697060032834,197.5,-0.17953666745243535
206,2000-10-17,201.0,209.0,197.1999969482422,207.6999969482422,490315.0,-0.029922765634938342,1.537634232179627,1.155171279817105,41.87499999999999,46.06609067430438,6.980788838319256,9.681296867081073,9.42167010314131,2.399774942652357,9.739341380539312,11.800003051757812,-0.46134399458676967,-8.905000305175776,-25.047455145136865,7.237454534785314,-16.97622772515632,-0.8337728851952306,24.474203365017075,43.12797853645829,-11.600569872780056,8.07122741998054,10,6.6999969482421875,10.449996948242188,21.950000762939453,10.25,-29.5,1,-0.09950248756218905,1.3793069882586408,207.1999969482422,1.340427051577987,204.0,-2.0666673448350696,200.0,-0.09950248756218905
207,2000-10-18,189.6000061035156,198.0,182.5,198.0,1168149.0,-0.05671638754469854,2.690478872011364,1.2537310033683264,37.38839667746644,44.16622631245038,15.740654414178664,19.937638351786887,21.122009921553712,13.759438232284566,8.931198365001602,18.5,-2.101287995435314,-18.92999420166018,-37.05506674787972,-0.8049216554406371,-27.99253047476995,-9.867457928550408,35.20271307213082,23.27870853611671,-27.520796484964947,9.062536273109773,10,12.499992370605497,17.149993896484403,32.2749938964844,21.699996948242216,-17.300003051757784,2,-0.020569667878302278,1.537634232179627,201.0,1.3793069882586408,207.1999969482422,1.340427051577987,204.0,-0.020569667878302278
208,2000-10-19,199.0,199.3999938964844,191.1999969482422,193.0,428547.0,0.04957802528419908,1.4117681377960765,-0.7142862332925197,42.871689098541026,43.81264184081468,3.4944021711497726,10.484499611999269,12.124888207948686,4.076375726906804,9.130970922922947,9.799987792968807,-5.086069224598248,-9.155000305175776,-27.76088061450872,9.45088000415717,-18.457940459842263,0.1479398494907116,24.110610408620573,54.09836065573771,3.6571825016947486,9.302940154666478,10,-1.25,7.75,22.875,12.300003051757812,-31.0,3,-0.055276381909547756,2.690478872011364,189.6000061035156,1.537634232179627,201.0,1.3793069882586408,207.1999969482422,-0.055276381909547756
209,2000-10-20,201.8000030517578,205.0,195.1999969482422,202.5,660666.0,0.01407036709426035,2.4385994030330207,-0.11666615804036458,39.871384582373594,43.93186545390639,-0.32769692396158234,8.207696011958376,9.978146457990363,0.9029257122848833,9.931356444623788,9.800003051757812,-6.109756983587857,-6.419997406005848,-24.922069409044866,12.08207459703317,-15.671033407525357,2.831038595513661,19.686182940517938,63.27869853035348,18.317113268855067,9.251036001519514,10,-4.0500030517578125,4.9499969482421875,20.125,9.699996948242188,-25.800003051757812,4,-0.09563926045535165,1.4117681377960765,199.0,2.690478872011364,189.6000061035156,1.537634232179627,201.0,-0.09563926045535165
210,2000-10-23,201.0,203.0,197.3000030517578,202.0,286388.0,-0.003964336172743388,2.7999979654947915,1.4285776566757493,34.44700242101467,42.75471904519871,0.3526205252767909,8.390387015249985,11.354988736345689,1.352972812579651,10.281747132783735,5.6999969482421875,-8.179474088739425,-6.555000305175781,-25.09297922150114,11.982978611149576,-15.82398976333846,2.7139891529868976,18.92673855258471,69.81132075471697,30.333737943312826,9.268989458162675,10,-3.25,5.75,19.150001525878906,10.5,-31.0,0,-0.11890544227106659,2.4385994030330207,201.8000030517578,1.4117681377960765,199.0,2.690478872011364,189.6000061035156,-0.11890544227106659
211,2000-10-24,193.8999938964844,200.8000030517578,191.0,200.8000030517578,1259187.0,-0.0353234134503263,1.8405768256895747,6.900009155273409,36.06754655955697,41.72641911672549,5.945859428670275,15.157001686378209,18.958000561602802,8.197098098727082,10.800737378382108,10.0,-8.699751058958668,-12.950006103515591,-32.46350918874586,6.563496981714678,-22.70675764613074,-3.193254560900442,24.529675113996916,50.66663953993068,11.893627549651093,9.756751542615138,10,3.8500061035155966,12.850006103515597,25.20000457763669,18.100006103515597,-22.899993896484403,1,-0.058793162740223726,2.7999979654947915,201.0,2.4385994030330207,201.8000030517578,1.4117681377960765,199.0,-0.058793162740223726
212,2000-10-25,184.0,191.5,180.5,190.0,992104.0,-0.05105721613260916,1.4444444444444444,0.8695640636091668,30.343297453488574,39.572306292377306,15.342970437288727,23.92065778514427,29.130604578612065,17.940716930925873,11.164215220229815,13.399993896484403,-8.185265781886812,-21.349999999999994,-43.04011325889303,0.3401132588930409,-32.1950566294465,-10.504943370553491,32.99248225006207,14.285714285714285,-20.857901154060464,10.84505662944651,10,12.75,21.75,35.29999923706055,28.0,-25.100006103515625,2,-0.06793478260869568,1.8405768256895747,193.8999938964844,2.7999979654947915,201.0,2.4385994030330207,201.8000030517578,-0.06793478260869568
213,2000-10-26,182.0,190.0,180.6000061035156,182.0,617184.0,-0.010869565217391353,-5.714310626702881,-0.0,33.868969052759226,38.470225646600966,16.227669753552277,24.814390626194154,31.38559515453676,19.59069558437983,11.547335856305557,9.399993896484403,-8.977435253027608,-21.84000015258789,-45.625833457962216,1.9458331527864345,-33.73291680527507,-9.947083499900714,32.80293331505834,6.122448979591836,-30.942138328118943,11.892916652687166,10,14.75,22.400001525878906,37.29999923706055,30.0,-22.300003051757812,3,-0.05329668652880326,1.4444444444444444,184.0,1.8405768256895747,193.8999938964844,2.7999979654947915,201.0,-0.05329668652880326
214,2000-10-27,188.5,193.5,185.5,187.5,730577.0,0.03571428571428581,-2.2,100.0,41.69741572755345,37.603411285861554,8.155402472321612,17.270256390327916,25.24394009804493,12.848366916474049,11.560939913899736,11.5,-8.975368645579323,-14.115000152587896,-38.432138882836796,10.202138577661003,-26.27356951771236,-1.9564307874634324,24.244757316154846,35.55555555555556,-5.084425042561364,12.158569365124457,10,6.25,15.900001525878906,29.875,24.099998474121094,-29.800003051757812,4,-0.10875331564986734,-5.714310626702881,182.0,1.4444444444444444,184.0,1.8405768256895747,193.8999938964844,-0.10875331564986734
215,2000-10-30,188.5,191.8000030517578,185.0,190.5,230403.0,0.0,1.9565191431206173,-2.0,37.467016451312396,37.11363533600737,5.837754486805409,15.53048085944181,25.442036246683614,12.603578080070122,12.257759178977798,6.8000030517578125,-9.73064482515099,-12.50500030517577,-36.03151167185004,11.0215110614985,-24.26825598851289,-0.7417446218386488,22.31007187718555,39.40886107062563,-2.3189671155543934,11.763255683337134,10,4.25,15.900001525878906,28.125,24.099998474121094,-19.199996948242188,0,-0.06631299734748008,-2.2,188.5,-5.714310626702881,182.0,1.4444444444444444,184.0,-0.06631299734748008
216,2000-10-31,188.0,188.8999938964844,185.0,188.8999938964844,471384.0,-0.0026525198938992522,7.666711878199645,0.4499969482422017,42.835594457675384,37.71887953380836,4.805083967360758,13.576189331585397,25.867608324625536,12.947602703450173,12.40973381881498,3.8999938964844034,-10.273665655789415,-11.00500030517577,-31.470681594766603,9.460680984415063,-21.2378409499712,-0.7721596603803391,20.991467564554426,57.692307692307686,12.393808919140675,10.232840644795422,10,4.75,16.400001525878906,28.875,27.599998474121094,-3.1000061035155966,1,-0.0957446808510638,1.9565191431206173,188.5,-2.2,188.5,-5.714310626702881,182.0,-0.0957446808510638
217,2000-11-01,192.8999938964844,194.0,189.1000061035156,190.0,197515.0,0.02606379732172548,-1.0851119090442636,-3.2222372927333063,44.83259971188203,37.93675849084626,0.47206311593765804,7.144406634411098,21.04852758100671,7.936107124032645,12.514910965627863,6.0,-11.646838639722176,-4.900006103515608,-23.672438860074436,13.87242665304322,-14.286222481795022,4.486210274763806,14.381985614196765,91.79099548840696,42.374894750615795,9.386216378279409,11,-0.14999389648440342,11.500007629394503,24.600006103515597,22.70000457763669,-11.5,2,-0.11353029854545538,7.666711878199645,188.0,1.9565191431206173,188.5,-2.2,188.5,-0.11353029854545538
218,2000-11-02,187.0,193.5,186.0,193.5,532968.0,-0.030585765076024396,1.3076923076923077,-2.2413840276973693,37.960335779927576,37.72441973501891,5.018608272662362,11.051349755263885,26.82069778366332,13.753027768684149,12.707370704568238,7.5,-12.059057182077026,-9.175000000000011,-25.506162333969684,7.156162333969661,-17.340581166984833,-1.0094188330151894,18.675060740040294,22.22222222222222,-24.762905094535824,8.165581166984833,11,4.75,17.400001525878906,30.5,28.599998474121094,-4.5,3,-0.15026741231826535,-1.0851119090442636,192.8999938964844,7.666711878199645,188.0,1.9565191431206173,188.5,-0.15026741231826535
219,2000-11-03,183.1000061035156,190.5,180.8999938964844,189.0,774093.0,-0.0208555823341412,1.1573062218183625,0.9076913686899082,33.099579152591176,37.57470603852742,6.690644701265569,13.683958695577871,30.309577346432206,17.4665910194133,13.932766939124077,9.600006103515597,-11.143044748480719,-11.824993896484415,-28.140032454252633,4.490044661283804,-19.982513175368524,-3.6674746176003055,21.064550992122292,16.793978488611426,-25.84841081659822,8.157519278884102,11,7.54999542236331,21.29999542236331,34.3999938964844,32.4999923706055,-0.10000610351559658,4,-0.12779906267203622,1.3076923076923077,187.0,-1.0851119090442636,192.8999938964844,7.666711878199645,188.0,-0.12779906267203622
220,2000-11-06,187.8999938964844,189.5,184.0,187.5,366817.0,0.026215115417610235,2.055550375111262,-0.06779564580952288,40.62946139720814,38.0815854649331,-0.18215250433883057,8.193560204574538,25.032942486449826,12.525352124544185,14.960351175654264,6.399993896484403,-11.365054691489377,-6.320005798339821,-22.56621586372154,9.926204267041896,-14.44311083103068,1.8030992343510377,14.844689773415212,53.43508960748833,10.405751405004033,8.123105032690855,11,-0.6499938964844034,16.500007629394503,29.600006103515597,27.70000457763669,-4.299987792968807,0,-0.1554017982796142,1.1573062218183625,183.1000061035156,1.3076923076923077,187.0,-1.0851119090442636,192.8999938964844,-0.1554017982796142
221,2000-11-07,186.8999938964844,189.5,181.8000030517578,189.0,445613.0,-0.005321979949349576,3.967730185763086,-5.25009536888641,47.731081015235766,40.01356141623834,-0.3123738800097726,7.980282819274123,25.260825572749695,13.253905065908839,16.100326341143358,7.6999969482421875,-11.600895400843314,-6.2900054931640454,-21.574796256874492,8.994785270546402,-13.932400875019255,1.3523898886911638,14.510008753221229,45.80150537784714,0.26253308437892997,7.64239538185522,11,0.4000091552734091,17.500007629394503,30.600006103515597,28.70000457763669,-8.899993896484403,1,-0.09416795837069125,2.055550375111262,187.8999938964844,1.1573062218183625,183.1000061035156,1.3076923076923077,187.0,-0.09416795837069125
222,2000-11-08,184.8000030517578,190.0,184.1000061035156,189.0,399800.0,-0.011235906438229692,-1.107144122223089,1.9999927339311157,36.398461609066686,40.29461614471695,2.137849043371972,9.570734365882117,26.500021166890747,15.171268190227977,16.477559028230527,5.899993896484403,-11.419372118816653,-7.754996490478504,-23.338181581053107,7.828188600096098,-15.546589035765805,0.03659605480879691,15.355399438965492,30.952438619734053,-12.945999380776883,7.791592545287302,11,2.649993896484375,17.449996948242188,32.02499771118164,30.79999542236328,-6.8000030517578125,2,0.0005410759906674389,3.967730185763086,186.8999938964844,2.055550375111262,187.8999938964844,1.1573062218183625,183.1000061035156,0.0005410759906674389
223,2000-11-09,180.0,184.3999938964844,176.39999389648438,183.0,545323.0,-0.02597404205893572,1.7586264956275413,0.714286233292522,29.88928362193208,38.98260146631458,7.402800854779969,13.487050608227321,30.172277253283085,19.902582003810238,17.6252012674991,8.400009155273438,-11.133694477838162,-11.554999542236317,-27.68388409356686,4.5738850090942265,-19.61944181790159,-3.490557266571045,18.9760783412799,25.531947128859876,-15.257585267214182,8.064442275665277,11,5.1999969482421875,19.949996948242188,36.82500076293945,35.599998474121094,-11.300003051757812,3,0.007777743869357812,-1.107144122223089,184.8000030517578,3.967730185763086,186.8999938964844,2.055550375111262,187.8999938964844,0.007777743869357812
224,2000-11-10,178.1999969482422,186.1000061035156,174.3000030517578,185.0,1414388.0,-0.010000016954210045,1.6222184546263825,2.266667683919271,29.34781076325787,38.08046750097518,8.479845354971872,13.97139866381184,30.63595185315822,21.831901286464785,18.664406572574165,11.800003051757784,-9.375727770511276,-12.06500244140625,-28.129775312515306,3.9997704297028065,-20.097388876960764,-4.032616005851736,18.96999463745408,24.84073028384269,-11.770560249233213,8.032386435554525,11,5.950004577636719,19.800003051757812,40.625003814697266,37.400001525878906,-5.1999969482421875,4,0.02413020833556323,1.7586264956275413,180.0,-1.107144122223089,184.8000030517578,3.967730185763086,186.8999938964844,0.02413020833556323
225,2000-11-13,170.0,178.0,168.6999969482422,176.0,627299.0,-0.04601569634495484,-1.162789872429517,0.8823525451873128,28.774412048327363,36.518113899936516,15.399016129295006,20.281408905719843,37.34776953849848,30.049379320078742,20.684145732137534,9.5,-8.194404260059628,-18.40499954223634,-34.824176228159615,-1.9858228563130638,-26.614587885197977,-10.195411199274702,24.882992732302426,6.103299838027619,-27.54327345680006,8.209588342961636,11,11.349998474121094,20.849998474121094,49.32500076293945,45.599998474121094,10.0,0,0.07647058823529407,1.6222184546263825,178.1999969482422,1.7586264956275413,180.0,-1.107144122223089,184.8000030517578,0.07647058823529407
226,2000-11-14,181.0,182.3000030517578,173.0,174.0,517907.0,0.06470588235294117,-1.0666673448350694,-1.1666666666666667,47.38675791463793,36.801909255798286,3.6896503564562693,8.122688459565182,25.214631572846685,19.059150171005513,21.915163180530406,12.300003051757812,-8.007154758934917,-6.4049995422363395,-22.010325597592498,9.200326513119819,-14.207662569914419,1.3976634854417398,10.74103323821521,57.74648492711243,20.756517113365547,7.802663027678075,11,0.09999847412109375,9.849998474121094,36.525001525878906,34.599998474121094,-9.699996948242188,1,0.014364674605058525,-1.162789872429517,170.0,1.6222184546263825,178.1999969482422,1.7586264956275413,180.0,0.014364674605058525
227,2000-11-15,185.6999969482422,187.8999938964844,180.10000610351562,184.0,632264.0,0.025966833968188885,1.5573768851511602,0.24285670689174108,53.07820248807287,38.481672223369976,-2.3904532152176046,3.283898886876216,19.822169683532707,14.514510325357207,22.001159009207694,7.799987792968778,-7.376344101659868,-1.5100021362304688,-17.097297452861028,14.07729318040009,-9.303649794545748,6.283645522084811,3.27611193517626,88.54168073998768,45.67892355861209,7.793647658315273,11,-6.099998474121094,5.150001525878906,30.32500457763672,29.900001525878906,-15.599990844726562,2,-0.04146471230362114,-1.0666673448350694,181.0,-1.162789872429517,170.0,1.6222184546263825,178.1999969482422,-0.04146471230362114
228,2000-11-16,188.0,188.1999969482422,181.1000061035156,184.6000061035156,387792.0,0.012385584757973245,2.736849290865593,2.000000000000017,49.55277251560001,40.309804819259845,-5.066483740625671,0.12390216459681369,16.642275787663237,12.522133574193589,22.206436822354302,7.099990844726591,-7.243391461565409,1.3400009155273551,-13.23934938748826,15.919351218542971,-5.949674235980467,8.629676067035177,-19.300003051757812,98.97437462439905,52.90757491453925,7.2896751515078115,11,-8.650001525878906,2.8499984741210938,23.27499771118164,27.599998474121094,-21.0,3,-0.05319148936170215,1.5573768851511602,185.6999969482422,-1.0666673448350694,181.0,-1.162789872429517,170.0,-0.05319148936170215
229,2000-11-17,182.5,188.5,182.1999969482422,184.0,315562.0,-0.0292553191489362,-4.999985467862177,-0.4411772625683244,45.11400360047994,40.80808728629005,0.37934726989053047,4.325635732097197,21.373760546491212,18.17316353628317,22.91228578827143,6.3000030517578125,-7.807241217295058,-3.1949989318847543,-16.00214561143099,9.612147747661481,-9.598572271657872,3.2085744078883636,-13.410003051757826,69.69697436755027,21.846641828384726,6.40357333977312,11,-3.1500015258789062,8.349998474121094,28.77499771118164,33.099998474121094,-15.5,4,-0.07561645507812498,2.736849290865593,188.0,1.5573768851511602,185.6999969482422,-1.0666673448350694,181.0,-0.07561645507812498
230,2000-11-20,177.10000610351562,187.3999938964844,177.0,186.8999938964844,593604.0,-0.029589007651969146,-1.0799987792968806,6.533325195312519,41.779788144350555,40.14683252285837,4.566467845499062,8.267157562256159,26.045925891156344,23.68633640542646,23.80515518877619,10.399993896484403,-7.505401897905131,-7.3999931335449105,-18.54666728894182,3.746681021851998,-12.973330211243365,-1.8266560558464562,-7.233609033203152,26.451652280745968,-19.321206523130876,5.573337077698449,11,2.2499923706054688,13.749992370605469,34.174991607666016,38.49999237060547,-10.100006103515625,0,-0.023150795947003866,-4.999985467862177,182.5,2.736849290865593,188.0,1.5573768851511602,185.6999969482422,-0.023150795947003866
231,2000-11-21,182.5,184.3000030517578,177.5,179.0,342773.0,0.030491212368044973,-1.0923086313100963,-0.35714330200606514,42.2155684519309,40.79317772762106,-1.7023187337949253,2.0757386493065724,20.010978980343083,18.558211575410212,24.317461862072477,7.1999969482421875,-6.335527423123835,-1.4299995422363168,-11.682821918850152,8.822822834377519,-6.556410730543234,3.696411646070601,-11.888258812500027,47.82608695652174,7.548937338196751,5.126411188306922,11,-3.9000015258789062,6.349998474121094,27.199996948242188,33.099998474121094,-13.199996948242188,1,-0.013698630136986356,-1.0799987792968806,177.10000610351562,-4.999985467862177,182.5,2.736849290865593,188.0,-0.013698630136986356
232,2000-11-22,171.5,180.0,169.39999389648438,178.0,1020410.0,-0.0602739726027397,1.0190487816220237,-1.8571428571428572,39.22113498283971,41.830050101055235,8.060300877134551,12.744680740956767,30.412422215322636,29.770473059290566,24.43290547952844,13.100006103515625,-6.485632768480798,-11.804999542236317,-23.46698664669151,-0.14301243778112394,-17.635993094463913,-5.97400599000872,17.0,10.994792840035215,-30.262217181186458,5.830993552227603,11,7.099998474121094,15.349998474121094,38.07499694824219,44.099998474121094,1.1999969482421875,2,-0.0011661629635113524,-1.0923086313100963,182.5,-1.0799987792968806,177.10000610351562,-4.999985467862177,182.5,-0.0011661629635113524
233,2000-11-23,172.3000030517578,174.39999389648438,171.5,172.10000610351562,337823.0,0.004664740826576086,-3.1428213316476117,-0.030768761268028848,42.15115743949436,43.252644176192625,6.764554342335515,11.78493799875855,28.701333320726775,29.119283033716158,24.554587813521014,2.899993896484375,-7.268451225905437,-10.519996643066406,-23.175028155237356,2.135034869104544,-16.847512399151896,-4.192480886980917,15.817996826171878,15.183289154759223,-27.963224475869254,6.327515756085478,11,6.299995422363281,14.549995422363281,32.124996185302734,42.44999694824219,-0.5,3,-0.01276840922388911,1.0190487816220237,171.5,-1.0923086313100963,182.5,-1.0799987792968806,177.10000610351562,-0.01276840922388911
234,2000-11-24,168.0,175.89999389648438,159.0,168.0,1349628.0,-0.024956488540897603,1.139241386503494,0.0,35.431919873247,43.99236726785036,10.577910505772167,15.252384452569231,32.292297842543576,33.418464961826146,25.319563717536518,16.899993896484375,-7.367840252877272,-13.794999694824213,-27.76541312889404,0.175413739245613,-20.780206411859126,-6.8097929777893,19.743639758300787,31.690147655679944,-9.735440612642144,6.985206717034909,11,5.75,14.0,34.25,46.75,3.8000030517578125,4,-0.005952380952380931,-3.1428213316476117,172.3000030517578,1.0190487816220237,171.5,-1.0923086313100963,182.5,-0.005952380952380931
235,2000-11-27,176.0,178.8000030517578,172.8000030517578,174.0,498738.0,0.04761904761904767,-1.727276510448817,100.0,42.76228707602645,43.4785371746713,3.932007620625143,6.606625247375575,23.50363555641661,25.575925152752575,25.949349385226295,10.800003051757812,-6.469236293966901,-5.169999694824213,-18.995084729949298,8.655085340300872,-12.082542212386755,1.7425428227383293,10.593894167968756,67.19366778423714,25.23428530703913,6.912542517562542,11,-2.25,5.0,26.25,38.75,-7.5,0,-0.051136363636363646,1.139241386503494,168.0,-3.1428213316476117,172.3000030517578,1.0190487816220237,171.5,-0.051136363636363646
236,2000-11-28,170.0,176.1999969482422,168.60000610351562,175.8000030517578,447943.0,-0.03409090909090906,1.303030723383202,-2.9000015258789062,40.656563369926815,42.09835505043286,9.172111539927698,11.793633555852807,28.37108886939805,31.732028500786356,26.70291051356577,7.5999908447265625,-5.498927626649959,-10.269999694824207,-24.55876323087631,4.018763841227894,-17.41438146285026,-3.1256179267981565,15.490138401249993,52.38095238095239,8.656275886644352,7.144381768026058,11,3.75,9.900001525878906,32.25,44.75,-12.0,1,-0.01764705882352946,-1.727276510448817,176.0,1.139241386503494,168.0,-3.1428213316476117,172.3000030517578,-0.01764705882352946
237,2000-11-29,171.0,172.0,165.10000610351562,168.0,665638.0,0.00588235294117645,1.75999755859375,-0.5172411071561053,44.03182975561246,41.4849169659898,6.557189503752653,9.558907680492297,26.44925306928303,30.895531592056614,28.11669142426195,6.899993896484375,-3.757021927385523,-8.175000000000011,-21.72597417569,5.375974175689976,-14.950487087845005,-1.3995129121550178,13.430532865200007,60.60605126489948,13.97782727149233,6.775487087844988,11,2.75,5.5,31.25,43.75,-5.0,2,-0.009941502621299336,1.303030723383202,170.0,-1.727276510448817,176.0,1.139241386503494,168.0,-0.009941502621299336
238,2000-11-30,158.89999389648438,170.39999389648438,158.89999389648438,167.0,1013632.0,-0.07076026961120252,-1.8395040332151562,-2.7000020345052085,38.739787783531725,40.77667076410666,15.751724947454107,20.496667351827853,37.80953614775518,42.91949131471267,29.49167454136935,12.100006103515625,-4.414121613530995,-18.870005798339832,-34.64875240068767,-3.091259195991995,-26.75937909951375,-10.980632497165914,24.513317654107624,0.0,-47.34418524619167,7.889373301173924,11,14.25,17.550003051757812,42.350006103515625,54.850006103515625,8.0,3,0.08684709617262687,1.75999755859375,171.0,1.303030723383202,170.0,-1.727276510448817,176.0,0.08684709617262687
239,2000-12-01,159.6999969482422,165.0,159.3000030517578,160.10000610351562,673572.0,0.0050346323630381384,-8.500019073534835,0.049383809118344064,43.42273138549604,40.959220013122824,12.714488597250522,18.81854555352055,36.457282216568615,42.0473218229356,30.57099916814028,6.100006103515625,-5.946638897843599,-16.90000228881837,-34.391895268991476,0.5918906913547346,-25.645948778904938,-8.154055798731804,22.242515543103366,4.0201139884692685,-46.535596931897274,8.745946490086554,12,11.900001525878906,16.75,40.875003814697266,54.05000305175781,7.1999969482421875,4,0.07576710291007194,-1.8395040332151562,158.89999389648438,1.75999755859375,171.0,1.303030723383202,170.0,0.07576710291007194
240,2000-12-04,158.6999969482422,163.1999969482422,154.60000610351562,161.8000030517578,447531.0,-0.006261740883589995,1.9152541496190472,7.749837879076864,33.67496189212551,40.010263728700004,12.102694271280711,18.465527632959947,36.43714162341229,42.85524093036335,31.79568023721294,8.599990844726562,-7.597452813134623,-16.44000244140625,-34.81291288723449,1.9329080044219893,-25.626457664320355,-7.253547218492145,21.859964427411683,18.981447141342365,-29.397952960367235,9.186455222914118,12,8.600006103515625,15.600006103515625,40.875003814697266,55.05000305175781,11.300003051757812,0,0.08254572372668667,-8.500019073534835,159.6999969482422,-1.8395040332151562,158.89999389648438,1.75999755859375,171.0,0.08254572372668667
241,2000-12-05,169.3000030517578,170.89999389648438,160.0,160.0,679335.0,0.06679273035507793,-1.3440839397195994,-2.999995077819671,38.948792992967796,39.98000350760313,-0.6332324239230331,6.8295214481010476,25.12223383595216,32.22822568852018,32.52800772085605,12.199996948242188,-8.395326232034051,-4.959996795654291,-22.63393439778207,12.713940806473488,-13.796965596718195,3.8769720054096126,9.183161902124994,84.48277071644425,39.48237577554535,8.836968801063895,12,-2.5999984741210938,5.0,29.27499771118164,44.44999694824219,9.699996948242188,1,-0.004725357574348332,1.9152541496190472,158.6999969482422,-8.500019073534835,159.6999969482422,-1.8395040332151562,158.89999389648438,-0.004725357574348332
242,2000-12-06,184.8999938964844,184.8999938964844,177.5,177.8000030517578,1177051.0,0.09214406712064505,1.084508010874579,0.7634396252573925,48.22856794084823,40.655271341086895,-15.793383862962202,-9.236135724375146,8.780447313207503,16.71880879318948,32.775646853207206,15.599990844726591,-8.165100370442843,10.634994506835966,-7.051548936589171,28.321537950261103,1.7917227851233974,19.478266228548534,-30.29998779296878,100.0,59.27294294343952,8.843271721712563,12,-15.149993896484403,-10.599990844726591,13.67500686645505,28.850006103515597,-4.5,2,-0.1454840172225439,-1.3440839397195994,169.3000030517578,1.9152541496190472,158.6999969482422,-8.500019073534835,159.6999969482422,-0.1454840172225439
243,2000-12-07,181.3999938964844,190.0,177.5,180.6000061035156,722047.0,-0.018929151517222076,-2.5714285714285716,0.11267448232880264,49.35672157689146,42.20247153038072,-12.14385822288736,-5.929903181129163,11.540715465807153,20.206920813324473,32.29217445081593,12.5,-8.490171057110018,7.064994812011747,-10.727881087025793,24.857870711049287,-1.8314431375070228,15.961432761530517,-26.193988037109392,75.70619325906247,37.04730717043567,8.896437949518772,12,-9.099990844726591,-7.349990844726591,17.17500686645505,32.3500061035156,11.100006103515597,3,-0.08489522830564367,1.084508010874579,184.8999938964844,-1.3440839397195994,169.3000030517578,1.9152541496190472,158.6999969482422,-0.08489522830564367
244,2000-12-08,182.5,188.3999938964844,180.5,180.5,466859.0,0.006063980929036372,-6.899993896484403,2.500038147554564,53.32511889451217,43.37611951021247,-12.26000753570807,-7.05284971132221,9.672717578424624,18.86179529181743,31.639102341979285,7.899993896484403,-7.657994877311495,7.950000762939453,-10.140939602799762,26.040941128678668,-1.0954694199301684,16.995470945809075,-25.902234374999978,78.81355566915836,37.0155751629171,9.045470182869613,12,-10.199996948242188,-9.949996948242188,15.575000762939453,31.25,10.0,4,-0.08547948549871576,-2.5714285714285716,181.3999938964844,1.084508010874579,184.8999938964844,-1.3440839397195994,169.3000030517578,-0.08547948549871576
245,2000-12-11,183.0,186.3000030517578,180.3000030517578,182.5,513687.0,0.00273972602739736,-1.4489826423273107,0.25,50.32765391874807,44.45068512674816,-13.03321768670969,-6.881820539156706,8.146469617256258,18.12507842305098,30.58984786054724,6.0,-7.118955645970914,7.800000762939447,-10.53512575243883,26.135127278317725,-1.3675624947497056,16.9675640206286,-25.066144999999977,76.66666666666667,34.15931292248609,9.167563257689142,12,-10.699996948242188,-10.699996948242188,14.525001525878906,30.75,3.6999969482421875,0,-0.08797817542904718,-6.899993896484403,182.5,-2.5714285714285716,181.3999938964844,1.084508010874579,184.8999938964844,-0.08797817542904718
246,2000-12-12,183.6000061035156,185.5,178.6999969482422,182.1000061035156,436389.0,0.003278721877134405,1.566044797604625,3.0,59.1805778610103,46.133879360681256,-12.852794612783384,-7.670314433480684,6.270691743682789,17.369277004197187,30.10637126676368,6.8000030517578125,-5.605349976735056,8.270006561279274,-10.273950948040294,26.813964070598843,-1.0019721933805101,17.54198531593906,-24.383505303515562,48.80004882812477,2.2112861166922926,9.271978754659784,12,-11.300003051757784,-11.300003051757784,12.224994659423857,30.149993896484403,12.399993896484403,1,-0.07407410485513699,-1.4489826423273107,183.0,-6.899993896484403,182.5,-2.5714285714285716,181.3999938964844,-0.07407410485513699
247,2000-12-13,178.0,184.8999938964844,177.3000030517578,184.0,441109.0,-0.03050112155420226,-1.0540532738377613,-4.0,54.03111367318621,47.83291557064286,-6.878795408924788,-2.8214053481456176,10.858166998807064,22.85119453451307,30.33846500086114,7.599990844726591,-5.329568219128703,3.0550003051757812,-14.892582843093152,21.002583453444714,-5.918791268958671,12.028791879310234,-17.55215923199998,5.511788318493056,-43.18860491191351,8.973791574134465,12,-5.6999969482421875,-5.6999969482421875,17.85000228881836,35.75,16.300003051757812,2,0.00561797752808979,1.566044797604625,183.6000061035156,-1.4489826423273107,183.0,-6.899993896484403,182.5,0.00561797752808979
248,2000-12-14,178.0,178.0,169.60000610351562,177.8000030517578,526176.0,0.0,83.00122072175174,-0.03333282470703125,57.53011771324151,49.40040294039237,-4.341043914723599,-3.804027257225755,9.744165154989616,22.65207135918297,30.846855125584362,8.399993896484375,-4.332380594800071,3.5550003051757812,-13.390421451937385,20.500422062288948,-4.917710573380816,12.027711183732379,-16.37007286271998,44.68084761004996,-5.916300251469245,8.472710878556587,12,-5.6999969482421875,-5.6999969482421875,16.849998474121094,35.75,22.899993896484403,3,0.013483111778002321,-1.0540532738377613,178.0,1.566044797604625,183.6000061035156,-1.4489826423273107,183.0,0.013483111778002321
249,2000-12-15,168.6999969482422,174.89999389648438,168.6999969482422,172.8000030517578,423310.0,-0.05224720815594275,-2.0243842529531295,-20.500343327992677,44.60856714168738,50.615247968121466,7.118446606119562,4.647378374050049,18.166643313909077,31.739961886575827,31.44614242788607,9.300003051757812,-3.953026661640479,-5.055002593994146,-21.74127041441929,11.631265226430997,-13.398136504206718,3.2881313162184256,-5.935266896453356,0.0,-46.494405630049485,8.343133910212567,12,6.3000030517578125,3.600006103515625,23.875,43.0,28.800003051757812,4,0.14107885881621995,83.00122072175174,178.0,-1.0540532738377613,178.0,1.566044797604625,183.6000061035156,0.14107885881621995
250,2000-12-18,173.0,178.3000030517578,171.60000610351562,172.0,406956.0,0.025489052338732776,-6.444491539791801,-0.2439020759365533,52.27272622184697,52.095684993552474,5.654890227924653,0.025786049804906952,13.217640633596375,27.097412728634737,31.500611572767735,9.600006103515625,-1.8282173128121997,-0.5499992370605469,-17.163818711996527,16.063820237875433,-8.856908974528551,7.756910500407457,-9.145859150282718,25.595251611028107,-19.321981961950467,8.30690973746799,12,6.349998474121094,-0.6999969482421875,18.075000762939453,37.650001525878906,13.300003051757812,0,0.11271676300578037,-2.0243842529531295,168.6999969482422,83.00122072175174,178.0,-1.0540532738377613,178.0,0.11271676300578037
251,2000-12-19,180.0,180.0,170.8000030517578,176.0,438037.0,0.040462427745664664,3.5999984741210938,4.0,56.2499973509058,52.98695492800332,0.37135283888025583,-7.558646552717505,5.459292084148387,19.847978705765854,31.48374483152577,9.199996948242188,0.0357323734284023,6.575000762939453,-9.79105997601323,22.941061501892136,-1.6080296065368884,14.758031132415795,-15.100024784271397,69.7531183978644,25.712491081875953,8.183030369476349,12,-0.6500015258789062,-7.6999969482421875,6.099998474121094,27.849998474121094,6.3000030517578125,1,0.03722220526801223,-6.444491539791801,173.0,-2.0243842529531295,168.6999969482422,83.00122072175174,178.0,0.03722220526801223
252,2000-12-20,171.3000030517578,177.0,168.0,174.0,575925.0,-0.0483333163791233,1.0689662429866547,-0.6749992370605469,59.03790473313698,54.06264194536393,7.7548160983142225,1.186427649308854,13.606589464981397,28.38752679601555,30.93640746170461,12.0,2.7145264989690645,-2.1149963378906307,-18.486253057896334,14.256260382115073,-10.300624697893483,6.070632022112221,-5.3960268446583655,27.500025431315105,-21.198044062751787,8.185628360002847,12,6.899993896484375,1.0,14.674995422363281,35.94999694824219,14.699996948242188,2,0.14419145655694554,3.5999984741210938,180.0,-6.444491539791801,173.0,-2.0243842529531295,168.6999969482422,0.14419145655694554
253,2000-12-21,170.10000610351562,171.0,161.5,167.0,575061.0,-0.007005236000373061,2.8775558503515755,-1.1481517064431723,57.53623685173658,54.53054394061108,8.027522934445955,2.3327572766894207,14.147952505902083,29.573349347935334,30.55304328934379,9.800003051757812,4.372091031403755,-3.2049934387206918,-19.637244690057628,13.227257812616244,-11.42111906438916,5.011132186947776,19.899993896484375,46.48651947846284,-7.5381980401134285,8.216125625668473,12,3.7999954223632812,2.1999969482421875,15.124992370605469,34.149993896484375,15.899993896484375,3,0.14226923033450745,1.0689662429866547,171.3000030517578,3.5999984741210938,180.0,-6.444491539791801,173.0,0.14226923033450745
254,2000-12-22,167.0,174.5,163.6999969482422,173.0,415006.0,-0.018224609008121284,1.4000006781684027,-1.9354800602474873,55.836849900131156,55.14267682743142,9.719771916204337,5.643341698157428,16.41077107154223,32.645800962941394,29.176858017867325,10.800003051757812,3.9756208781246016,-6.254999542236334,-22.761136740407437,10.25113765593477,-14.5080681413219,1.998069056849232,22.430000000000007,29.72972972972973,-27.54101309154414,8.253068599085559,12,6.5,5.3000030517578125,18.099998474121094,33.849998474121094,33.0,4,0.2029939754280503,2.8775558503515755,170.10000610351562,1.0689662429866547,171.3000030517578,3.5999984741210938,180.0,0.2029939754280503
255,2000-12-25,167.0,167.0,167.0,167.0,0.0,0.0,1.0,-0.0,48.099171511015705,53.91140945520981,8.05898119907394,5.201180203505942,15.453161291075531,32.57964567634423,28.138244564735302,0.0,3.64120641931774,-5.804999542236317,-22.485840594383745,10.875841509911112,-14.145420068310045,2.5354209838374118,21.871399999999994,29.72972972972973,-23.103374924407813,8.340420526073716,12,6.1999969482421875,5.3000030517578125,18.099998474121094,33.849998474121094,39.19999694824219,0,0.1826347305389222,1.4000006781684027,167.0,2.8775558503515755,170.10000610351562,1.0689662429866547,171.3000030517578,0.1826347305389222
256,2000-12-26,167.0,167.0,167.0,167.0,0.0,0.0,1.0,0.0,30.066832780075018,51.24871157819745,6.097900486921304,5.2332135471839365,14.675682683808759,32.55912340205066,26.786378754252894,0.0,2.7384893983954726,-5.6549995422363395,-22.49523753115787,11.18523844668519,-14.075118536697119,2.7651194522244396,21.323971999999998,35.483870967741936,-10.91272118785291,8.420118994460767,12,3.75,5.3000030517578125,18.099998474121094,33.849998474121094,42.0,1,0.11556888054944792,1.0,167.0,1.4000006781684027,167.0,2.8775558503515755,170.10000610351562,0.11556888054944792
257,2000-12-27,169.3000030517578,173.0,168.10000610351562,169.39999389648438,212466.0,0.013772473363819149,-2.92001904308498,-100.0,36.155625583770465,48.87376800825622,2.7200653038338203,2.950599646827925,11.976409440306156,30.178315153780886,24.875182329984135,6.0,2.057463262865099,-3.2699966430664062,-20.162487358559332,13.62249407242652,-11.716242000812883,5.176248714680071,18.48748950824219,60.0000234750601,16.59580336986437,8.446245357746463,12,1.4499969482421875,3.0,14.424995422363281,30.54999542236328,29.199996948242188,2,0.10041346540792917,1.0,167.0,1.0,167.0,1.4000006781684027,167.0,0.10041346540792917
258,2000-12-28,172.6999969482422,172.89999389648438,169.39999389648438,170.10000610351562,200980.0,0.020082657030106033,1.3333452013407459,-26.00228902792614,39.34782630329087,48.289241248434394,-1.6883437700503805,0.6719267083515206,7.905385230215643,26.710079747079078,22.520907022647275,3.5999908447265625,0.5815204414421657,-0.5600028991699162,-16.18096040583987,15.060954607500037,-8.370481652504907,7.2504758541650745,14.561745760557812,83.333309785826,42.57367834240529,7.81047875333498,12,-1.9499969482421875,-0.399993896484375,10.025001525878906,27.150001525878906,24.300003051757812,3,0.07701217884644085,-2.92001904308498,169.3000030517578,1.0,167.0,1.0,167.0,0.07701217884644085
259,2000-12-29,171.8000030517578,173.89999389648438,170.1999969482422,172.8000030517578,157796.0,-0.005211313910758797,1.3125113249473093,-0.38461673895054377,37.93104015264046,46.69572057407811,-0.33790415293256615,2.661350740695582,8.019789336491698,27.639692378149135,19.992421296864638,3.6999969482421875,-0.2023758621759839,-2.064997100830084,-16.35526168091704,12.225267479256871,-9.210129390873561,5.080135189213394,14.946504802866201,69.56532315490117,31.97013149564694,7.145132290043471,12,-1.0500030517578125,0.5,10.924995422363281,28.04999542236328,20.399993896484375,4,0.08265422989523574,1.3333452013407459,172.6999969482422,-2.92001904308498,169.3000030517578,1.0,167.0,0.08265422989523574
260,2001-01-01,171.8000030517578,171.8000030517578,171.8000030517578,171.8000030517578,0.0,0.0,1.0,-0.0,37.11790145688112,44.5699321414087,-0.587842494252925,3.892670000635178,7.2437928218705565,27.629693936172202,17.077940933691263,0.0,-1.3332896770839682,-2.7199974060058594,-15.165345522303681,9.725350710291963,-8.942671464154785,3.502676652143066,14.441574645773727,69.56532315490117,32.0082686009917,6.222674058148913,1,-2.5500030517578125,0.5,6.0749969482421875,23.199996948242188,24.0,0,0.16414433322068356,1.3125113249473093,171.8000030517578,1.3333452013407459,172.6999969482422,-2.92001904308498,169.3000030517578,0.16414433322068356
261,2001-01-02,168.5,175.3000030517578,166.6999969482422,173.60000610351562,277072.0,-0.01920839926157414,1.0235308478860294,-100.0,39.080459770114935,42.352438256628474,1.0161994840812838,7.5149618157024065,9.942343104681754,30.89881087070924,15.344973521677641,8.600006103515625,-0.8056070520042908,-5.980000305175793,-18.500903321154652,6.540902710803067,-12.240451813165237,0.28045120281365143,17.246746143580907,20.93025318926208,-19.82602966857583,6.260451507989431,1,-0.09999847412109375,3.8000030517578125,8.875,26.5,20.5,1,0.2237388542922385,1.0,171.8000030517578,1.3125113249473093,171.8000030517578,1.3333452013407459,172.6999969482422,0.2237388542922385
262,2001-01-03,158.0,163.89999389648438,154.0,163.0,857112.0,-0.06231454005934722,1.9117681377960885,0.9803909835624144,31.48148148148148,39.45746543771124,10.539537289962425,16.755410663561918,20.02563398728853,41.24428242119805,15.613790679320843,14.5,-1.5110269132218548,-15.135000610351568,-28.68028892402839,-1.5897122966747474,-21.907644767189964,-8.362356453513172,27.26181122070929,18.779340032394476,-20.59317399459236,6.772644156838409,1,6.650001525878906,14.0,18.825000762939453,37.0,35.19999694824219,2,0.3227848101265822,1.0235308478860294,168.5,1.0,171.8000030517578,1.3125113249473093,171.8000030517578,0.3227848101265822
263,2001-01-04,166.0,171.8000030517578,164.89999389648438,171.39999389648438,880750.0,0.05063291139240511,1.2258050225928077,1.079998779296875,47.438332917842565,38.52429688412362,2.1196989048771684,7.950133968260218,11.757769771750418,33.13470477807394,16.045588776154794,13.800003051757812,-3.0270098840341007,-6.365000915527332,-19.680963617387306,6.950961786332641,-13.02298226645732,0.2929804354026544,18.01133877188093,56.33802009718343,11.490053747286332,6.657981350929991,1,-1.3499984741210938,6.0,9.125,29.0,23.399993896484403,3,0.19578313253012047,1.9117681377960885,158.0,1.0235308478860294,168.5,1.0,171.8000030517578,0.19578313253012047
264,2001-01-05,166.89999389648438,171.8000030517578,165.5,168.0,387969.0,0.005421649978821552,-2.2307758519503893,0.20370506422827175,43.81337970190571,38.048097794222514,1.3455234779585794,6.136104428208284,10.3853004004348,32.140431160570614,16.500721778690423,6.3000030517578125,-4.185165878133233,-4.685006713867182,-17.311008985468106,7.940995557733743,-10.998007849667658,1.6279944219332947,15.910891324521316,60.56334294947335,12.731453009924046,6.313001135800462,1,-2.2499923706054688,5.100006103515625,7.900001525878906,28.050003051757812,27.00000000000003,4,0.18034755664631374,1.2258050225928077,166.0,1.9117681377960885,158.0,1.0235308478860294,168.5,0.18034755664631374
265,2001-01-08,166.89999389648438,171.89999389648438,166.0,166.6999969482422,570991.0,0.0,-6.375034570891786,-0.18181439866833124,34.51535474710805,38.54237801278174,1.4861280168982205,5.131165679778547,9.903083504822007,31.962165168574387,16.95855394843127,5.899993896484375,-5.192793468741002,-3.8800064086914006,-15.450497463988597,7.690484646605796,-9.665251936340013,1.905239118957212,14.758455915681083,60.56334294947335,14.863872648010428,5.785245527648602,1,-2.2499923706054688,5.100006103515625,7.125003814697266,26.70000457763672,25.300003051757812,0,0.15158780094054114,-2.2307758519503893,166.89999389648438,1.2258050225928077,166.0,1.9117681377960885,158.0,0.15158780094054114
266,2001-01-09,170.0,173.60000610351562,167.5,171.5,518496.0,0.01857403365417931,1.1403484350405293,-7.500114442664225,48.22887852880314,39.88385056222982,-1.2779677999621697,1.0119219218160538,6.363059540235383,28.565985713951534,17.217537281925583,6.70001220703125,-5.798013183782643,-0.09999999999999432,-9.972024204463736,9.772024204463747,-5.036012102231865,4.8360121022318765,10.552111819678828,81.63262764050927,32.241785978757775,4.9360121022318655,1,-5.349998474121094,2.0,0.8000030517578125,21.45000457763672,23.800003051757812,1,0.15176472383386952,-6.375034570891786,166.89999389648438,-2.2307758519503893,166.89999389648438,1.2258050225928077,166.0,0.15176472383386952
267,2001-01-10,179.0,179.0,169.0,169.3000030517578,609807.0,0.05294117647058827,1.0618563187923844,-6.466664632161458,59.999993142117276,42.17853576654386,-9.786476924466257,-8.336748777628202,-3.1394153662317876,19.36863812828625,17.117775680032146,10.0,-5.513485526621281,8.849999999999994,-1.199038644715813,18.8990386447158,3.825480677642105,13.874519322357884,0.49002734689167937,100.0,48.16634496241238,5.0245193223578966,1,-12.5,-7.0,-8.499996185302734,12.450004577636719,26.399993896484403,2,0.05586592178770955,1.1403484350405293,170.0,-6.375034570891786,166.89999389648438,-2.2307758519503893,166.89999389648438,0.05586592178770955
268,2001-01-11,180.3999938964844,182.8000030517578,174.0,179.39999389648438,1069428.0,0.007821194952426724,2.034474231143616,0.10309281593962215,65.65420294195243,45.25888718757852,-11.15212753206879,-10.063692935730757,-4.84577252414519,17.707178673757255,16.228997908703818,8.800003051757812,-4.158809864692188,10.129994201660196,-0.36132522102664666,20.62131362434704,4.884334490316775,15.375653913003617,-26.399993896484403,86.12711715660912,30.19633646847859,5.245659711343418,1,-11.999992370605497,-8.399993896484403,-8.374992370605497,11.050010681152315,18.700012207031193,3,0.07095345612429771,1.0618563187923844,179.0,1.1403484350405293,170.0,-6.375034570891786,166.89999389648438,0.07095345612429771
269,2001-01-12,192.5,194.8999938964844,182.3000030517578,183.1999969482422,1616220.0,0.06707320683424589,-1.2702704931892184,9.300003051757548,73.22404629778379,49.27068105878993,-22.35825827978286,-21.38569643587374,-16.99212761226329,5.2968532730128,15.652787300910138,14.5,-2.941925032523528,21.04000015258788,6.63088046716004,35.44911983801572,13.835440309873974,28.244559995301785,-37.92399993896484,91.69552109567624,31.10998766665891,7.204559842713917,1,-18.050003051757812,-18.050003051757812,-19.324996948242188,-1.0499954223632812,6.399993896484403,4,-0.016103927810470653,2.034474231143616,180.3999938964844,1.0618563187923844,179.0,1.1403484350405293,170.0,-0.016103927810470653
270,2001-01-15,192.5,192.5,188.6999969482422,192.0,465094.0,0.0,14.20001220703125,0.05376342321796271,73.22404629778379,53.06441289519758,-21.359335524596247,-20.922614211447637,-17.19417384026997,4.9274985324599925,15.47707471823198,3.8000030517578125,-2.0302342881800257,20.065000152587885,2.8511411463067304,37.27885915886904,11.458070649447308,28.671929655728462,-36.31104018554686,91.24089623686983,26.344993794163045,8.606929503140574,1,-18.050003051757812,-18.050003051757812,-20.074996948242188,-1.0499954223632812,4.600006103515597,0,0.0072726955661528425,-1.2702704931892184,192.5,2.034474231143616,180.3999938964844,1.0618563187923844,179.0,0.0072726955661528425
271,2001-01-16,186.6999969482422,191.5,184.3000030517578,190.1999969482422,468829.0,-0.030129885983157467,1.3606523751156916,-7.0,64.89725660530577,56.77727679784471,-14.199382735422517,-15.38365584033221,-11.635541393157325,10.18494958245077,15.314144369372883,8.199996948242188,-1.0281409685461256,13.92999725341798,-4.143081830598646,32.00307633743461,4.893457711409667,22.966536795426293,-28.96259577050779,68.33977266166359,2.7078941991136105,9.036539542008308,1,-6.8000030517578125,-12.25,-14.399993896484375,4.750007629394531,5.900009155273409,1,0.029459025655606874,14.20001220703125,192.5,-1.2702704931892184,192.5,2.034474231143616,180.3999938964844,0.029459025655606874
272,2001-01-17,196.0,199.0,187.5,187.5,668083.0,0.049812550636173736,-1.7058823529411764,-2.4285714285714284,68.11819746960404,59.07503952581821,-19.603769725768643,-23.96712508789068,-21.006125401398407,0.3670147748161412,15.131019385799807,12.300003051757812,0.3312627278813238,21.995000457763666,1.1775511849364193,42.81244973059091,11.586275821350029,32.403725094177304,-36.776095113515595,88.0,23.59073411554934,10.408724636413625,1,-13.75,-19.5,-23.699996948242188,-4.549995422363281,-5.1999969482421875,2,-0.011224474225725478,1.3606523751156916,186.6999969482422,14.20001220703125,192.5,-1.2702704931892184,192.5,-0.011224474225725478
273,2001-01-18,194.3000030517578,200.1999969482422,192.5,196.0,952821.0,-0.008673453817562127,-1.9056575526643846,-0.19999964096966913,67.28110437057619,61.68256448900383,-15.049913566086701,-21.461509493736486,-19.243176629472885,1.438133530045377,14.4203066213353,7.6999969482421875,1.8879969863876909,19.085003662109386,-3.513764928736151,41.683772252954924,7.785619366686632,30.38438795753214,-32.68953245846248,67.03912900415483,3.146490774587761,11.299384295422767,1,-11.200004577636719,-17.20000457763672,-22.0,-2.8499984741210938,-6.900009155273409,3,0.05712810432519544,-1.7058823529411764,196.0,1.3606523751156916,186.6999969482422,14.20001220703125,192.5,0.05712810432519544
274,2001-01-19,200.8999938964844,201.0,197.0,200.0,705336.0,0.0339680429287923,6.272686919128867,-0.5294091247722564,70.29288150858143,65.65784524027865,-18.237701335672057,-26.76377185109112,-25.644196893670568,-5.840173934469902,14.155085240964022,6.6999969482421875,5.277358765514521,23.98999481201176,-0.9757411693918527,48.95573079341537,11.507126821309953,36.472862802713564,-36.202361194793326,99.40116094736099,34.72961724559424,12.482867990701811,1,-16.649993896484403,-23.399993896484403,-28.59999084472659,-11.599990844726591,-12.399993896484403,4,-0.008959620944021918,-1.9056575526643846,194.3000030517578,-1.7058823529411764,196.0,1.3606523751156916,186.6999969482422,-0.008959620944021918
275,2001-01-22,197.5,199.8000030517578,193.8999938964844,199.8000030517578,458844.0,-0.016923812841110775,4.130435936390812,-2.5555762775083117,70.19498950586166,68.09852423772959,-11.220588218561403,-22.094429089368504,-21.816287445812634,-3.159524197106947,13.73108482071207,7.0,7.1856272477079415,19.06500091552735,-7.051521090523806,45.181522921578505,6.006739912501757,32.12326191855294,-29.172130568478025,79.04191233778397,8.472326116935449,13.058261003025585,1,-12.5,-20.0,-23.849998474121094,-8.449996948242188,-7.0,0,0.007088576691060222,6.272686919128867,200.8999938964844,-1.9056575526643846,194.3000030517578,-1.7058823529411764,196.0,0.007088576691060222
276,2001-01-23,186.3000030517578,198.5,181.8000030517578,198.5,1085265.0,-0.05670884530755538,1.7377051025653534,5.304339461166434,69.51724759168901,69.15599695434868,2.8325958321596545,-9.880991697675682,-10.66431432967039,7.376435421942546,12.932994358109484,16.699996948242188,9.174833307911513,6.900003814697271,-18.861329942427005,32.66133757182155,-5.980663063864853,19.780670693259395,-14.704920563388043,23.437503725290888,-51.465602698083806,12.880666878562133,1,1.1999969482421875,-8.800003051757812,-10.47500228881836,1.8499984741210938,4.099990844726591,1,0.05797102992401637,4.130435936390812,197.5,6.272686919128867,200.8999938964844,-1.9056575526643846,194.3000030517578,0.05797102992401637
277,2001-01-24,186.3000030517578,186.3000030517578,186.3000030517578,186.3000030517578,0.0,0.0,1.0,-0.0,65.73644019700637,69.16513442713244,4.444371616496028,-9.003718348098346,-10.864846439938901,6.908439394678766,12.897097006369801,0.0,11.814907181183315,6.050003814697277,-19.428449972945458,31.528457602340012,-6.689223079124076,18.78923070851863,-11.76442881222502,23.437503725290888,-51.59096203128846,12.739226893821366,1,5.099998474121094,-8.800003051757812,-10.47500228881836,-2.5,-8.800003051757812,2,0.03381644094770908,1.7377051025653534,186.3000030517578,4.130435936390812,197.5,6.272686919128867,200.8999938964844,0.03381644094770908
278,2001-01-25,186.0,187.5,180.0,182.3000030517578,516273.0,-0.001610322312632806,1.2388069898950331,100.0,64.9452331204107,68.24526629631322,6.282997471695069,-8.06997558735759,-10.84714341473915,6.634954454610153,13.079694457778073,7.5,13.701568439934618,5.085000610351557,-20.257643314969982,30.427644535673096,-7.586321352309199,17.756322573012312,-8.817983184420484,28.57142857142857,-46.29210094880074,12.671321962660764,1,4.5,-8.5,-10.75,-2.1999969482421875,-12.399993896484375,3,0.025806468020203255,1.0,186.3000030517578,1.7377051025653534,186.3000030517578,4.130435936390812,197.5,0.025806468020203255
279,2001-01-26,186.0,186.0,186.0,186.0,0.0,0.0,1.0,0.0,64.9452331204107,67.32539816549398,5.882630721151855,-7.327274834465584,-10.95795529026202,6.151447191757484,13.406772948335549,0.0,14.42810000629737,4.3750007629394645,-20.686513798961528,29.436515324840457,-8.155756518011032,16.90575804388996,-6.436184865978447,30.30302563244974,-44.45391000341285,12.530757280950498,1,4.5,-8.5,-12.89999771118164,-2.1999969482421875,-9.600006103515625,4,0.007526848905830219,1.2388069898950331,186.0,1.0,186.3000030517578,1.7377051025653534,186.3000030517578,0.007526848905830219
280,2001-01-29,200.0,200.0,195.1000061035156,199.0,462679.0,0.07526881720430101,8.799987792968807,100.0,70.05347920846853,67.89831178806763,-7.757385615988738,-20.138805484803015,-24.734286066271522,-8.196481013756454,13.68890424210138,14.0,15.2200736801164,16.965000915527355,-8.92840728546608,42.85840911652079,4.018296815030624,29.911705016024086,-20.0,100.0,25.03410061137282,12.946704100496717,1,-9.5,-22.5,-27.099998474121094,-16.199996948242188,-14.899993896484403,0,-0.057499999999999996,1.0,186.0,1.2388069898950331,186.0,1.0,186.3000030517578,-0.057499999999999996
281,2001-01-30,206.1999969482422,207.8000030517578,197.0,197.0,1112270.0,0.030999984741211017,-1.3478275291865902,9.199996948242188,68.88889077269039,67.98394437729944,-12.181424878280268,-24.63252008679234,-30.808042286595708,-14.689531569185476,13.628010408968368,10.800003051757812,14.57341399789351,21.27999801635741,-5.627297935713216,48.18729396842804,7.826350040322097,34.733645992392724,-24.099996948242193,94.24458299325813,21.51813558081345,13.453647976035313,1,-12.299995422363281,-25.29999542236328,-33.44999694824219,-22.399993896484375,-14.199996948242188,1,-0.07613965654996113,8.799987792968807,200.0,1.0,186.0,1.2388069898950331,186.0,-0.07613965654996113
282,2001-01-31,209.0,209.8000030517578,202.1000061035156,207.8999938964844,1177725.0,0.013579064467496682,4.703675656124984,0.11956592047845963,69.48229460607996,68.2285210701332,-14.464553864150815,-24.6812475195087,-33.09204838791251,-17.68146216710693,12.434657778274657,7.699996948242216,14.00738508683915,21.53000106811524,-4.279513058293986,47.339515194524466,8.625244004910627,34.43475813131985,-23.815999633789062,97.31542627573448,25.1983054989702,12.90475706320461,1,-14.099998474121094,-27.099998474121094,-37.474998474121094,-25.199996948242188,-20.399993896484403,2,-0.08899524451442864,-1.3478275291865902,206.1999969482422,8.799987792968807,200.0,1.0,186.0,-0.08899524451442864
283,2001-02-01,198.5,207.3000030517578,197.5,206.0,779999.0,-0.05023923444976075,-1.063158537212171,-6.818143986683489,54.17827369086793,66.43800909038725,-3.6946646458416126,-12.249633367778529,-22.213214050779754,-7.5896799125834775,12.064380653348081,11.5,14.168758066769072,9.40500106811524,-14.752420856784568,33.56242299301505,-2.673709894334678,21.483712030565158,-9.86975925781249,52.5210016688497,-16.4123908198436,12.07871096244991,2,-3.5999984741210938,-16.599998474121094,-26.974998474121094,-16.699996948242188,-16.800003051757812,3,-0.10579345088161207,4.703675656124984,209.0,-1.3478275291865902,206.1999969482422,8.799987792968807,200.0,-0.10579345088161207
284,2001-02-02,197.0,200.5,194.5,199.5,484020.0,-0.007556675062972307,1.6666666666666667,0.3333333333333333,53.069577591683895,64.5351855443675,-3.135821779337789,-8.83180593448077,-20.205375942218325,-6.376640440249162,11.562347183366555,6.0,13.247171249396956,6.400000762939442,-15.588418135091558,28.388419660970442,-4.594208686076058,17.39421021195494,-5.405992534472659,16.339866021874915,-47.71575649120928,10.994209449015504,2,-2.0999984741210938,-15.099998474121094,-25.474998474121094,-17.199996948242188,-23.800003051757812,4,-0.11878169490601209,-1.063158537212171,198.5,4.703675656124984,209.0,-1.3478275291865902,206.1999969482422,-0.11878169490601209
285,2001-02-05,192.1999969482422,199.5,192.1999969482422,195.5,549059.0,-0.024365497724658902,-3.4242401823654802,1.320001220703125,53.803596769441555,62.789224341895554,0.9312437033918854,-2.1494076317746362,-15.200744083840988,-1.9726619109764272,10.961927699962745,7.3000030517578125,12.348202059407924,0.3349975585937557,-18.613383394762053,19.283378511949564,-9.139192918084149,9.80918803527166,17.600006103515625,0.0,-60.89002063908969,9.47419047667791,2,2.7000045776367188,-10.299995422363281,-20.67499542236328,-12.399993896484375,-19.199996948242188,0,-0.08220605256311542,1.6666666666666667,197.0,-1.063158537212171,198.5,4.703675656124984,209.0,-0.08220605256311542
286,2001-02-06,195.8000030517578,197.8999938964844,192.5,192.5,386222.0,0.018730521127349853,-2.272720547096457,-1.0,49.849852120319,61.02404788893029,-1.318082373297898,-3.918332826193307,-18.35664246597929,-6.079516386057293,10.563459606003134,5.699996948242216,10.557517642764907,2.645003509521473,-13.312634267233534,18.60264128627648,-5.3338153788560305,10.623822397898977,13.647999877929692,20.45457304015661,-35.477528861559506,7.978818888377509,2,-0.9000015258789062,-13.900001525878906,-25.025001525878906,-16.0,-22.800003051757812,1,-0.054647583153580315,-3.4242401823654802,192.1999969482422,1.6666666666666667,197.0,-1.063158537212171,198.5,-0.054647583153580315
287,2001-02-07,189.0,194.8000030517578,189.0,194.5,428597.0,-0.03472933067299444,-1.1090920188210227,-1.6666651253762674,46.304042344950375,58.952804469434696,6.599164919681726,3.8675489235050122,-11.214629704357492,0.2791242120763968,10.717969647978373,6.8000030517578125,8.752690767123227,-4.6549995422363395,-19.31945334527805,10.00945426080537,-11.987226443757208,2.6772273592845295,20.10304281005861,0.0,-52.27467786111928,7.332226901520861,2,8.900001525878906,-7.099998474121094,-18.64999771118164,-10.199996948242188,-13.800003051757812,2,0.015873015873015817,-2.272720547096457,195.8000030517578,-3.4242401823654802,192.1999969482422,1.6666666666666667,197.0,0.015873015873015817
288,2001-02-08,193.1999969482422,197.0,190.1999969482422,190.1999969482422,429821.0,0.02222220607535541,-3.5333353678385415,-0.5454545454545454,44.44444689093928,56.67493933282677,3.942487590056942,0.7121778867607418,-14.626682069851938,-4.173041337317102,11.343370993117748,8.0,7.885056081729488,-1.0950027465820256,-14.375691728057205,12.185686234893154,-7.7353472373196155,5.545341744155564,15.098924149414074,36.52171259341033,-9.387293683559854,6.6403444907375935,2,6.200004577636719,-5.849998474121094,-24.874996185302734,-15.799995422363281,-33.69999694824219,3,-0.023809476798071105,-1.1090920188210227,189.0,-2.272720547096457,195.8000030517578,-3.4242401823654802,192.1999969482422,-0.023809476798071105
289,2001-02-09,189.3999938964844,194.8999938964844,188.6999969482422,193.1999969482422,390024.0,-0.019668753166573794,-1.3846156103372598,-1.2666676839192614,44.18937970953578,53.801150499612014,9.248027830489946,4.4986779025065005,-10.09243552767694,-0.554060892186186,10.704215609958442,6.199996948242216,7.443367311230219,-4.740005493164034,-18.180305302844687,8.700294316516619,-11.46015539800436,1.9801444116762923,18.126970357265606,6.481451393000154,-33.780883073239956,6.720149904840324,2,9.850006103515597,-1.7499923706054972,-21.07499313354495,-15.399993896484403,-36.00000000000003,4,-0.04065468424698371,-3.5333353678385415,193.1999969482422,-1.1090920188210227,189.0,-2.272720547096457,195.8000030517578,-0.04065468424698371
290,2001-02-12,193.8999938964844,194.5,190.0,190.0,256063.0,0.023759240469983567,-1.307695919245667,-1.0263133590591107,56.031737304751154,52.37257789206321,4.237348039414513,0.11482690018155495,-13.758525212796883,-5.431100696694244,10.030519475683969,5.100006103515597,7.24946008051586,-0.31000518798825283,-13.728906904911952,13.108896528935446,-7.019456046450102,6.399445670473597,12.497352318935128,56.521724708134236,13.54741856858059,6.70945085846185,2,5.350006103515597,-5.999992370605497,-25.57499313354495,-19.899993896484403,-38.09999084472659,0,-0.106756047446258,-1.3846156103372598,189.3999938964844,-3.5333353678385415,193.1999969482422,-1.1090920188210227,189.0,-0.106756047446258
291,2001-02-13,192.1999969482422,197.1000061035156,192.1999969482422,195.0,299655.0,-0.008767390416473009,-2.5000027247807712,-0.7179506240463189,54.55949983255427,50.714489583893695,4.182428137937507,2.369481496293986,-11.56890079893708,-4.021263649165462,9.971589920082616,4.900009155273409,7.072359287572425,-2.2850021362304744,-15.27443397115033,10.704429698689381,-8.779718053690402,4.209713781229453,13.135508311146708,41.66662125365362,-3.6228541003421313,6.494715917459926,2,5.8000030517578125,-3.5499954223632812,-23.874996185302734,-18.199996948242188,-50.19999694824219,1,-0.09989592743548581,-1.307695919245667,193.8999938964844,-1.3846156103372598,189.3999938964844,-3.5333353678385415,193.1999969482422,-0.09989592743548581
292,2001-02-14,193.8000030517578,195.3999938964844,188.1999969482422,190.6000061035156,428246.0,0.008324693698858354,1.250006556532799,-1.1428548073307605,55.90909185488339,50.90680271322874,0.22300960359405053,0.6284261276830421,-13.153503442443593,-6.00087434891239,9.11423210630486,7.199996948242216,5.189427872889837,-0.574996185302723,-13.547658571492605,12.397666200887159,-7.061327378397664,5.911335007792218,10.537371708962269,62.92135216734608,14.876158609157251,6.486331193094941,2,0.5499954223632812,-4.400001525878906,-25.47500228881836,-19.800003051757812,-59.80000305175781,2,-0.10732715543973859,-2.5000027247807712,192.1999969482422,-1.307695919245667,193.8999938964844,-1.3846156103372598,189.3999938964844,-0.10732715543973859
293,2001-02-15,205.3999938964844,208.8999938964844,195.0,196.8000030517578,1031091.0,0.05985547297245719,-1.2786880940141803,2.687499701976477,62.499995084153404,51.95462687905869,-11.505179557110495,-10.643016346939277,-24.490147610240086,-17.8881293134109,8.515594813650228,15.099990844726591,3.1814079606315886,10.469995117187523,-3.4073756906661288,24.347365925041174,3.531309713260697,17.40868052111435,-17.199996948242216,83.09178494687069,31.44729619911014,6.93868540392682,2,-6.849998474121122,-13.499992370605497,-36.1499938964844,-31.399993896484403,-63.3999938964844,3,-0.14703017451627642,1.250006556532799,193.8000030517578,-2.5000027247807712,192.1999969482422,-1.307695919245667,193.8999938964844,-0.14703017451627642
294,2001-02-16,199.1000061035156,206.1000061035156,197.3000030517578,202.0,588188.0,-0.030671801266672905,-1.7076932466947028,-0.33720895159587805,49.356227485643835,51.4604747364145,-5.448999768087873,-4.727157138750442,-18.030051820895324,-11.927729891676904,7.812393125518674,8.800003051757784,0.5678388744545941,4.2600067138671704,-9.476980385054588,17.99699381278893,-2.608486835593709,11.12850026332805,-10.900009155273409,52.65705682241178,6.834714518624914,6.868493549460878,2,-0.5500106811523153,-4.20000457763669,-28.900005340576143,-25.100006103515597,-50.20001220703122,4,-0.1988950521826044,-1.2786880940141803,205.3999938964844,1.250006556532799,193.8000030517578,-2.5000027247807712,192.1999969482422,-0.1988950521826044
295,2001-02-19,198.8999938964844,202.0,196.6000061035156,197.8999938964844,288885.0,-0.0010045816217966186,-2.0000169543249693,-0.34482831195344144,44.28794835223013,50.84248542884906,-4.692067347620707,-4.655577023756109,-17.6850736573102,-12.194863681757255,7.453441322422908,5.399993896484403,0.02009379112826082,3.9899948120117585,-9.81814788213174,17.798137506155257,-2.9140765350599906,10.894066159083508,-10.285997009277366,51.69081413391623,11.498118042185645,6.904071347071752,2,-0.34999847412112217,-3.999992370605497,-24.449996948242216,-24.449996948242216,-54.8999938964844,0,-0.22875817695439482,-1.7076932466947028,199.1000061035156,-1.2786880940141803,205.3999938964844,1.250006556532799,193.8000030517578,-0.22875817695439482
296,2001-02-20,197.1000061035156,205.0,196.0,199.5,427408.0,-0.009049712660652909,-2.9130382862412345,-2.3999938964844034,40.540544474401365,50.202096776565845,-3.0042057635378967,-2.1133469369411557,-15.777389988640493,-10.993791519933694,8.182646239551133,9.0,-0.39976069533824443,1.650006866455044,-11.57270022087954,14.872713953789628,-4.961346677212248,8.261360410122336,-8.080289276123011,42.99521964919503,9.613911610869344,6.611353543667288,2,1.4499893188476847,-2.2000045776366903,-22.65000915527341,-22.65000915527341,-59.70001220703122,1,-0.20953831442332527,-2.0000169543249693,198.8999938964844,-1.7076932466947028,199.1000061035156,-1.2786880940141803,205.3999938964844,-0.20953831442332527
297,2001-02-21,192.6000061035156,198.0,189.6999969482422,195.3000030517578,487214.0,-0.022831049521310653,1.049385785950972,1.1250015894612346,44.81547053658917,50.2433216260825,2.3022657351878593,3.038625298236667,-11.03923149552287,-6.949316105381115,8.668168410967517,8.300003051757812,-0.6441877361199886,-3.164993286132841,-15.754926162133557,9.424939589867876,-9.4599597241332,3.1299731518675173,-3.1826837347411754,15.104216751132915,-15.201051746398266,6.2949664380003645,2,5.949989318847685,2.2999954223633097,-15.425010681152315,-18.15000915527341,-61.20001220703122,2,-0.2627206879542875,-2.9130382862412345,197.1000061035156,-2.0000169543249693,198.8999938964844,-1.7076932466947028,199.1000061035156,-0.2627206879542875
298,2001-02-22,190.8000030517578,197.0,190.5,192.3999938964844,647105.0,-0.009345809941409544,-4.909099105972437,0.5925898715434608,44.58042195889251,50.28677076489992,4.163907274628826,5.498585927751037,-9.017075831161094,-5.659847016371685,8.548343338778208,6.5,-0.8625696322471299,-5.204996490478521,-17.179086243784297,6.769093262827255,-11.192041367131424,0.782048386174381,-1.100006103515625,6.707350545361853,-24.31666828254601,5.987044876652893,2,7.749992370605469,4.099998474121094,-11.425003051757812,-14.300003051757812,-60.80000305175781,3,-0.2976939315684908,1.049385785950972,192.6000061035156,-2.9130382862412345,197.1000061035156,-2.0000169543249693,198.8999938964844,-0.2976939315684908
299,2001-02-23,187.3999938964844,192.6999969482422,184.0,191.3000030517578,668754.0,-0.017819754197546334,1.5970151973053421,2.4375196696452655,45.69892223186306,49.138680201245684,8.10243968714741,9.495706664098833,-5.130029396491125,-2.613300354861991,8.221834679929765,8.699996948242188,-0.33076594593046593,-8.67500534057615,-20.416945715720118,3.0669350345678197,-14.54597552814812,-2.804035153004179,21.5,16.190447126116204,-17.983031875499243,5.870970187571982,2,9.050003051757784,7.500007629394503,-7.29999542236331,-10.29999542236331,-59.00000000000003,4,-0.24226251534224885,-4.909099105972437,190.8000030517578,1.049385785950972,192.6000061035156,-2.9130382862412345,197.1000061035156,-0.24226251534224885
300,2001-02-26,188.5,193.0,187.8999938964844,189.3999938964844,840044.0,0.005869829985817532,-3.857134553064206,0.23076712403802283,43.15196751051869,47.87117660990839,6.879325000962041,7.89474254436297,-5.858797559042017,-3.9665611866977315,8.044828204205432,5.600006103515597,0.08772747839648787,-6.9999992370605355,-19.054786540091158,5.054788065970087,-13.027392888575832,-0.9726055855452387,19.901994018554717,21.428571428571427,-13.88209243569688,6.027393651515311,2,7.9499969482421875,6.400001525878906,-7.625,-11.0,-74.3000030517578,0,-0.21007960797621017,1.5970151973053421,187.3999938964844,-4.909099105972437,190.8000030517578,1.049385785950972,192.6000061035156,-0.21007960797621017
301,2001-02-27,190.5,191.0,184.1999969482422,190.6000061035156,548121.0,0.010610079575596787,14.111220372316978,0.11111864636665306,51.54639175257732,47.3864321540966,5.15491528181073,4.909967046169129,-7.682330768891347,-6.298576422580652,7.346129174373598,6.8000030517578125,0.8990273890711933,-4.214999389648426,-15.345285776646165,6.9152869973493125,-9.780142583147295,1.3501438038504432,17.413954138183612,46.42857142857143,6.376585818922855,5.565143193498868,2,5.9499969482421875,4.400001525878906,-9.25,-13.0,-69.6999969482422,1,-0.2440944881889764,-3.857134553064206,188.5,1.5970151973053421,187.3999938964844,-4.909099105972437,190.8000030517578,-0.2440944881889764
302,2001-02-28,190.3999938964844,190.3999938964844,186.0,187.1000061035156,481451.0,-0.000524966422654094,1.6666728318567416,-32.9978638999184,46.84684406036296,45.64719315145322,5.276825280938851,3.736639453089282,-7.122911776767836,-6.374866282587135,6.450526934795095,4.5,0.41739497930404923,-3.3850051879882415,-12.396174574507114,5.626164198530631,-7.890589881247678,1.1205795052711949,17.035681158935546,49.23072228064926,8.371463492349825,4.505584693259441,2,4.650009155273409,4.500007629394503,-7.899993896484403,-12.899993896484403,-66.3999938964844,2,-0.2783613534610446,14.111220372316978,190.5,-3.857134553064206,188.5,1.5970151973053421,187.3999938964844,-0.2783613534610446
303,2001-03-01,177.5,190.0,176.8000030517578,189.8000030517578,1024359.0,-0.06775207095593605,1.0787401764012559,-3.7272874396581375,38.878510377117394,44.483002361616954,15.425125960068044,15.792383406085378,6.134753457673185,6.23211115193493,6.355249416942701,13.599990844726591,-0.17768365272129927,-15.234999084472662,-26.53591229100411,-3.9340858779412144,-20.885455687738386,-9.584542481206938,29.466961554311553,4.320969630294542,-39.19785696683378,5.650456603265723,3,13.400001525878906,15.800003051757812,6.950000762939453,0.0,-56.599998474121094,3,-0.2597183442451585,1.6666728318567416,190.3999938964844,14.111220372316978,190.5,-3.857134553064206,188.5,-0.2597183442451585
304,2001-03-02,173.60000610351562,180.0,168.5,174.0,814738.0,-0.021971796599911997,-1.1698100713707855,0.03251982091396402,30.812863766400298,42.9857707409692,17.12883018553157,18.814028148056195,10.454412582645489,9.749566956322667,6.8271333187429315,11.5,-1.1711535215883941,-17.964993286132824,-31.936432382687116,-3.993554189578532,-24.950712834409956,-10.979273737855692,32.160277110693784,20.81635144292092,-20.187824292856092,6.985719548277146,3,13.149993896484375,15.549995422363281,10.399993896484375,3.899993896484375,-56.600006103515625,4,-0.2511521000610879,1.0787401764012559,177.5,1.6666728318567416,190.3999938964844,14.111220372316978,190.5,-0.2511521000610879
305,2001-03-05,176.39999389648438,180.8999938964844,174.10000610351562,174.10000610351562,564584.0,0.01612896137399411,-4.913064246477216,-5.750057221332113,35.370363410769826,42.411306178343466,12.070966583255341,15.567822281476424,8.115278708854731,6.528344434229837,7.523591478532612,7.299987792968778,-3.8454304230748164,-14.375005340576166,-29.896111103022406,1.1461004218700737,-22.135558221799272,-6.6144524593530605,27.124672324872478,35.111083984375,-5.569320788200123,7.760552881223115,3,6.850006103515625,12.750007629394531,7.600006103515625,1.100006103515625,-52.399993896484375,0,-0.272108852952498,-1.1698100713707855,173.60000610351562,1.0787401764012559,177.5,1.6666728318567416,190.3999938964844,-0.272108852952498
306,2001-03-06,185.1000061035156,185.1999969482422,174.0,178.0,600359.0,0.0493197987984999,2.0684974457162446,3.0869755592707464,42.88052516214649,42.19631224784983,1.6648188494597207,6.3506951838083125,-0.013282867560832301,-2.4475925401798406,8.053270852886712,11.199996948242188,-4.755624736137207,-5.139993286132835,-20.66944121353083,10.38945464126516,-12.904717249831833,2.6247306775661627,16.323180144559842,75.79913575309438,36.365126924322425,7.764723963699,3,-2.3500061035155966,4.04999542236331,-1.1000061035155966,-7.600006103515597,-52.1000061035156,1,-0.3830362334813926,-4.913064246477216,176.39999389648438,-1.1698100713707855,173.60000610351562,1.0787401764012559,177.5,-0.3830362334813926
307,2001-03-07,192.0,192.0,180.0,185.0,396205.0,0.03727711328451089,2.4285714285714284,0.9859146454161387,38.120571501232305,41.47855108588759,-5.955523359821569,-0.32993860019985277,-6.324012844329104,-9.404163920900658,8.698780072789077,12.0,-5.184049937464351,1.6100006103515625,-13.926969426024982,17.146970646728107,-6.15848440783671,9.378485628539835,7.4477950731909175,100.0,63.35836234423223,7.768485018188275,3,-11.25,-2.8499984741210938,-4.599998474121094,-11.099998474121094,-63.100006103515625,2,-0.37083331743876147,2.0684974457162446,185.1000061035156,-4.913064246477216,176.39999389648438,-1.1698100713707855,173.60000610351562,-0.37083331743876147
308,2001-03-08,188.6000061035156,193.3999938964844,185.1999969482422,189.3000030517578,308507.0,-0.017708301544189564,-1.1866614040905754,-0.09999956403460228,40.18691588785045,40.866105936552856,-3.241271644773832,2.854096816568898,-2.4717226437126385,-6.231183793624126,9.08867927987434,8.199996948242216,-5.3503328028919555,-1.5599937438965128,-17.057958458997973,13.937970971204948,-9.308976101447257,6.188988613654232,8.990921265283873,80.7229358652714,44.20250258878637,7.748982357550733,3,-7.650009155273409,0.09999084472659092,-0.20000457763669033,-6.70000457763669,-59.70001220703122,3,-0.3425238812985989,2.4285714285714284,192.0,2.0684974457162446,185.1000061035156,-4.913064246477216,176.39999389648438,-0.3425238812985989
309,2001-03-09,181.6999969482422,187.8999938964844,177.60000610351562,185.1999969482422,349584.0,-0.036585413213010454,1.3146055857493015,5.000021798364919,35.714287524773326,40.03969704924782,3.0901231708746195,9.642014995451746,4.838743408680386,0.35467562204217984,9.927656921128943,10.999999999999972,-5.788028997235159,-8.075003051757818,-24.0283387289158,7.878332625400162,-16.051670890336823,-0.09833521317881377,14.145474778429303,39.690718406038016,4.879005180020563,7.9766678385789955,3,-0.75,7.0,6.700004577636719,0.20000457763671875,-52.80000305175781,4,-0.3346174818026131,-1.1866614040905754,188.6000061035156,2.4285714285714284,192.0,2.0684974457162446,185.1000061035156,-0.3346174818026131
310,2001-03-12,173.1999969482422,178.10000610351562,169.3000030517578,177.0,585808.0,-0.04678040805042638,1.9333268907498913,1.0857151576450892,32.137514286580995,37.88315510858156,10.271767261947417,17.40402248976946,13.658892295220426,8.500683254602905,11.054833156279718,12.399993896484375,-6.357902396128225,-15.540003204345709,-32.982890605173395,1.9028841964819776,-24.261446904759566,-6.818559503931851,21.004746474829005,16.182553435856377,-16.86721122131617,8.721443700413845,3,7.75,15.5,15.200004577636719,8.700004577636719,-48.69999694824219,0,-0.32448035761245764,1.3146055857493015,181.6999969482422,-1.1866614040905754,188.6000061035156,2.4285714285714284,192.0,-0.32448035761245764
311,2001-03-13,173.0,175.1999969482422,164.8000030517578,166.0,718317.0,-0.0011547168115826345,-1.2127660955979989,-1.8421037837751018,34.34504457467227,36.49406627683815,8.636561058920677,16.961475432628163,14.289700162511167,8.455297915863213,12.059804417414806,10.399993896484375,-6.843723327659205,-14.780000305175776,-33.48858013823457,3.9285795278830165,-24.134290221705157,-5.425710388646394,19.66245881768691,28.67132717895308,-6.373788869985216,9.354289916529389,3,6.099998474121094,13.849998474121094,15.400001525878906,8.900001525878906,-35.600006103515625,1,-0.2832369942196532,1.9333268907498913,173.1999969482422,1.3146055857493015,181.6999969482422,-1.1866614040905754,188.6000061035156,-0.2832369942196532
312,2001-03-14,173.0,173.0,173.0,173.0,0.0,0.0,1.0,0.0,35.36184033033268,36.10332516052874,6.603206669522848,16.151383098776876,15.067891640997686,8.365499134335266,13.385745481546419,0.0,-7.332435418713345,-13.740000152587896,-33.33123356590539,5.8512332607296,-23.53561685924666,-3.944383445929134,17.433462356412576,28.67132717895308,-9.546957464103055,9.795616706658755,3,6.099998474121094,13.849998474121094,15.400001525878906,8.900001525878906,-26.0,2,-0.23121387283236994,-1.2127660955979989,173.0,1.9333268907498913,173.1999969482422,1.3146055857493015,181.6999969482422,-0.23121387283236994
313,2001-03-15,175.1999969482422,175.8000030517578,167.5,173.6999969482422,667588.0,0.012716745365561888,5.148122612292877,100.0,39.765101659137514,37.09801825972176,4.517731961277491,12.198284679531412,13.429791581713516,6.1195189219731105,13.748261104143971,8.300003051757812,-8.566353882940092,-10.030003356933605,-28.16692320952643,8.10691649565922,-19.098463283230018,-0.9615434306371924,13.182788663798021,45.02163644302288,3.8510412618534815,9.068459926296411,3,3.9000015258789062,11.650001525878906,14.700004577636719,6.700004577636719,-27.199996948242188,3,-0.2642694284146353,1.0,173.0,-1.2127660955979989,173.0,1.9333268907498913,173.1999969482422,-0.2642694284146353
314,2001-03-16,159.5,175.39999389648438,158.60000610351562,175.1999969482422,1255683.0,-0.08961185628833257,1.0869561920864652,-10.466664632161459,30.45821620187671,36.5522241254003,20.12350935241372,26.11854627991511,29.491821247085284,21.57798459187714,14.332382377216483,16.79998779296875,-10.059062689798026,-23.75,-44.03092271310254,-3.469077286897459,-33.89046135655127,-13.60953864344873,26.996163007217604,4.615353315304487,-37.4392576347457,10.140461356551269,3,16.5,24.25,33.875,22.400001525878906,-17.5,4,-0.19184956804711994,5.148122612292877,175.1999969482422,1.0,173.0,-1.2127660955979989,173.0,-0.19184956804711994
315,2001-03-19,153.39999389648438,163.39999389648438,151.10000610351562,159.89999389648438,693241.0,-0.03824455237313873,-1.2162188912472094,0.4140128193290991,26.309060097422417,34.710950229319856,25.275895258608045,30.18250204387948,35.89044179422194,27.398536105904554,15.186084602605327,12.29998779296875,-10.29194137727373,-27.57500610351562,-50.49977197786578,-4.650240229165462,-39.0373890406907,-16.11262316634054,30.30655342036303,9.311692619996183,-30.859920849926308,11.462382937175082,3,18.850006103515625,26.600006103515625,40.05000686645508,28.50000762939453,-7.5999908447265625,0,-0.15971317454245015,1.0869561920864652,159.5,5.148122612292877,175.1999969482422,1.0,173.0,-0.15971317454245015
316,2001-03-20,155.8000030517578,157.8000030517578,151.5,157.0,1313874.0,0.01564543188243528,3.499997275219209,0.18461491511418268,28.5359833902572,33.64599599476706,20.431154440803766,25.85537498485047,33.72315442941675,24.73817479347298,15.795477003287816,6.3000030517578125,-9.687793334921508,-23.109996795654297,-47.323165749637894,1.1031721583293006,-35.216581272646096,-11.003412318662498,23.993759319489783,19.028330076683147,-19.171296449491216,12.106584476991802,3,16.449996948242188,24.199996948242188,37.77499771118164,26.099998474121094,-11.0,1,-0.20089860358577616,-1.2162188912472094,153.39999389648438,1.0869561920864652,159.5,5.148122612292877,175.1999969482422,-0.20089860358577616
317,2001-03-21,142.0,151.0,137.5,150.10000610351562,1547444.0,-0.08857511412996155,1.727274408683027,6.750022252457307,28.22085889570552,32.31643410675096,29.49444230208701,37.597846163922554,47.31017895977678,38.11669726574323,17.487362322917207,18.300003051757812,-9.951289112754523,-34.379999542236334,-62.78212011848635,-5.977878965986321,-48.58105983036134,-20.178939254111327,34.35051161911977,11.749346322293487,-29.466042289863072,14.201060288125007,3,20.699996948242188,31.199996948242188,51.32500076293945,39.900001525878906,10.0,2,-0.0323944091796875,3.499997275219209,155.8000030517578,-1.2162188912472094,153.39999389648438,1.0869561920864652,159.5,-0.0323944091796875
318,2001-03-22,134.0,142.5,132.60000610351562,140.5,892811.0,-0.05633802816901412,-1.1290337400161448,0.8024685311260225,26.86915696265983,31.33364182207168,32.33534757162093,43.34676011814963,54.95471569090958,45.738624202447056,19.34176897324834,9.899993896484375,-11.665777092582772,-39.53999938964844,-72.81255167965602,-6.2674470996408616,-56.176275534652234,-22.903723244644652,36.91143999244301,3.271014709762063,-38.85068074168884,16.636276145003794,3,21.350006103515625,36.75,57.875,47.900001525878906,21.399993896484375,3,0.09701492537313428,1.727274408683027,142.0,3.499997275219209,155.8000030517578,-1.2162188912472094,153.39999389648438,0.09701492537313428
319,2001-03-23,142.0,144.8000030517578,139.19999694824222,140.0,961208.0,0.05970149253731338,-2.1111092273132193,-0.3076923076923077,31.057275903385673,31.213615335049976,20.240149511267134,33.48806401493317,46.294805196357856,37.465504259028876,21.75907799094121,10.800003051757812,-13.685116809281936,-29.269999694824207,-64.68680253713589,6.146803147487475,-46.978401115980034,-11.56159827366838,22.78161057021464,30.51947279872064,-11.973109409283328,17.70840142115584,3,12.200004577636719,27.350006103515625,53.224998474121094,39.900001525878906,20.899993896484375,4,0.04225352112676051,-1.1290337400161448,134.0,1.727274408683027,142.0,3.499997275219209,155.8000030517578,0.04225352112676051
320,2001-03-26,148.89999389648438,149.0,144.0,145.0,552349.0,0.04859150631327025,1.439020759365533,1.9499969482421875,29.662914490431916,30.693378659023267,10.650746679559546,24.737529312568313,38.80147341239214,30.253098660459585,24.143671113762093,7.0,-15.754370163100504,-20.390005493164068,-56.17679623969093,15.396785253362793,-38.283400866427485,-2.4966101199006516,10.73255995905842,64.68249907508718,25.312292357069595,17.893395373263424,3,5.300010681152344,19.900009155273438,47.82500457763672,33.00000762939453,14.0,0,-0.04633978629496294,-2.1111092273132193,142.0,-1.1290337400161448,134.0,1.727274408683027,142.0,-0.04633978629496294
321,2001-03-27,144.0,148.39999389648438,142.60000610351562,146.5,1070082.0,-0.03290795229911736,-1.188679679852594,-0.6410266442349075,22.413793103448285,29.254706744925002,12.29772234103217,27.378975879931232,43.225937763056834,34.82498311281245,26.25805034025972,6.29998779296875,-17.271580195797753,-22.964999389648426,-58.991030343688436,13.061031564391584,-40.978014866668445,-4.951983912628407,11.307346215218445,61.95650911961733,29.005737373557714,18.01301547702001,3,10.200004577636719,24.800003051757812,52.724998474121094,37.900001525878906,15.199996948242188,1,0.012500021192762611,1.439020759365533,148.89999389648438,-2.1111092273132193,142.0,-1.1290337400161448,134.0,0.012500021192762611
322,2001-03-28,137.39999389648438,144.6999969482422,134.60000610351562,144.0,849399.0,-0.04583337571885848,1.5249977111816406,2.64000244140625,21.618622351450128,27.23843126629307,14.88178621744828,31.415455203317492,48.96410451948026,41.08870089293305,28.62437166789855,10.099990844726562,-18.109183081544415,-26.915005493164074,-63.47597515440191,9.64596416807376,-45.19549032378299,-8.634520662545157,14.274177900861616,29.26822914243713,2.2628126979569387,18.28048483061892,3,16.600006103515625,27.900009155273438,59.32500457763672,44.50000762939453,12.20001220703125,2,0.05385741982527681,-1.188679679852594,144.0,1.439020759365533,148.89999389648438,-2.1111092273132193,142.0,0.05385741982527681
323,2001-03-29,131.39999389648438,133.5,125.5999984741211,131.5,1063295.0,-0.043668124210546444,2.853653544127608,0.01515242591402374,21.83650541276903,26.28046340083666,15.66244640047239,35.610442463606006,54.069579755298975,46.790751159359985,30.282387694894457,11.799995422363281,-19.553209938918343,-30.610005187988293,-69.41488606544635,8.194875689469782,-50.01244562671732,-11.207564749259262,17.222311389848755,24.78630360749702,-0.5891227835879782,19.402440438729037,3,13.10000228881836,29.900005340576172,65.32500457763672,50.50000762939453,5.0,3,0.1567732652997238,1.5249977111816406,137.39999389648438,-1.188679679852594,144.0,1.439020759365533,148.89999389648438,0.1567732652997238
324,2001-03-30,130.0,135.69999694824222,128.60000610351562,129.0,765764.0,-0.010654444151552034,-6.888932216608488,-9.99938968568813,23.722628617952765,25.993082125340035,13.899480315954435,35.391073313370555,54.32756768924679,47.910370497946644,31.203490231159513,7.099990844726591,-21.397382197074563,-29.829998779296886,-70.73528850714268,11.075290948548911,-50.282643643219785,-9.377353915373988,14.699996948242188,18.803424098125745,-7.415320679903893,20.452644863922895,3,11.700000762939453,29.499996185302734,66.7249984741211,51.900001525878906,6.399993896484375,4,0.19538456843449525,2.853653544127608,131.39999389648438,1.5249977111816406,137.39999389648438,-1.188679679852594,144.0,0.19538456843449525
325,2001-04-02,128.39999389648438,134.60000610351562,125.3000030517578,132.89999389648438,601929.0,-0.012307739257812478,1.3544238762612641,-4.5,23.325357148723896,25.414123654058557,12.94120715898515,35.005404953973056,54.85303866542978,49.348782239035756,32.34992952305905,9.300003051757827,-24.101350518571593,-29.030004882812506,-71.44644515484129,13.386435389216288,-50.23822501882691,-7.821784746798102,12.862003326416016,13.419879105425117,-11.972738050089433,21.208220136014397,4,9.750007629394531,30.95000457763672,67.27500534057617,53.50000762939453,7.600006103515625,0,0.2686916015573473,-6.888932216608488,130.0,2.853653544127608,131.39999389648438,1.5249977111816406,137.39999389648438,0.2686916015573473
326,2001-04-03,114.1999969482422,125.9000015258789,111.5999984741211,125.6999969482422,1499773.0,-0.11059188180094592,1.403360008411567,2.5555555555555554,19.938649684581492,24.493878186155893,23.04288399028728,45.97876112649793,68.15240531249391,63.12733336150232,34.32881732061048,16.79999542236328,-25.218002770981144,-39.685001373291,-84.16526692885732,4.795264182275318,-61.925134151074175,-17.444868595507828,23.869601440429662,7.85498064646103,-16.4155723334143,22.24013277778316,4,16.100002288818345,38.29999923706053,81.47500228881835,67.7000045776367,18.400009155273423,1,0.42644481829814773,1.3544238762612641,128.39999389648438,-6.888932216608488,130.0,2.853653544127608,131.39999389648438,0.42644481829814773
327,2001-04-04,120.8000030517578,122.8000030517578,109.6999969482422,112.6999969482422,1224410.0,0.05779339999901101,1.1652891728227237,-0.7043483568274432,23.385524755963914,24.106807940967457,14.661189847134963,35.59616656302042,60.70989250955823,56.06493599419845,37.27829085102099,13.100006103515597,-25.403396981678412,-29.52499542236329,-72.53353360595541,13.483542761228833,-51.02926451415935,-8.020726330567229,13.800003051757827,42.692331167367655,20.177235256465423,21.504269091796058,4,8.549995422363295,30.74999237060551,74.87499618530275,61.09999847412111,15.599990844726577,2,0.3178807361456073,1.403360008411567,114.1999969482422,1.3544238762612641,128.39999389648438,-6.888932216608488,130.0,0.3178807361456073
328,2001-04-05,124.0,126.9000015258789,121.0999984741211,121.0999984741211,794250.0,0.026490040293054795,-3.0,0.3580246099592735,30.211819861259002,24.012868380731156,11.0561958268502,28.784131577248218,56.696873917682524,52.37973683008826,40.35726269466727,6.099998474121108,-26.011700451749107,-23.094998168945324,-63.632464894455325,17.442468556564663,-43.363731531700324,-2.8262648061903235,5.620004272460932,55.00001173752997,28.972332052093922,20.268733362754993,4,5.349998474121094,27.54999542236331,70.97500228881836,57.900001525878906,12.399993896484375,3,0.206451662125126,1.1652891728227237,120.8000030517578,1.403360008411567,114.1999969482422,1.3544238762612641,128.39999389648438,0.206451662125126
329,2001-04-06,120.9000015258789,128.0,115.5,128.0,898030.0,-0.02499998769452494,2.521127517297775,-2.4482740477073683,31.25721415533323,24.190012787942415,12.123296126386293,28.559878516392303,58.931065749989386,55.059400197692185,42.93858509536229,12.5,-25.733629725446406,-23.154996871948242,-61.84254260881664,15.532548864920159,-42.49876974038244,-3.8112240035140417,-11.200004577636705,44.979921524505635,16.14223049535935,19.343772868434197,4,8.149993896484375,30.649993896484403,71.20000076293945,61.0,11.900001525878878,4,0.12820506348205174,-3.0,124.0,1.1652891728227237,120.8000030517578,1.403360008411567,114.1999969482422,0.12820506348205174
330,2001-04-09,117.0,123.0,117.0,120.0,508931.0,-0.03225807672999992,-3.0,0.42253530207573303,28.004532656318247,24.811206071594633,12.317762275481357,29.548611468331103,61.45076032281375,58.598343479064056,44.963569763660594,6.0,-24.73376077434881,-24.244998550415033,-62.175875965105945,13.685878864275878,-43.210437257760475,-5.279559843069578,-6.934002990722647,39.8907204065007,9.406878866043272,18.965438707345452,4,10.199996948242188,34.54999542236331,70.95000076293945,64.9000015258789,19.0,0,0.16581191364516568,2.521127517297775,120.9000015258789,-3.0,124.0,1.1652891728227237,120.8000030517578,0.16581191364516568
331,2001-04-10,124.0,126.6999969482422,117.5,119.0,840726.0,0.05982905982905984,-1.2999992370605504,-1.6666666666666667,38.94348811445217,26.736191156372637,2.438889169503895,19.69943312556464,52.92346002965712,51.188101852813276,46.57911766498004,9.699996948242202,-24.527494403318286,-14.794998550415045,-50.34490209553593,20.75490499470584,-32.56995032297547,2.9799532221453973,-13.5753229309082,78.14208014781843,43.417631766119115,17.77495177256044,4,-1.300003051757784,27.54999542236331,62.20000076293945,57.900001525878906,9.600006103515625,1,0.09677419354838701,-3.0,117.0,2.521127517297775,120.9000015258789,-3.0,124.0,0.09677419354838701
332,2001-04-11,133.0,133.10000610351562,125.0,127.0,796406.0,0.07258064516129026,1.6129000502062394,1.2,49.393203838548665,29.798046537014816,-8.103003942733878,7.957045153853301,42.3789846218632,42.00166856943656,47.989041807813805,9.100006103515625,-24.613835671160246,-3.7949985504150447,-35.53946904729088,27.94947194646079,-19.667233798852976,12.077236698022872,-22.22381647229004,99.43178369980423,58.220048058030315,15.872235248437917,4,-10.300003051757784,18.54999542236331,52.95000076293945,48.900001525878906,7.600006103515625,2,-0.0030074729058975347,-1.2999992370605504,124.0,-3.0,117.0,2.521127517297775,120.9000015258789,-0.0030074729058975347
333,2001-04-12,128.89999389648438,132.60000610351562,128.10000610351562,132.0,374172.0,-0.030827113560267905,1.0930143432006416,-0.5166676839192709,41.65604706782443,31.790648587000558,-4.911402864506698,8.865036118450803,45.19352732283019,45.876733578878316,49.06937144529606,4.899993896484375,-23.80478909614115,-5.580004501342785,-31.80507031841816,20.64506131573259,-18.692537409880458,7.532528407194903,-17.23085746574219,76.13630255393893,32.18524009116024,13.112532908537688,4,-6.749992370605469,22.650001525878935,56.05000686645508,53.00000762939453,13.300003051757812,3,0.058184642010324916,1.6129000502062394,133.0,-1.2999992370605504,124.0,-3.0,117.0,0.058184642010324916
334,2001-04-13,128.89999389648438,128.89999389648438,128.89999389648438,128.89999389648438,0.0,0.0,1.0,-0.0,36.03352074364,33.20266676421346,-5.681297061339123,6.803855225103746,43.92991733123051,45.71816762662428,49.629274280772805,0.0,-22.349648973308746,-4.050004196166981,-27.558792329690277,19.45878393735633,-15.804398262928629,7.704389870594667,-16.373622678831254,73.91297754779032,31.238278468969582,11.754394066761654,4,-7.499992370605469,19.900001525878935,55.92500305175781,53.00000762939453,17.400009155273438,4,0.058184642010324916,1.0930143432006416,128.89999389648438,1.6129000502062394,133.0,-1.2999992370605504,124.0,0.058184642010324916
335,2001-04-16,128.89999389648438,128.89999389648438,128.89999389648438,128.89999389648438,0.0,0.0,1.0,0.0,38.68065716641364,35.28511203997258,-6.261362511824004,5.137677353265673,42.79499655858234,45.43025469172596,49.79699698792787,0.0,-20.488788726298452,-2.8250041961669865,-24.313495722023788,18.663487329689815,-13.569249959095401,7.919241566761414,-15.550677283396752,73.07685536043006,31.484540487303164,10.744245762928404,4,-7.499992370605469,15.000007629394531,55.92500305175781,53.00000762939453,21.600006103515625,0,0.030256084871542965,1.0,128.89999389648438,1.0930143432006416,128.89999389648438,1.6129000502062394,133.0,0.030256084871542965
336,2001-04-17,124.5,125.4000015258789,117.0999984741211,124.0,1053601.0,-0.03413494262860772,6.21738438165498,100.0,40.00000473140746,37.13116537057742,-0.2756514251234421,7.454730171976081,45.86948504840939,49.6096298468085,50.20733958284459,11.799995422363281,-19.0401881024616,-5.659997940063477,-24.11020260231851,12.790206722191542,-14.885100271190993,3.5651043910640396,-10.36065580729526,46.249987483030566,2.9707521260080796,9.22510233112751,4,-0.1999969482421875,18.25,60.32499694824219,57.400001525878906,24.300003051757812,1,0.09236947791164662,1.0,128.89999389648438,1.0,128.89999389648438,1.0930143432006416,128.89999389648438,0.09236947791164662
337,2001-04-18,137.39999389648438,139.0,128.5,130.0,1060140.0,0.10361440880710338,-1.0192319542705561,14.79998779296875,54.20168103144293,39.79670550059786,-11.815872885396388,-6.121401891881078,31.985773713179498,36.545823130356496,49.36407720621355,14.5,-17.025558922967463,7.469996261596691,-10.46627476573363,25.406267288927012,-1.498139252068455,16.43813177526185,-22.5022232273472,92.69403656604808,45.13092648960319,8.968135513665159,4,-10.149993896484375,5.350006103515625,45.57500457763672,44.50000762939453,10.0,2,-0.02765638982365326,6.21738438165498,124.5,1.0,128.89999389648438,1.0,128.89999389648438,-0.02765638982365326
338,2001-04-19,147.0,149.5,137.19999694824222,142.0,2302888.0,0.06986904315838727,1.4600006103515568,0.6756762329730331,60.67839114100845,43.06572516567288,-19.903269831137408,-15.491817863086084,21.35792178776262,27.029367310931548,47.898855363641054,12.300003051757784,-12.646594122899515,16.42000236511231,-3.0167598665086928,35.85676459673331,6.701621249301809,26.138383480922812,-30.65609557101105,92.28395098067149,39.38584042075082,9.7183811158105,4,-13.75,-4.25,35.974998474121094,34.900001525878906,-3.0,3,-0.04353737344547193,-1.0192319542705561,137.39999389648438,6.21738438165498,124.5,1.0,128.89999389648438,-0.04353737344547193
339,2001-04-20,148.0,154.0,146.10000610351562,148.0,1365788.0,0.006802721088435382,-3.157904881221992,0.0,62.40506715412382,46.888006776540166,-18.61213821667377,-16.884966398078234,19.443008297533254,26.10680699751805,46.52783781204987,7.899993896484375,-8.73521011947571,17.1200023651123,-3.223012611517362,37.46301734174196,6.948494876797469,27.29150985342713,-29.003607925330172,83.73983807075984,24.78024265622929,10.171507488314829,4,-12.450000762939453,-5.450004577636719,34.974998474121094,33.900001525878906,-7.0,4,-0.0391892098091744,1.4600006103515568,147.0,-1.0192319542705561,137.39999389648438,6.21738438165498,124.5,-0.0391892098091744
340,2001-04-23,142.0,147.0,141.3000030517578,147.0,629237.0,-0.04054054054054057,1.279998779296875,-100.0,69.6327696705287,50.29792694943756,-9.714540484262727,-12.046006265282983,24.29444010392453,32.16611030852488,45.77484692124513,6.6999969482421875,-6.1698725939101,11.465002059936523,-7.796551785978323,30.726555905851384,1.8342251369790858,21.095778982893947,-19.503247132797156,67.47967614151969,1.9707721972210663,9.630776922957429,4,-6.450000762939453,-5.450004577636719,37.875,42.20000457763672,-0.3000030517578125,0,0.030281711632097252,-3.157904881221992,148.0,1.4600006103515568,147.0,-1.0192319542705561,137.39999389648438,0.030281711632097252
341,2001-04-24,145.8000030517578,147.0,140.10000610351562,140.10000610351562,442015.0,0.026760584871533988,-1.4210517862162197,-1.1399993896484375,68.38235294117648,52.40783240528509,-11.28360495394881,-16.552920158835377,19.42114860546525,28.27885758515299,44.93880069493868,6.899993896484375,-3.2748098372407526,15.175004959106445,-4.3662470542882375,34.71625697250114,5.404378952409104,24.945630965803787,-20.152925471275253,67.84314922257965,-0.529099401596028,9.770626006697347,4,-10.250003814697266,-12.050003051757812,30.324996948242188,34.650001525878906,-10.900009155273438,1,0.0322359180374896,1.279998779296875,142.0,-3.157904881221992,148.0,1.4600006103515568,147.0,0.0322359180374896
342,2001-04-25,144.8000030517578,147.0,142.8000030517578,146.39999389648438,425470.0,-0.006858710418853775,1.9999945504384173,-0.2807002984834897,65.80547271053823,55.09110192114218,-9.42487526674114,-15.779107783048914,19.262530318133116,28.935819812538654,43.663099875866465,4.1999969482421875,0.5311703910180654,13.80500450134278,-6.540069695549988,34.150078698235546,3.6324674028963955,23.977541599789163,-16.31763322932352,45.238123350938366,-23.800102415157056,10.17253709844638,4,-9.250003814697266,-12.950004577636719,31.324996948242188,35.650001525878906,-8.699996948242188,2,0.02762430881006428,-1.4210517862162197,145.8000030517578,1.279998779296875,142.0,-3.157904881221992,148.0,0.02762430881006428
343,2001-04-26,152.0,152.0,144.0,146.39999389648438,894455.0,0.04972373478244063,1.857139743107667,-3.5000238419943352,72.24606423120535,59.114717864205005,-14.53170827564034,-22.51081530201907,10.589731887348364,21.487055155999087,41.75491814954761,8.0,2.950471398255445,19.97500114440919,-2.437203056636804,42.387205345455186,8.768899043886194,31.18110324493219,-20.965867159809136,85.611504473352,12.97115199289145,11.206102100522997,4,-16.450000762939453,-20.150001525878906,15.949996948242188,21.650001525878906,-18.5,3,-0.030263198049444884,1.9999945504384173,144.8000030517578,-1.4210517862162197,145.8000030517578,1.279998779296875,142.0,-0.030263198049444884
344,2001-04-27,155.39999389648438,158.5,148.60000610351562,150.60000610351562,1126121.0,0.02236838089792359,-1.250001733955708,0.8571397431076669,77.66570408764086,63.44638974434137,-15.396468773642312,-25.2024818989764,5.9291772677636345,17.83797484990137,39.82902947536119,9.899993896484375,3.886071471738717,22.10499534606933,-2.586744375457215,46.79673506759586,9.759125485306072,34.45086520683259,-22.069274340312603,83.15213515311038,6.106070442268276,12.345869860763266,4,-17.599994659423828,-21.29999542236328,7.6500091552734375,15.800010681152344,-21.899993896484375,4,-0.07335903696417245,1.857139743107667,152.0,1.9999945504384173,144.8000030517578,-1.4210517862162197,145.8000030517578,-0.07335903696417245
345,2001-04-30,162.89999389648438,164.8000030517578,157.10000610351562,158.5,718248.0,0.04826255015811598,-1.1388934806657935,0.9166677263074908,77.82546301369624,67.64921844237345,-19.630760781547536,-31.605748335804407,-2.7637748537144375,10.121988225619248,37.788236837849674,9.400009155273438,6.221230094340598,27.879995346069336,0.011991702434045237,55.74799898970463,13.94599352425169,41.81399716788698,-26.54896068705321,92.30765429139596,14.764060622474304,13.934001821817649,4,-16.24999237060547,-25.649993896484375,-1.1249885559082031,8.300010681152344,-23.899993896484375,0,-0.13443827327827185,-1.250001733955708,155.39999389648438,1.857139743107667,152.0,1.9999945504384173,144.8000030517578,-0.13443827327827185
346,2001-05-01,162.89999389648438,162.89999389648438,162.89999389648438,162.89999389648438,0.0,0.0,1.0,0.0,74.5484375148767,69.90996916275498,-15.21043234991319,-29.270933666768144,-3.923295199231859,9.894228475779414,35.107660536043895,0.0,9.221068439164867,25.44499549865722,-3.2611707829234717,54.15116178023791,11.091912357866875,39.79807863944757,-22.56610490912749,91.36359474875711,15.903447417056867,14.353083140790343,5,-11.899993896484375,-25.649993896484375,-1.3999900817871094,8.300010681152344,-21.5,1,-0.13014117705685013,-1.1388934806657935,162.89999389648438,-1.250001733955708,155.39999389648438,1.857139743107667,152.0,-0.13014117705685013
347,2001-05-02,159.1999969482422,166.6999969482422,158.0,163.5,1136808.0,-0.02271330317294773,-1.5970151973053421,-100.0,75.04133115187241,71.5058513861843,-9.043975897992539,-23.76504773218366,-1.3046490370558672,13.432054240765638,32.05495447591659,8.699996948242188,12.085055334658819,19.82499885559082,-9.32411698438952,48.97411469557116,5.250440935600636,34.39955677558099,-15.440851991869181,66.96034798110061,-8.066685437361016,14.57455791999017,5,-5.799995422363281,-21.0,2.300006866455078,12.000007629394531,-20.199996948242188,2,-0.15263821305007963,1.0,162.89999389648438,-1.1388934806657935,162.89999389648438,-1.250001733955708,155.39999389648438,-0.15263821305007963
348,2001-05-03,149.60000610351562,162.8000030517578,149.5,160.60000610351562,589765.0,-0.06030145118562802,-1.3749979564144064,2.5581377193449373,64.76463581763629,71.76802568213014,1.0768538796889402,-12.80537053133503,7.138171534895633,22.812404029919207,29.64596088324592,13.300003051757812,15.182776306620838,8.945007705688482,-19.60348931272054,37.493504724097505,-5.329240803516029,23.219256214892994,-2.1703248284435404,5.5248646730191595,-66.76620513911496,14.274248509204511,5,3.7999954223632812,-11.400009155273438,10.049995422363281,21.599998474121094,-11.100006103515625,3,-0.0902406380295111,-1.5970151973053421,159.1999969482422,1.0,162.89999389648438,-1.1388934806657935,162.89999389648438,-0.0902406380295111
349,2001-05-04,136.39999389648438,140.0,132.39999389648438,134.80000305175778,2714818.0,-0.08823537211554333,-1.3749985098860122,-0.14545371315696282,54.501801379995555,70.08680698318202,13.922458310203496,1.7026999391027289,19.113379056634813,35.86228244681422,27.300366706359323,17.20001220703125,16.012941365762998,-5.030004119873041,-32.12501012027772,22.06500188053164,-18.57750712007538,8.517498880329299,30.300003051757812,11.661806542594483,-58.02944032760636,13.547503000202342,5,13.150001525878906,1.8000030517578125,16.500003814697266,31.300006866455078,-3.699996948242159,4,-0.021260953271634464,-1.3749979564144064,149.60000610351562,-1.5970151973053421,159.1999969482422,1.0,162.89999389648438,-0.021260953271634464
350,2001-05-07,136.39999389648438,136.39999389648438,136.39999389648438,136.39999389648438,0.0,0.0,1.0,0.0,57.54118809698324,68.88223311160498,14.577544334750456,3.405205789819405,17.82785964201622,35.64196568055388,24.82801370553769,0.0,15.46877852395059,-6.000003814697266,-30.695283838799327,18.695276209404796,-18.347643826748282,6.347636197353751,29.614002990722668,11.661806542594483,-58.474977897341184,12.347640012051029,5,13.150001525878906,1.8000030517578125,14.200004577636719,31.300006866455078,-14.399993896484375,0,-0.021260953271634464,-1.3749985098860122,136.39999389648438,-1.3749979564144064,149.60000610351562,-1.5970151973053421,159.1999969482422,-0.021260953271634464
351,2001-05-08,136.0,137.69999694824222,133.19999694824222,137.69999694824222,759488.0,-0.0029325067036874986,4.29412715081976,-100.0,48.945787631647285,67.00893476950598,15.020816369148548,5.007016995514988,16.846705692112437,35.70531012540141,22.807241480663535,4.5,14.634233668373042,-6.999997711181635,-30.359973010413825,16.359977588050555,-18.67998536079773,4.67998993843446,29.341716827392588,10.495643682839647,-54.441954626640346,11.679987649616098,5,13.549995422363281,2.1999969482421875,12.75,31.550003051757812,-10.800003051757798,1,0.022058823529411686,1.0,136.39999389648438,-1.3749985098860122,136.39999389648438,-1.3749979564144064,149.60000610351562,0.022058823529411686
352,2001-05-09,132.60000610351562,136.19999694824222,130.39999389648438,136.10000610351562,769675.0,-0.024999955121208672,2.1351522999645005,2.05882722531883,38.03986854118329,63.20824635950353,18.448282206566518,8.82813072744051,18.800791228298294,38.88438018504013,21.577460476875185,5.800003051757841,13.617675938303506,-10.379991912841803,-33.7766717936712,13.016687967987593,-22.078331853256486,1.3183480275728812,32.08287626525879,6.790159214116072,-52.42919174856621,11.698339940414694,5,15.949989318847656,5.5999908447265625,8.799991607666016,28.099994659423828,-11.600006103515625,2,0.06636491242767328,4.29412715081976,136.0,1.0,136.39999389648438,-1.3749985098860122,136.39999389648438,0.06636491242767328
353,2001-05-10,136.39999389648438,141.39999389648438,133.60000610351562,134.5,839021.0,0.028657523514759475,-3.2162304830874042,-0.5428553989955357,40.79364148997545,59.11135051531849,13.636774232883539,5.92248227023822,13.98510875243872,34.902482966176194,20.087801536147538,8.79998779296875,12.54173324311023,-6.955004119873053,-29.63079426136855,15.720786021622445,-18.2928991906208,4.382890950874696,26.911572933398446,54.54545454545454,-1.5072729337757025,11.337895070747745,5,12.150001525878906,4.700004577636719,4.0500030517578125,23.350006103515625,-17.599990844726577,3,0.019061629177848705,2.1351522999645005,132.60000610351562,4.29412715081976,136.0,1.0,136.39999389648438,0.019061629177848705
354,2001-05-11,136.39999389648438,136.39999389648438,136.39999389648438,136.39999389648438,0.0,0.0,1.0,0.0,45.0877113142643,55.473822548714935,11.910734243811618,6.86515281500823,13.074200340977313,34.76822501835616,18.517639575224976,0.0,11.760578297034783,-7.330004119873053,-29.234206390441273,14.574198150695167,-18.28210525515715,3.6220970154110432,25.595110016062506,54.54545454545454,-0.059286200014959434,10.95210113528411,5,12.150001525878906,4.700004577636719,4.0500030517578125,23.350006103515625,-20.399993896484375,4,0.015395939864259356,-3.2162304830874042,136.39999389648438,2.1351522999645005,132.60000610351562,4.29412715081976,136.0,0.015395939864259356
355,2001-05-14,132.80000305175778,135.5,132.5,135.5,355898.0,-0.02639289593706773,1.2222247339598864,-100.0,38.556329420310625,51.47469942709648,12.060296237916134,11.35445215373565,15.612403822379946,38.21166113091999,16.957997972016372,3.899993896484375,9.627630940283552,-11.124995422363298,-32.53722572205049,10.287234877323883,-21.83111057220688,-0.41888027251971494,27.931296460146598,21.818265047940084,-29.826705312077582,10.706115149843592,5,15.749992370605497,9.04999542236331,7.499992370605497,26.949996948242216,-13.70000457763669,0,-0.0007530579910950408,1.0,136.39999389648438,-3.2162304830874042,136.39999389648438,2.1351522999645005,132.60000610351562,-0.0007530579910950408
356,2001-05-15,136.0,136.69999694824222,132.30000305175778,134.80000305175778,1050991.0,0.024096362008327876,2.384622607736203,-0.4444438165100343,42.54236450896015,47.863703133439564,5.188927910014485,9.549804204400374,11.085441692528832,34.8721279020985,14.596968674129393,4.399993896484432,6.691975229247191,-8.4999984741211,-28.270575578962166,11.270578630719967,-18.385287026541647,1.3852900782994482,23.518047287287573,50.90914639559659,-1.482373152949613,9.885288552420535,5,10.599998474121094,5.899997711181641,3.3749961853027344,23.75,-20.5,1,-0.1029411764705882,1.2222247339598864,132.80000305175778,1.0,136.39999389648438,-3.2162304830874042,136.39999389648438,-0.1029411764705882
357,2001-05-16,133.60000610351562,135.0,129.10000610351562,133.10000610351562,1122759.0,-0.017647013944738,2.575767103778645,0.41666772630748095,33.02582059701898,44.337168108926534,3.9958876161013563,12.280124182223744,11.880781662343225,37.08048857990798,13.886898790438662,6.899993896484375,2.8523830379774324,-10.709992980957026,-30.837677182956156,9.41769122104209,-20.773835081956577,-0.6461508799574744,24.753319048139815,36.58540216253232,-11.124662915421688,10.063842100999558,5,1.649993896484375,8.299991607666016,3.524990081787138,26.149993896484375,-21.800003051757827,2,-0.06287431715208869,2.384622607736203,136.0,1.2222247339598864,132.80000305175778,1.0,136.39999389648438,-0.06287431715208869
358,2001-05-17,140.60000610351562,143.6999969482422,138.0,138.89999389648438,1159713.0,0.052395207187163395,-2.25714111328125,3.4000244140625,37.19723293007511,42.41443828115761,-4.933868083022446,5.034173379498128,3.4339925943751837,29.8733263132589,13.866819335322173,10.099990844726562,-0.5573883036047675,-3.389993286132807,-23.54109295962658,16.761106387360968,-13.465543122879694,6.685556550614081,15.998119905251428,78.76717268047972,34.072158339960545,10.075549836746886,5,-4.200004577636719,1.2999916076660156,-3.475009918212862,19.149993896484375,-26.600006103515625,3,-0.13940259781415143,2.575767103778645,133.60000610351562,2.384622607736203,136.0,1.2222247339598864,132.80000305175778,-0.13940259781415143
359,2001-05-18,142.1999969482422,146.8000030517578,137.5,139.0,823051.0,0.011379735243742362,-2.0000024610962215,1.8823376296987757,30.0577864737609,39.360726989688445,-6.285606052438652,3.1382829711336058,0.5984170093709338,28.087744254738652,14.148113067038038,9.300003051757812,-3.953055236990963,-1.500002288818365,-21.574911413960166,18.57490683632345,-11.537456851389265,8.537452273752535,12.748241866209781,74.01126047102252,33.879110336707456,10.037454562570906,5,-4.249992370605469,-0.2999992370605469,-5.349998474121094,17.550003051757812,-31.599998474121094,4,-0.16455692263482602,-2.25714111328125,140.60000610351562,2.575767103778645,133.60000610351562,2.384622607736203,136.0,-0.16455692263482602
360,2001-05-21,146.3000030517578,146.5,140.30000305175778,143.0,389134.0,0.028832673639282325,2.3513524659460816,1.0312519371528026,35.17856748736314,37.831035862545775,-9.871731290609148,-0.6567312391128439,-4.440984156677871,23.824104114248172,14.09136227316947,6.199996948242216,-6.147325802261577,2.3850036621093693,-17.705344420783376,22.475351745002115,-7.660170379336989,12.430177703555728,7.097341800037981,97.17514075588778,60.89933670138369,10.04517404144637,5,-8.349998474121094,-4.400005340576172,-11.200004577636719,12.999992370605497,-61.100006103515625,0,-0.20710869733227766,-2.0000024610962215,142.1999969482422,-2.25714111328125,140.60000610351562,2.575767103778645,133.60000610351562,-0.20710869733227766
361,2001-05-22,150.5,154.3000030517578,148.60000610351562,148.60000610351562,1244523.0,0.02870811251286387,-5.00001606193482,0.5757551937633225,42.30088141858783,38.304481737812935,-13.185161244192358,-4.729021727512617,-9.544492641333079,19.53592630084154,13.669516298518362,8.0,-6.500645010896619,6.350000762939459,-13.942125812876782,26.6421273387557,-3.7960625249686473,16.496064050847565,-21.399993896484375,84.92062098434945,50.35640200876836,10.14606328790812,5,-8.799995422363281,-8.60000228881836,-17.849998474121094,8.79999542236331,-69.0999984741211,1,-0.20863788389288307,2.3513524659460816,146.3000030517578,-2.0000024610962215,142.1999969482422,-2.25714111328125,140.60000610351562,-0.20863788389288307
362,2001-05-23,148.8000030517578,150.89999389648438,147.60000610351562,147.89999389648438,791729.0,-0.011295660785662354,-3.4000284833626644,0.473690550763745,49.17695092097542,39.2359605634796,-9.996803266126875,-2.860657178899089,-8.786389793200556,21.30461681662385,13.258096555944377,3.29998779296875,-7.152482369039262,4.450003814697254,-15.94767115662745,24.84767878602196,-5.748833670965098,14.648841300359607,-19.195997009277335,67.26191070885237,27.825440330542946,10.19883748566235,5,-7.099998474121094,-1.2000045776367188,-15.275001525878906,10.499992370605497,-66.75,2,-0.22379033850002616,-5.00001606193482,150.5,2.3513524659460816,146.3000030517578,-2.0000024610962215,142.1999969482422,-0.22379033850002616
363,2001-05-24,147.39999389648438,150.89999389648438,146.8000030517578,147.0,244862.0,-0.009408663484949398,-9.250133516441597,0.4444331417527084,64.94566952575792,41.44240036475667,-7.6799849819160215,-1.921452607271931,-8.434886110721465,22.638138755383636,13.356747952610542,4.0999908447265625,-6.958828089881223,3.2799949645996094,-16.856546253384636,23.41653618258387,-6.788275644392513,13.348265573591732,-17.302067913818348,58.9285243936222,15.318680327760731,10.06827060899213,5,-5.699989318847656,0.5000076293945312,-12.399993896484375,11.900001525878935,-61.399993896484375,3,-0.24151962224454115,-3.4000284833626644,148.8000030517578,-5.00001606193482,150.5,2.3513524659460816,146.3000030517578,-0.24151962224454115
364,2001-05-25,144.0,149.5,143.3000030517578,148.39999389648438,273758.0,-0.023066445300344518,-1.1379344817788628,-11.000152590218967,59.45275539144534,43.76422547266053,-3.451522183711262,0.6120733940271634,-5.63838856179342,25.93682930896398,14.190190077046957,6.1999969482421875,-5.712265888773857,0.4500007629394531,-18.974939843146103,19.874941369024995,-9.262469540103325,10.162471065982231,-13.418032475952145,26.42854963030149,-20.345826474355945,9.712470303042771,5,-2.2999954223632812,3.9000015258789062,-6.0,15.29999542236331,-57.400001525878906,4,-0.20833333333333337,-9.250133516441597,147.39999389648438,-3.4000284833626644,148.8000030517578,-5.00001606193482,150.5,-0.20833333333333337
365,2001-05-28,141.0,143.8000030517578,140.69999694824222,140.8000030517578,381609.0,-0.02083333333333337,-14.499675758155789,-0.04545391492519715,55.84112732616549,45.24186578568335,0.9319775614203536,1.9892470837738188,-3.0925364433388722,28.81705266086709,14.770716868574862,3.300003051757784,-4.91279623261039,-1.4549995422363224,-18.62540998099462,15.715410896521973,-10.040204761615456,7.130205677142811,-9.943671765397937,2.205903802353687,-47.126842843856586,8.585205219379144,5,0.7000045776367188,6.900001525878906,-1.950002670288086,18.29999542236331,-56.0,0,-0.2156028477012688,-1.1379344817788628,144.0,-9.250133516441597,147.39999389648438,-3.4000284833626644,148.8000030517578,-0.2156028477012688
366,2001-05-29,141.6999969482422,143.5,140.5,140.5,484335.0,0.004964517363419851,-4.0000127156898895,6.0000762951094835,61.3466332266739,48.3886227445339,1.2578285234348243,-0.40099420719872114,-4.325282098724983,27.95063525795001,15.389395489003386,3.0,-4.412030192648956,0.3049972534179801,-13.915147580840909,14.525142087676855,-6.80507516371145,7.41506967054741,-10.178795217297022,11.538438966275121,-41.392116942700966,7.110072417129439,5,4.200004577636719,6.200004577636719,-5.649999618530273,17.599998474121122,-59.75,1,-0.3987297192436594,-14.499675758155789,141.0,-1.1379344817788628,144.0,-9.250133516441597,147.39999389648438,-0.3987297192436594
367,2001-05-30,134.89999389648438,140.5,134.89999389648438,139.60000610351562,816896.0,-0.04798873110944102,-1.3829751314849685,-3.9166867998423256,48.25985980315797,49.61780350820976,9.232526051896059,4.727555311080209,2.296854901602501,34.3992822971926,16.689775289196003,6.8000030517578125,-3.276751269061293,-5.280005645751942,-17.033187803611156,6.473176512107273,-11.156596724681549,0.5965854331776654,-2.9232161391229567,0.0,-50.54821376735733,5.876591078929614,5,9.700004577636719,13.000007629394531,-0.24999427795410156,24.400001525878935,-51.69999694824219,2,-0.3965900281037724,-4.0000127156898895,141.6999969482422,-14.499675758155789,141.0,-1.1379344817788628,144.0,-0.3965900281037724
368,2001-05-31,136.10000610351562,137.5,131.19999694824222,134.69999694824222,752414.0,0.00889556902391031,2.000003633047641,-0.29787351470683116,49.66141323292152,51.79598425922761,8.188129786883394,2.5974738781028464,1.1871570459484246,32.828971143698766,17.444947953266805,6.300003051757784,-2.5384343868248607,-3.404993438720709,-14.406901926898257,7.59691504945684,-8.905947682809483,2.0959608053680654,18.199996948242188,26.77600184773054,-22.3054691003789,5.500954244088768,5,6.649993896484375,11.799995422363281,-2.4000072479248047,23.199989318847685,-55.95000457763672,3,-0.3971344645690037,-1.3829751314849685,134.89999389648438,-4.0000127156898895,141.6999969482422,-14.499675758155789,141.0,-0.3971344645690037
369,2001-06-01,133.5,135.5,131.30000305175778,135.5,529141.0,-0.019103644282999488,3.199996948242216,-1.4285620865167972,50.80831050682085,53.53262237250069,10.531790072612154,5.2376153639730205,3.5912239202458522,34.84659744706113,17.05176038854323,4.800003051757841,-1.0085836889863913,-5.859999847412098,-17.10790412498386,5.387904430159665,-11.48395198619798,-0.2360477086262165,20.33800292968749,18.25398363192894,-32.86018919249988,5.623952138785879,6,9.25,14.400001525878906,0.1999988555908203,25.79999542236331,-52.599998474121094,4,-0.35580524344569286,2.000003633047641,136.10000610351562,-1.3829751314849685,134.89999389648438,-4.0000127156898895,141.6999969482422,-0.35580524344569286
370,2001-06-04,133.5,133.5,133.5,133.5,0.0,0.0,1.0,-0.0,46.88279349191817,54.04172371398183,9.527036290606304,5.279919712261943,3.168803389759688,34.25830521215295,16.637324479250342,0.0,-0.15993888460408812,-5.715000152587891,-17.195926030159484,5.765925724983688,-11.455463091373673,0.025462786197891774,19.88524281005857,18.69920716344125,-31.100800004655255,5.740462938785791,6,7.549995422363281,14.400001525878906,2.4499988555908203,25.79999542236331,-54.94999694824219,0,-0.35131087285302554,3.199996948242216,133.5,2.000003633047641,136.10000610351562,-1.3829751314849685,134.89999389648438,-0.35131087285302554
371,2001-06-05,139.0,139.19999694824222,135.0,136.0,342019.0,0.04119850187265928,1.4705908752277357,100.0,56.249991169684755,54.827617074949536,2.48559818884803,0.017071197505970304,-2.540450439837201,28.288632261289422,15.728329519088122,5.699996948242216,1.104162033506185,-0.3650001525878963,-11.747030120127562,11.017029814951783,-6.056015136357729,5.326014831181936,13.941537892822254,83.87097303461114,31.061021115784655,5.691014983769839,6,2.0499954223632812,8.900001525878906,2.950000762939453,18.900001525878906,-64.25,1,-0.38848920863309355,1.0,133.5,3.199996948242216,133.5,2.000003633047641,136.10000610351562,-0.38848920863309355
372,2001-06-06,141.39999389648438,142.39999389648438,139.60000610351562,139.89999389648438,404583.0,0.017266143140175272,-1.6666860431320119,0.5,51.03625345398053,53.282126400307604,-1.2007474580966573,-1.7811681167718518,-4.91335391180354,25.27965851696112,14.454602195372606,3.399993896484375,1.8903426771123861,1.5949943542480582,-9.358202200665971,12.548190909162088,-3.8816039232089565,7.071592631705073,11.106713177446267,91.07142613858524,39.82871160154376,5.4765982774570166,6,-1.0499954223632812,6.500007629394531,2.725006103515625,15.950004577636719,-64.99999237060547,2,-0.4204384689844056,1.4705908752277357,139.0,1.0,133.5,3.199996948242216,133.5,-0.4204384689844056
373,2001-06-07,139.0,142.8000030517578,137.19999694824222,141.39999389648438,332171.0,-0.016973083451766957,1.1538434451917212,-1.5999959309895833,45.939091110827974,51.78060814690568,-0.13141902978321696,0.8681073116140965,-2.3201716571009854,27.077678338582558,13.757674719564028,5.600006103515597,1.7812118712673453,-0.9349998474121151,-11.779211540280102,9.909211845455872,-6.357105693846108,4.487105999021878,13.080572871416877,66.95649520210605,17.825755892497853,5.422105846433993,6,-1.5,6.950004577636719,6.799999237060547,18.349998474121094,-62.599998474121094,3,-0.40143887087595553,-1.6666860431320119,141.39999389648438,1.4705908752277357,139.0,1.0,133.5,-0.40143887087595553
374,2001-06-08,138.5,143.39999389648438,138.5,142.89999389648438,400936.0,-0.003597122302158251,-1.2272730425374014,1.8333354526149817,39.10614191780799,49.92116532375484,-0.5516519209125477,1.6163734656401516,-1.583677324345075,26.861302393025653,12.995431800203338,4.899993896484375,1.2205573179855662,-1.5400001525878793,-12.280262431027808,9.20026212585205,-6.910131291807829,3.8301309866320707,13.162961352953374,50.505081642278284,7.14381660125828,5.370131139219964,6,-1.1500015258789062,3.2000045776367188,7.299999237060547,15.349998474121094,-60.5,4,-0.4212996279719935,1.1538434451917212,139.0,-1.6666860431320119,141.39999389648438,1.4705908752277357,139.0,-0.4212996279719935
375,2001-06-11,132.69999694824222,137.39999389648438,132.0,137.0,523108.0,-0.0418772783520418,1.1176484667881388,0.9772747764931028,26.203210301556865,46.0163405542974,4.411050129334484,7.808864716661532,4.441880389319834,31.95821818254089,12.160301251955664,6.5,-0.21206679949634122,-7.3350028991698935,-18.08954122692242,3.419535428582634,-12.712272063046157,-1.9577337352936297,18.553705116616925,6.140327394895245,-30.643560463396234,5.377269163876271,6,4.599998474121065,9.000007629394503,11.174999237060518,20.650001525878878,-56.699996948242216,0,-0.3903541568472467,-1.2272730425374014,138.5,1.1538434451917212,139.0,-1.6666860431320119,141.39999389648438,-0.3903541568472467
376,2001-06-12,122.0,131.5,121.1999969482422,131.5,1547669.0,-0.08063298563914512,1.1684216951069049,2.209300757616097,21.120692064872202,43.00087747226565,13.435629389750346,18.34689402673925,15.705525929821391,42.06460204448899,11.74889546448702,11.500000000000014,-1.5696090211089029,-17.33499984741212,-30.700827801621614,-3.9691718932026276,-24.017913824516853,-10.652085870307388,28.85262796252681,3.603617845637333,-28.11361938768713,6.682913977104746,6,10.299995422363281,15.75,21.874996185302734,29.54999542236331,-44.94999694824219,1,-0.35614751596919825,1.1176484667881388,132.69999694824222,-1.2272730425374014,138.5,1.1538434451917212,139.0,-0.35614751596919825
377,2001-06-13,125.1999969482422,125.4000015258789,120.0,124.0,865048.0,0.026229483182313107,5.749976158233039,-0.12631546823602124,26.97095606449848,40.47971556466309,9.739166354111845,15.268127745107066,12.905212554897005,38.28357335880314,11.116789546630924,5.400001525878906,-2.5814357806345356,-13.715002441406241,-28.310932597365777,0.8809277145533088,-21.01296751938601,-6.4170373634264735,24.46652577371323,22.222214976831474,-5.802935183339315,7.297965077979774,6,6.499999999999986,11.950004577636705,18.674999237060533,26.349998474121108,-49.6999969482422,2,-0.40295525701249246,1.1684216951069049,122.0,1.1176484667881388,132.69999694824222,-1.2272730425374014,138.5,-0.40295525701249246
378,2001-06-14,121.0,123.0,118.6999969482422,122.8000030517578,942509.0,-0.03354630232122513,2.909099105972424,-1.5000063578449152,26.53061224489798,37.78219353556055,12.931901983240152,18.893112505932947,17.36116810529296,41.87700723662934,11.459568729930755,6.5,-4.120632147526692,-16.93499908447265,-33.547268075231244,-0.3227300937140427,-25.241133579851947,-8.628864589093354,26.88653135863811,9.311754396477701,-18.13398118977961,8.306134495379302,6,10.049995422363281,15.5,22.374996185302734,30.54999542236331,-48.55000305175781,3,-0.36859502871174454,5.749976158233039,125.1999969482422,1.1684216951069049,122.0,1.1176484667881388,132.69999694824222,-0.36859502871174454
379,2001-06-15,118.8000030517578,119.6999969482422,115.5999984741211,118.1999969482422,899356.0,-0.018181792960679344,2.4166740841524073,-0.3333361590302077,26.97095606449848,35.56976715473614,14.334884628204193,20.290457605672643,19.896774317055318,43.45149029143546,12.226174581457283,5.400001525878906,-4.65018749547437,-17.96499633789064,-36.497615748441504,0.5676230726602114,-27.23130604316607,-8.698686632615207,26.751605554048652,14.678923163231564,-15.300211681813645,9.266309705275427,6,10.699993133544936,16.149997711181655,26.02499389648439,32.74999237060551,-46.700004577636705,4,-0.3569023605782772,2.909099105972424,121.0,5.749976158233039,125.1999969482422,1.1684216951069049,122.0,-0.3569023605782772
380,2001-06-18,116.0,118.5,115.4000015258789,117.3000030517578,288619.0,-0.023569048651774116,-1.479998779296875,-2.1666497126291415,24.453284901595993,32.03679979161516,16.082728593772828,21.822944125653635,23.132497829708882,45.379807145904095,13.03976877129999,3.400001525878892,-5.491604437746133,-19.249999237060536,-39.38527757919002,0.8852791050689461,-29.317638408125276,-9.182360065995795,26.55644759263791,3.7266989502236454,-27.404240563961576,10.067639171064739,6,13.39999771118164,18.85000228881836,28.824996948242188,35.54999542236331,-44.5,0,-0.3275862068965517,2.4166740841524073,118.8000030517578,2.909099105972424,121.0,5.749976158233039,125.1999969482422,-0.3275862068965517
381,2001-06-19,119.0999984741211,120.9000015258789,117.5,117.5,919249.0,0.02672412477690589,-3.250005960470162,-1.2307651677876117,33.04721465695148,30.038017703056383,11.022155687219822,17.128086846066225,20.28756023391921,41.318303010600516,14.548353029526616,4.900001525878906,-6.208934317400832,-14.58000068664552,-34.604994583370626,5.444993210079588,-24.592497635008073,-4.567503738282966,20.197675590505725,36.999969482421875,1.8514006203652258,10.01249694836255,6,10.299999237060547,15.750003814697266,26.099998474121094,32.449996948242216,-49.599998474121094,1,-0.3618807642846962,-1.479998779296875,116.0,2.4166740841524073,118.8000030517578,2.909099105972424,121.0,-0.3618807642846962
382,2001-06-20,115.5,118.3000030517578,111.8000030517578,118.3000030517578,709591.0,-0.030226687827400123,3.642852082550006,-1.7500035762820882,28.97957906281735,28.153627475499647,11.803101179244663,19.083858192254326,23.81590480246274,43.88139254750837,16.20951822592039,7.2999954223632955,-6.891551928257115,-16.514999008178705,-36.78270809035098,3.752710073993569,-26.648853549264828,-6.381144467092568,20.929953359977077,33.03569603938957,-3.040916413826835,10.133854541086134,6,12.099998474121094,17.550003051757812,28.749998092651367,36.04999542236331,-43.19999694824219,2,-0.33290040647828734,-3.250005960470162,119.0999984741211,-1.479998779296875,116.0,2.4166740841524073,118.8000030517578,-0.33290040647828734
383,2001-06-21,111.8000030517578,117.4000015258789,109.6999969482422,116.6999969482422,1007087.0,-0.03203460561248661,1.444444713558755,1.749995912828832,28.343305865469205,26.95775680301756,12.559824572801773,21.05979096011346,27.531951882282627,46.68009341404276,17.939460979500822,7.7000045776367045,-8.696002258757204,-18.434996414184596,-39.258996615044126,2.389003786674948,-28.84699651461436,-8.022996313754831,21.181757265068583,18.750046832201527,-18.772137047848425,10.41200010042977,6,11.749992370605483,20.1999969482422,26.774995803833022,39.74999237060551,-35.35000610351561,3,-0.3246869593997481,3.642852082550006,115.5,-3.250005960470162,119.0999984741211,-1.479998779296875,116.0,-0.3246869593997481
384,2001-06-22,114.0,115.5,111.5,111.8000030517578,644191.0,0.019677968588459827,-1.857139743107667,-0.448979528284848,31.35754279100614,27.530460412956366,7.285135738255377,17.388551740664667,25.37390014131276,43.606393846272056,19.420100834439037,4.0,-10.536201112330986,-14.734999465942394,-35.70558108422091,6.2355821523361215,-25.220290275081652,-4.249708656803136,15.256678177852905,38.3928686988549,-1.4479064093093683,10.48529080913926,6,6.599998474121094,18.0,25.149999618530273,37.54999542236331,-35.0,4,-0.36447371098033166,1.444444713558755,111.8000030517578,3.642852082550006,115.5,-3.250005960470162,119.0999984741211,-0.36447371098033166
385,2001-06-25,110.5999984741211,113.4000015258789,110.3000030517578,111.0999984741211,564962.0,-0.029824574788411495,-4.636407773724026,-0.22727304253739997,21.71313127383145,27.596286991729617,8.069133120211177,19.388337429120668,28.777203378987366,46.18069427065558,20.7669086738119,3.6999969482422017,-12.235282291776414,-16.615000915527347,-38.23918407345661,5.009182242401906,-27.427092494491973,-5.8029093365627205,15.527610706994096,8.035724625291179,-25.151764025943493,10.812091578964626,6,6.950000762939453,21.400001525878906,29.325002670288086,40.949996948242216,-31.349998474121094,0,-0.3481012706253199,-1.857139743107667,114.0,1.444444713558755,111.8000030517578,3.642852082550006,115.5,-0.3481012706253199
386,2001-06-26,85.19999694824219,96.9499969482422,84.55000305175781,96.1999969482422,7355966.0,-0.22965643649463674,-1.0162611711814555,22.00000000000003,11.61201433993007,25.889737911222017,30.955382346111477,42.51841087685736,54.02727110997088,70.54143041176314,22.70565957429085,26.04999542236328,-14.473800114309228,-39.19000244140625,-66.78465462279189,-11.595350260020595,-52.98732853209907,-25.39267635071343,38.29919427561333,1.925907841435186,-22.950729680003597,13.797326090692827,6,18.57500457763672,34.225006103515625,54.72500419616699,63.59999847412112,-2.6999969482421875,1,-0.16079809200656126,-4.636407773724026,110.5999984741211,-1.857139743107667,114.0,1.444444713558755,111.8000030517578,-0.16079809200656126
387,2001-06-27,81.4000015258789,86.69999694824219,79.80000305175781,86.0,2621420.0,-0.04460088683655383,1.3000008900971605,0.41818167946555346,11.3940942132257,24.20790257436954,31.166450847278526,44.380210492426585,57.21421616316192,73.37808949394582,24.28798130036257,6.899993896484375,-16.02635572163281,-40.31499824523925,-73.43845284010393,-7.1915436503745696,-56.87672554267158,-23.75327094780691,35.08833582699903,4.255315263436308,-14.666537876119545,16.561727297432338,6,18.950000762939453,33.94999694824219,60.39999961853027,62.5,1.5999984741210938,2,-0.14619166219666013,-1.0162611711814555,85.19999694824219,-4.636407773724026,110.5999984741211,-1.857139743107667,114.0,-0.14619166219666013
388,2001-06-28,82.05000305175781,82.4000015258789,77.4000015258789,79.9000015258789,1746074.0,0.007985276581011558,2.5087738084084004,-0.4673917911004742,12.240797009072637,22.57121823487778,27.279041516592912,41.60648464192606,55.636593332736425,71.69168939835257,25.662946176505603,5.0,-16.40600211445073,-36.96249656677246,-73.76020480915537,-0.16478832438954782,-55.36135068796392,-18.563642445580996,27.100667440896103,12.204728903171365,-2.609612822576757,18.39885412119146,6,17.099998474121094,32.09999465942383,62.599998474121094,60.69999694824219,-2.25,3,-0.11882997729871647,1.3000008900971605,81.4000015258789,-1.0162611711814555,85.19999694824219,-4.636407773724026,110.5999984741211,-0.11882997729871647
389,2001-06-29,86.0,86.80000305175781,80.80000305175781,83.80000305175781,1228766.0,0.048141338224576335,2.1578922007573174,1.023253668316744,17.96981438064894,21.850832621439213,20.324400640754092,35.748280203790316,50.75351092667353,66.77841641085064,26.872467705929747,6.0,-17.38729557228882,-30.63749961853027,-69.56783899878923,8.292839761728686,-50.102669308659756,-11.172329928400785,16.800536699298917,23.888884650336372,7.647802825462215,19.46516969012948,6,13.150001525878906,27.450000762939453,58.80000305175781,56.75,-5.3000030517578125,4,-0.11104654711346296,2.5087738084084004,82.05000305175781,1.3000008900971605,81.4000015258789,-1.0162611711814555,85.19999694824219,-0.11104654711346296
390,2001-07-02,86.5999984741211,86.9000015258789,83.55000305175781,85.4000015258789,669983.0,0.006976726443268522,2.722214216081041,0.5454539149251971,21.81527650671785,20.60283949363548,16.891792256143688,33.154336525626036,49.401588355191535,65.13699932147176,28.14192143706185,3.3499984741210938,-18.175107567357657,-27.692501068115234,-67.97281058183256,12.587808445602093,-47.8326558249739,-7.552346311256571,11.120431190493818,47.058818938229955,28.01216860610201,20.14015475685866,7,11.250003814697266,24.000003814697266,58.20000457763672,56.150001525878906,-5.400001525878906,0,-0.08775979916895982,2.1578922007573174,86.0,2.5087738084084004,82.05000305175781,1.3000008900971605,81.4000015258789,-0.08775979916895982
391,2001-07-03,85.0,86.80000305175781,83.19999694824219,86.80000305175781,754237.0,-0.01847573328305807,3.0,-1.500006357844945,17.15685541196001,19.289203532429113,14.690930285842242,32.149694294244824,50.09306336531634,65.70284668389368,30.262459513013795,3.600006103515625,-19.061551783198695,-26.592499542236325,-67.13794068913936,13.952941604666705,-46.86522011568783,-6.319778968784817,8.656344036867708,79.99998393811678,58.820508540814444,20.27272057345151,7,12.400001525878906,25.450000762939453,59.80000305175781,57.54999542236328,-4.4499969482421875,1,-0.0676470588235294,2.722214216081041,86.5999984741211,2.1578922007573174,86.0,2.5087738084084004,82.05000305175781,-0.0676470588235294
392,2001-07-04,81.94999694824219,84.8499984741211,81.5,84.5999984741211,325582.0,-0.03588238884420958,1.1269821278492143,1.472220573899038,17.485419658711265,18.08277173167823,13.948186848025287,32.16669326471205,52.21260778651896,67.664916563249,32.93373620471499,3.5,-19.769996175160742,-26.67000274658203,-66.72826800327704,13.38826251011298,-46.69913537492954,-6.640870118234517,8.45507858642776,47.89468865645559,24.17246094727789,20.029132628347508,7,14.500003814697266,28.450000762939453,64.95000457763672,56.25,-5.049995422363281,2,0.006711446885168115,3.0,85.0,2.722214216081041,86.5999984741211,2.1578922007573174,86.0,0.006711446885168115
393,2001-07-05,83.19999694824219,83.19999694824219,79.1500015258789,80.0,821634.0,0.015253203740684285,1.5312495529647379,-1.2075453228959439,19.881546854171674,16.807661072029955,9.18001431760986,27.955234439406723,49.795377290307016,65.13798838842996,35.531120618928114,4.049995422363281,-21.501725160427384,-22.630002593994135,-61.5353047007892,16.275299512800913,-42.08265364739165,-3.177351540596618,4.604063784669549,52.25800544984879,26.26033103202103,19.452651053397524,7,12.200004577636719,27.200000762939453,63.05000305175781,55.0,-5.849998474121094,3,-0.002403809562235959,1.1269821278492143,81.94999694824219,3.0,85.0,2.722214216081041,86.5999984741211,-0.002403809562235959
394,2001-07-06,80.1500015258789,82.25,79.4000015258789,81.5,998634.0,-0.03665860017111122,1.0,-0.421874925494123,19.797802348105932,16.59484674694934,7.737068269610816,27.836867881353015,51.509026503907535,66.98094927639181,38.34810067084257,3.7999954223632812,-22.979881182003297,-22.76249809265137,-60.070897821943475,14.545901636640735,-41.41669795729743,-4.10829822800531,5.573247365626258,12.903225806451612,-15.254286384702223,18.654199864646053,7,7.024997711181641,30.249996185302734,65.17499923706055,58.04999542236328,-2.75,4,-0.004366793106149625,1.5312495529647379,83.19999694824219,1.1269821278492143,81.94999694824219,3.0,85.0,-0.004366793106149625
395,2001-07-09,80.9000015258789,81.5,78.6500015258789,81.5,504295.0,0.0093574545941566,8.500019073534835,0.4444438165100284,16.491221776921265,17.13698090661503,2.6050223696023806,24.250501030059723,49.162058388490976,65.01921552706773,40.63999630125937,2.8499984741210938,-24.31938885032679,-19.422498321533197,-55.183981212124024,16.33898456905763,-37.30323976682861,-1.541756876237784,3.1585978925010068,27.607356794419214,0.5448777822218567,17.880741445295413,7,1.25,29.499996185302734,64.42499923706055,57.29999542236328,0.09999847412109375,0,-0.002472244423539882,1.0,80.1500015258789,1.5312495529647379,83.19999694824219,1.1269821278492143,81.94999694824219,-0.002472244423539882
396,2001-07-10,78.55000305175781,82.8499984741211,77.80000305175781,80.8499984741211,586714.0,-0.029048188254599205,-1.6578955293701927,3.8333354526149814,16.860980213929665,17.744412684471026,4.372313999005598,24.431023539363338,49.85485553653325,66.16025403782078,42.01292704222816,5.049995422363281,-26.26302515090815,-19.599996948242193,-55.0947849129941,15.894791016509721,-37.34739093061815,-1.8526029658662395,-1.1500015258789062,10.638304779899942,-15.021348645895044,17.747393982375957,7,3.5999984741210938,31.849994659423828,65.92499542236328,59.649993896484375,2.4499969482421875,1,0.03373639457070743,8.500019073534835,80.9000015258789,1.0,80.1500015258789,1.5312495529647379,83.19999694824219,0.03373639457070743
397,2001-07-11,74.75,79.0999984741211,74.75,77.0999984741211,532624.0,-0.04837686701621047,-2.7021287647839904,1.0217405005556202,16.83078860767968,18.25441175098292,7.967702523565563,25.568561575413668,52.03861320303385,68.78877886276959,43.43166416468255,4.349998474121094,-27.76300131068281,-20.877500152587885,-55.43645793915138,13.681457633975604,-38.15697904586963,-3.5980212593061367,8.099998474121094,0.0,-25.437593561897806,17.279478893281745,7,6.075000762939453,34.32499694824219,69.7249984741211,63.44999694824219,3.5500030517578125,2,0.07759201407033856,-1.6578955293701927,78.55000305175781,8.500019073534835,80.9000015258789,1.0,80.1500015258789,0.07759201407033856
398,2001-07-12,76.4000015258789,79.5999984741211,76.4000015258789,78.0,667538.0,0.022073599008413547,-3.0,0.6808508566030017,16.00361520200444,18.03594517557798,6.0703242978766525,21.508681406667165,49.067699722571575,65.99374162655579,44.787201171630535,4.849998474121094,-25.70709745236387,-16.997498703002933,-50.39936561389848,16.404368207892624,-33.698432158450714,-0.2965652475551508,6.4499969482421875,20.37039304575848,-3.286819800211642,16.700933455447778,7,4.424999237060547,32.67499542236328,67.7249984741211,61.79999542236328,0.09999847412109375,3,0.006544502487092707,-2.7021287647839904,74.75,-1.6578955293701927,78.55000305175781,8.500019073534835,80.9000015258789,0.006544502487092707
399,2001-07-13,76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,0.0,0.0,1.0,-0.0,17.052022186693506,17.50669469557527,5.101873866980213,19.15120259890844,48.14509437697349,64.89136973937735,45.97030847443598,0.0,-23.209723696978017,-14.877498626708984,-46.84209151652426,17.087094263106295,-30.85979507161663,1.1047978181986622,6.2879969787597645,20.37039304575848,-5.04543079689115,15.982296444907641,7,4.375,32.67499542236328,65.32500076293945,61.79999542236328,-0.9000015258789062,4,0.012434514781002992,-3.0,76.4000015258789,-2.7021287647839904,74.75,-1.6578955293701927,78.55000305175781,0.012434514781002992
400,2001-07-16,78.0,78.9000015258789,76.5999984741211,78.9000015258789,520622.0,0.020942387986460087,4.111109227313186,-100.0,37.18861335573462,19.732445578216893,2.4067738173530415,15.345124303470712,45.622060555700216,62.16954783297558,47.012984183458585,2.5,-20.703106942836214,-11.377500152587885,-41.626057160369854,18.871056855194084,-26.501778656478876,3.7467783513031065,4.529238534545897,40.123464348586154,11.251508668114589,15.124278503890986,7,1.7999992370605469,28.074996948242188,61.525001525878906,60.19999694824219,-1.0,0,-0.007692288129757641,1.0,76.4000015258789,-3.0,76.4000015258789,-2.7021287647839904,74.75,-0.007692288129757641
401,2001-07-17,76.0,77.19999694824219,75.0,77.0999984741211,459136.0,-0.02564102564102566,2.384622607736233,1.2222184546263721,39.73383561639862,22.20449179573771,3.3479385631522405,14.70453147352012,46.6696490161703,62.99277122776641,48.54378215686809,3.0,-19.0890723672715,-11.222500228881842,-38.555851037150376,16.110850579386693,-24.88917563301611,2.4441751752524254,6.373653763854975,25.773203984904807,-5.9559554195170925,13.666675404134267,7,2.9749984741210938,27.125,63.5,62.19999694824219,-0.0500030517578125,1,0.06578947368421062,4.111109227313186,78.0,1.0,76.4000015258789,-3.0,76.4000015258789,0.06578947368421062
402,2001-07-18,77.05000305175781,78.0999984741211,75.0,76.5,903355.0,0.01381582962839234,1.3396268785627916,-0.5000034679114157,40.63670304964365,24.510620261901263,1.7095539857870676,11.200510922198973,44.769407624289514,60.761747231132745,49.61145678168384,3.0999984741210938,-18.19153799450163,-8.249997329711917,-32.43666137019599,15.936666710772158,-20.34332934995396,3.8433346905301278,5.171177636820062,44.5652985167457,9.938203434922606,12.09333202024204,7,1.7499961853027344,23.02499771118164,57.97499465942383,61.149993896484375,-0.45000457763671875,2,0.051265370432092006,2.384622607736233,76.0,4.111109227313186,78.0,1.0,76.4000015258789,0.051265370432092006
403,2001-07-19,75.5,79.80000305175781,74.8499984741211,79.19999694824219,981165.0,-0.02011684607872899,1.0204062567146333,-6.727229851574421,28.395064441688504,25.46587160563266,2.293650222840043,10.426124080145371,45.31112738566597,61.31570230905578,50.44039865248217,4.950004577636719,-16.920740014637403,-7.98500022888183,-29.044466221801997,13.074465764038344,-18.514733225341914,2.544732767578253,6.571757074806314,13.131331813621,-21.90999641891455,10.529732996460087,7,3.299999237060547,23.375,58.92499923706055,62.69999694824219,2.5,3,0.037086133135865174,1.3396268785627916,77.05000305175781,2.384622607736233,76.0,4.111109227313186,78.0,0.037086133135865174
404,2001-07-20,72.44999694824219,74.30000305175781,69.30000305175781,74.30000305175781,1678883.0,-0.040397391414010775,4.405387571963511,0.5000020620002227,23.55140656047884,26.250336581583504,4.622666172241907,10.755121704227292,47.296617227871124,63.40408147482981,51.48139339275942,6.1999969482421875,-15.556276595552731,-8.957503128051755,-24.924022118874205,7.0090158627706955,-16.940762623462973,-0.9742436326405368,9.475324985068,29.999941871279763,-3.3757952137523155,7.983259495411225,7,3.6250038146972656,22.650005340576172,61.32500076293945,65.75,4.650001525878906,4,0.055900665594935894,1.0204062567146333,75.5,1.3396268785627916,77.05000305175781,2.384622607736233,76.0,0.055900665594935894
405,2001-07-23,72.0999984741211,73.75,70.19999694824219,71.6500015258789,542155.0,-0.004830897016753877,-1.1194009455877127,-0.24324079114498276,24.705886928816568,27.121992883237603,4.0153699365216085,8.509178487804547,46.672143744042955,62.73595042178573,52.47942337595557,3.5500030517578125,-14.50368535878016,-7.382501602172852,-16.222974733327916,1.4579715289822133,-11.802738167750377,-2.9622650365953263,9.320310703926992,26.666623070126487,-0.7779397644876198,4.42023656557753,7,2.4500045776367188,23.000003814697266,60.125,69.0,3.2000045776367188,0,0.047156748929741976,4.405387571963511,72.44999694824219,1.0204062567146333,75.5,1.3396268785627916,77.05000305175781,0.047156748929741976
406,2001-07-24,71.5,71.8499984741211,69.80000305175781,71.25,539169.0,-0.008321754324813968,3.3157937005091633,0.5555593231833441,27.331896822796182,28.288782684917216,3.9226680928479567,8.46414342552896,46.16744547558608,62.16507976604174,52.00021247171706,2.2999954223632812,-13.218308658912079,-7.29750022888183,-16.3920604975943,1.7970600398306402,-11.844780363238073,-2.750220094525588,9.435496932996472,20.952351888020836,-3.744079207391742,4.547280134356235,7,3.0500030517578125,23.60000228881836,60.625,69.54999923706055,4.75,1,0.07692307692307687,-1.1194009455877127,72.0999984741211,4.405387571963511,72.44999694824219,1.0204062567146333,75.5,0.07692307692307687
407,2001-07-25,69.5,72.0,68.0,71.1500015258789,637131.0,-0.027972027972028024,1.3880607892213688,-6.600006103515625,21.218497496725448,28.868214050997327,5.69894399278617,10.041760518961297,47.09410291838242,62.86052061035542,51.350610880990644,4.0,-11.882008109339665,-8.702500152587888,-18.601648137990693,1.196647832814918,-13.65207414528929,-3.752926159886485,10.97007717774693,12.711861119193093,-8.147163638568772,4.949573992701404,7,4.400001525878906,23.650001525878906,62.625,71.54999923706055,3.25,2,0.09280571148549921,3.3157937005091633,71.5,-1.1194009455877127,72.0999984741211,4.405387571963511,72.44999694824219,0.09280571148549921
408,2001-07-26,72.30000305175781,72.75,69.09999847412111,70.5,1037937.0,0.040287813694356966,1.7037078899331333,-1.090909931612945,33.333344132188344,30.677249822718977,2.521340674916871,6.823715122523723,43.005498143443276,58.81328435005446,50.50333081447484,3.650001525878892,-10.36208590722768,-5.414997100830078,-15.475345948412297,4.645351746752141,-10.445171524621188,-0.38482267703896866,7.421869495324302,68.25398363192913,44.47233844009052,5.03017442379111,7,1.5999984741210938,20.39999771118164,58.02499771118164,66.94999694824219,-2.100006103515625,3,0.05947434634663873,1.3880607892213688,69.5,3.3157937005091633,71.5,-1.1194009455877127,72.0999984741211,0.05947434634663873
409,2001-07-27,76.44999694824219,76.80000305175781,73.5999984741211,74.05000305175781,959373.0,0.05739963653270519,1.0645150175721838,1.3333276819395583,41.74396322490913,31.18339980818281,-1.8112923044874378,2.025419266505338,37.536977260752025,53.53770057157942,49.95981177726374,4.5,-8.39408337148842,-0.7875030517578097,-10.068488964250179,8.49348286073456,-5.427996008004001,3.852989904488382,2.568563246015003,96.02265929389978,69.72074859950077,4.640492956246187,7,-2.5499954223632812,15.300003051757812,51.32500076293945,61.75,-7.149993896484375,4,0.02027473006712066,1.7037078899331333,72.30000305175781,1.3880607892213688,69.5,3.3157937005091633,71.5,0.02027473006712066
410,2001-07-30,79.0,81.0,76.9000015258789,77.0,1337785.0,0.03335517532439147,-2.7272765104488172,0.8333354526149817,50.82872338213334,32.41616511548667,-4.698640146200262,-1.183846558420754,33.538717637599575,50.001229334524254,49.09057499269543,4.5500030517578125,-6.372253327294274,2.1424999237060547,-6.087245258691581,10.37224510610369,-1.9723726674927633,6.257372514904873,-11.0,84.61538461538461,54.0051108055634,4.1148725911988215,7,-4.5,11.700000762939453,47.29999923706055,59.19999694824219,-10.949996948242188,0,-0.024050652226315306,1.0645150175721838,76.44999694824219,1.7037078899331333,72.30000305175781,1.3880607892213688,69.5,-0.024050652226315306
411,2001-07-31,79.25,79.75,77.9000015258789,79.19999694824219,308968.0,0.0031645569620253333,2.523796375684827,0.02500152587890625,59.533895839394816,34.515853203236794,-4.960830346558154,-1.988669461595208,31.678107004626327,48.75939344819645,48.156046656433695,1.8499984741210938,-4.476506469505765,2.679999923706049,-4.7110612246864605,10.071061072098558,-1.0155306504902057,6.375530497902304,-10.989999999999995,86.53846153846155,49.90580628270709,3.695530574196257,7,-4.75,3.2249984741210938,45.52499961853027,58.94999694824219,-15.450000762939453,1,-0.04984223278539035,-2.7272765104488172,79.0,1.0645150175721838,76.44999694824219,1.7037078899331333,72.30000305175781,-0.04984223278539035
412,2001-08-01,82.5,83.30000305175781,78.19999694824219,79.0,523358.0,0.04100946372239744,1.0,69.9957277998169,62.10316937706913,38.26119819605687,-8.220971362558075,-5.476115184284367,26.876858720854585,44.52638683950812,46.82983281671129,5.100006103515625,-4.251852512371087,5.902499771118158,-1.5764163599898495,13.381415902226166,2.1630417055641544,9.641957836672162,-13.985199999999992,94.36617750801489,53.376518509611195,3.7394580655540026,8,-6.849998474121094,-5.049999237060547,29.10000228881836,43.125,-17.949996948242188,2,-0.0757575757575758,2.523796375684827,79.25,-2.7272765104488172,79.0,1.0645150175721838,76.44999694824219,-0.0757575757575758
413,2001-08-02,83.0,88.30000305175781,82.9000015258789,83.0,1218655.0,0.0060606060606061,-53.00083924620432,0.0,62.840461670314625,42.6266487638164,-8.4319224544669,-6.315674614537471,24.844570486264445,43.00118035072471,44.99384226255587,5.8000030517578125,-3.9621313457645044,6.412499618530276,-1.029690584101985,13.854689821162538,2.6914045172141385,10.133594719846414,-13.893791877929687,63.94556869852431,19.507168268114746,3.7210951013161324,8,-4.849998474121094,-4.849998474121094,24.850000381469727,40.25,-16.699996948242188,3,-0.12349397590361444,1.0,82.5,2.523796375684827,79.25,-2.7272765104488172,79.0,-0.12349397590361444
414,2001-08-03,79.80000305175781,84.25,79.5,84.25,436066.0,-0.03855418009930345,1.1348329247175408,-100.0,53.29670851747745,45.80340671811205,-4.559124695843991,-3.3131078702640195,26.553111226721953,45.39763907149319,43.23216514387232,4.75,-3.839923666718306,3.2300025939941435,-4.178485572879197,10.638490760867484,-0.47424148944253375,6.934246677430821,-9.542167233906255,25.43860647119803,-18.738195599741264,3.7042440834366737,8,-1.6500015258789062,-1.6500015258789062,26.84999656677246,42.249996185302734,-13.800003051757812,4,-0.12030082376424367,-53.00083924620432,83.0,1.0,82.5,2.523796375684827,79.25,-0.12030082376424367
415,2001-08-06,80.69999694824219,82.5,79.5999984741211,80.5,695313.0,0.011278118572259244,-1.9000015258789062,-0.04494316525794229,58.96946086964624,49.3186916122065,-4.5940304149252995,-4.457386394565788,24.238082297351355,43.78858239401073,41.33282436323692,2.9000015258789062,-3.2206067083190533,4.139996719360354,-3.244382555180394,11.524375993901103,0.4478070820899802,7.832186356630729,-9.359631096356253,26.923028957215976,-18.77280448609821,3.6921896372703773,8,-2.5499954223632812,-2.5499954223632812,25.600004196166992,41.35000228881836,-20.599998474121094,0,-0.14126387023032827,1.1348329247175408,79.80000305175781,-53.00083924620432,83.0,1.0,82.5,-0.14126387023032827
416,2001-08-07,81.19999694824219,82.44999694824219,79.0,80.1500015258789,476078.0,0.006195787099232186,-1.059700608757638,5.250057221332113,58.089658643258346,53.415487295154605,-3.9933280455237252,-5.005300562592993,22.277115904732653,42.53690724010602,39.6283559500285,3.4499969482421875,-2.076533983298006,4.507497024536136,-3.118377999931809,12.13337204900408,0.6945595123021633,8.320434536770108,-8.842052864363936,29.702952347283784,-15.469329348145394,3.812937512233971,8,-2.4999961853027344,-3.0499954223632812,23.025005340576172,40.85000228881836,-21.89999771118164,1,-0.1619457437278764,-1.9000015258789062,80.69999694824219,1.1348329247175408,79.80000305175781,-53.00083924620432,83.0,-0.1619457437278764
417,2001-08-08,80.55000305175781,82.0,80.19999694824219,80.5,661522.0,-0.008004851242773947,-4.538392920021597,0.047622161671207995,60.202032656911314,56.40089713123494,-1.800383234136703,-4.109185795109411,21.64768642241961,42.64416184636079,37.64270960436325,1.8000030517578125,-0.9156194431256495,3.567502975463867,-4.1873784024490845,11.322384353376819,-0.3099377134926016,7.444943664420336,-7.235535429806788,16.666694012157805,-31.213592142169148,3.877440688956473,8,0.3999977111816406,-2.4000015258789062,23.374998092651367,41.499996185302734,-21.800003051757812,2,-0.20794541502294506,-1.059700608757638,81.19999694824219,-1.9000015258789062,80.69999694824219,1.1348329247175408,79.80000305175781,-0.20794541502294506
418,2001-08-09,76.9000015258789,79.30000305175781,76.75,78.9000015258789,624925.0,-0.045313487120957396,-1.2173910159022907,-39.99755874275252,58.77713515594222,58.29347179023861,2.872860106164026,-0.4424916748077834,23.91078639553055,45.852426694509475,35.83593243286901,3.8000030517578125,0.13426077416843896,-0.10749855041504475,-7.857695574473809,7.642698473643719,-3.9825970624444267,3.767599961614337,-2.6864017781394693,2.0000203450520835,-46.15331237184916,3.875098512029385,8,5.625,1.25,26.52499771118164,45.14999771118164,-21.10000228881836,3,-0.16059815642480824,-4.538392920021597,80.55000305175781,-1.059700608757638,81.19999694824219,-1.9000015258789062,80.69999694824219,-0.16059815642480824
419,2001-08-10,77.3499984741211,79.0,76.30000305175781,77.94999694824219,397139.0,0.005851715725789131,-1.0000056514257134,0.2999992370605469,60.31434926763755,59.347430221961304,2.865267568186624,-0.8618558530501446,22.13434078438226,44.83108799106101,33.9546820074857,2.6999969482421875,1.6456824769057619,0.29499855041504475,-7.451165281605483,8.041162382435573,-3.5780833655952193,4.168080466425309,-2.291214528140557,16.93541837405217,-32.533984119160415,3.873081916010264,8,4.950004577636719,0.8000030517578125,25.55000114440918,44.70000076293945,-21.0,4,-0.1428570864944524,-1.2173910159022907,76.9000015258789,-4.538392920021597,80.55000305175781,-1.059700608757638,81.19999694824219,-0.1428570864944524
420,2001-08-13,77.4000015258789,78.9000015258789,76.8499984741211,77.94999694824219,414367.0,0.0006464518777533623,-1.484849886021575,0.916661368462546,61.84739915635395,59.60448614606787,2.8658071218705317,-1.0109457459140572,20.73112161156544,44.09406034633216,32.511674789113464,2.0500030517578125,2.6885613631802414,0.37500152587890057,-7.360392290343526,8.110395342101327,-3.492695382232313,4.242698433990114,-1.546744433551737,17.886171801729827,-33.73676478798261,3.8676969081112147,8,4.900001525878906,0.75,21.387496948242188,44.64999771118164,-19.150001525878906,0,-0.14728683851598223,-1.0000056514257134,77.3499984741211,-1.2173910159022907,76.9000015258789,-4.538392920021597,80.55000305175781,-0.14728683851598223
421,2001-08-14,81.0,81.5999984741211,78.25,78.5999984741211,476522.0,0.04651160727584003,-1.1612904019708459,-4.363675456727101,71.69812570140087,60.670592404326946,-0.5138893233119006,-4.445050546101754,15.614530362154028,39.899235216668515,30.656157808814832,4.1999969482421875,3.366106539772673,3.7249999999999943,-4.191970554145712,11.6419705541457,-0.23348527707285882,7.6834852770728475,-4.6999969482421875,82.456130957958,24.840839862617067,3.9584852770728505,8,1.3000030517578125,-2.8499984741210938,15.274999618530273,41.04999923706055,-27.200000762939453,1,-0.2580247101960359,-1.484849886021575,77.4000015258789,-1.0000056514257134,77.3499984741211,-1.2173910159022907,76.9000015258789,-0.2580247101960359
422,2001-08-15,81.0,82.0,80.19999694824219,80.6500015258789,235732.0,0.0,-1.8799873047649855,0.1458326048325826,68.35443812202148,61.2832564545166,-0.8370669862526086,-4.357357739344607,13.989297915313756,39.40375304246032,28.86918010213172,1.8000030517578125,3.5855607449496034,3.5275001525878906,-4.5610542777033345,11.616054582879116,-0.5167770625577219,7.571777367733503,-4.150001525878906,82.456130957958,25.10482301684769,4.044277215145615,8,-0.7249984741210938,-2.8499984741210938,15.274999618530273,41.04999923706055,-29.799999237060547,2,-0.26790124398690685,-1.1612904019708459,81.0,-1.484849886021575,77.4000015258789,-1.0000056514257134,77.3499984741211,-0.26790124398690685
423,2001-08-16,78.30000305175781,80.5,77.75,80.0,770651.0,-0.03333329565731091,1.0370393394632291,-4.857155313351498,54.15731993759322,61.37887994564058,1.2584645704432234,-1.5144844700358249,15.076550257792348,41.68334012539816,27.511274219231375,3.25,3.4793787588961322,0.6875030517578153,-7.3540913269006865,8.729097430416317,-3.3332941375714427,4.708300241087073,-0.7630043029785156,35.087738084084,-16.65428855682037,4.020797189329254,8,1.0999984741210938,-0.15000152587890625,16.649995803833008,42.42499542236328,-23.800003051757812,3,-0.24968074444179633,-1.8799873047649855,81.0,-1.1612904019708459,81.0,-1.484849886021575,77.4000015258789,-0.24968074444179633
424,2001-08-17,76.5,80.0999984741211,75.4000015258789,79.0,705133.0,-0.02298854382633897,1.0,1.4705908752277603,44.18604238539754,59.736277891835165,2.8397664441969113,0.6371592255783867,15.225760171479493,43.07055220868662,25.73416481372801,4.6999969482421875,2.9636211104299264,-1.315000152587885,-9.00553408752883,6.37553378235306,-5.16026712005835,2.53026681488258,11.800003051757812,16.666647400514407,-29.63996618513753,3.84526696747047,8,2.424999237060547,1.6500015258789062,18.44999885559082,44.224998474121094,-19.0,4,-0.2705882452671824,1.0370393394632291,78.30000305175781,-1.8799873047649855,81.0,-1.1612904019708459,81.0,-0.2705882452671824
425,2001-08-20,75.5,77.0,75.19999694824219,76.0,424426.0,-0.013071895424836555,-2.272714662227771,0.2,41.57302792874655,57.90109670133385,3.380021745684914,2.00788435491188,14.716291208353255,43.673303088972176,23.872262022800555,1.8000030517578125,2.3024263409201495,-2.4850002288818303,-9.78396142352166,4.813960965758,-6.134480826201752,1.1644803684380918,12.542003021240234,4.411807604707783,-35.285340314889886,3.649480597319916,8,3.0999984741210938,2.6500015258789062,19.424999237060547,43.275001525878906,-17.549999237060547,0,-0.25364240431627694,1.0,76.5,1.0370393394632291,78.30000305175781,-1.8799873047649855,81.0,-0.25364240431627694
426,2001-08-21,77.0,77.0,75.69999694824219,76.9000015258789,414276.0,0.019867549668874274,25.0004577706569,-0.1999969482421875,36.585355868720725,55.27702150264601,1.3651602540511476,0.9919133685604038,12.03807605355604,42.00747690768905,21.875455863039477,1.5,2.176591450084686,-1.260000228881836,-7.916346017223503,5.3963455594598315,-4.58817312305267,2.068172665288998,10.528322778320316,26.470621234390602,-6.050550385664504,3.328172894170834,8,1.5999984741210938,1.1500015258789062,15.937498092651367,37.525001525878906,-16.400001525878906,1,-0.24350649350649356,-2.272714662227771,75.5,1.0,76.5,1.0370393394632291,78.30000305175781,-0.24350649350649356
427,2001-08-22,75.94999694824219,77.44999694824219,75.0999984741211,75.19999694824219,333323.0,-0.013636403269581931,-3.94738110152749,7.500114442664225,33.25413980973258,52.44113313084493,1.8931133165207257,2.6877103971454517,11.77020933002305,42.77848128247355,19.651863308632546,2.3499984741210938,1.7527327485204296,-2.632503128051752,-8.00252419184099,2.737517935737486,-5.317513659946371,0.052507403842867006,11.085192796875006,15.740708035869448,-12.27650716652928,2.6850105318946174,8,2.6000022888183594,2.2000045776367188,15.10000228881836,38.57500457763672,-18.499996185302734,2,-0.291639217922237,25.0004577706569,77.0,-2.272714662227771,75.5,1.0,76.5,-0.291639217922237
428,2001-08-23,76.5999984741211,77.1500015258789,75.69999694824219,76.3499984741211,206669.0,0.008558282448936305,1.1481452178041007,0.3333333333333333,41.3513354126535,50.33413159140226,1.3366434223351291,2.5047931637285927,9.918118653703175,41.79933352992805,17.49570730740012,1.4500045776367188,1.3016758514882554,-2.1975013732910185,-6.797556184841142,2.4025534382591047,-4.497528779066073,0.10252603248403602,9.71907979473633,30.0,1.588175362038001,2.3000274057750594,8,1.9500007629394531,1.5500030517578125,12.837501525878906,37.92500305175781,-19.14999771118164,3,-0.3315926660202597,-3.94738110152749,75.94999694824219,25.0004577706569,77.0,-2.272714662227771,75.5,-0.3315926660202597
429,2001-08-24,78.0,78.19999694824219,76.19999694824219,76.80000305175781,579467.0,0.01827678268625399,1.500014305196601,4.79998779296875,42.894744873046875,48.228281115479255,0.043070254682533005,1.2931694011284236,7.378434971234213,40.12448329713153,16.08398657245602,2.0,0.8381475099253635,-0.875,-5.359300237636077,3.609300237636077,-3.1171501188180315,1.3671501188180315,7.645933481173245,93.54848236501503,62.26538635937371,2.2421501188180355,8,0.5499992370605469,0.15000152587890625,10.837499618530273,36.525001525878906,-22.5,4,-0.3012820512820513,1.1481452178041007,76.5999984741211,-3.94738110152749,75.94999694824219,25.0004577706569,77.0,-0.3012820512820513
430,2001-08-27,77.0999984741211,79.5,76.6500015258789,78.5,368616.0,-0.011538481101011633,-1.4782644751463685,-1.1666709052299633,39.432994454531766,44.6432665324938,1.001342989684801,2.153964047388115,7.195064744410132,40.80388423714987,15.361060600601839,2.8499984741210938,0.643774367388616,-1.6800014495849638,-6.233126716983378,2.8731238178134504,-3.956564083284178,0.5965611841142504,7.913178906629028,45.45452969133908,13.394405567829203,2.27656263369921,8,1.4500007629394531,1.0500030517578125,8.487503051757812,34.70000457763672,-23.14999771118164,0,-0.25421529003920673,1.500014305196601,78.0,1.1481452178041007,76.5999984741211,-3.94738110152749,75.94999694824219,-0.25421529003920673
431,2001-08-28,75.30000305175781,77.8499984741211,75.0999984741211,76.4000015258789,494069.0,-0.023346244591268772,-2.6666480171304467,0.7857123394422919,37.22627926921178,41.18458221551494,2.131963328832967,3.8397274910025345,7.768498025117708,42.25880256630826,14.711468643073186,2.75,0.3134074366483759,-3.282497024536127,-8.085596143371603,1.520602094299349,-5.684046583953872,-0.880947465118382,9.118383594594562,4.545557006295983,-28.244698720185635,2.4015495594177394,8,2.4999961853027344,2.8499984741210938,9.524999618530273,36.5,-21.500003814697266,1,-0.23041170764485563,-1.4782644751463685,77.0999984741211,1.500014305196601,78.0,1.1481452178041007,76.5999984741211,-0.23041170764485563
432,2001-08-29,76.25,76.4000015258789,73.75,75.0999984741211,1330110.0,0.012616160819929778,2.655162979137618,-1.0454573828366127,48.17926727887042,40.52035414232353,0.4887147195311172,2.5270516356646056,5.693745395228177,40.82204508146367,14.837788504676992,2.6500015258789062,-0.0536723941767292,-2.0200000762939396,-6.555752584953979,2.5157524323660994,-4.287876330623959,0.24787617803607986,7.609283356018494,43.47826086956522,6.512625399452077,2.267876254330023,8,0.6749992370605469,1.9000015258789062,8.575002670288086,35.55000305175781,-20.200000762939453,2,-0.20524592165087086,-2.6666480171304467,75.30000305175781,-1.4782644751463685,77.0999984741211,1.500014305196601,78.0,-0.20524592165087086
433,2001-08-30,72.75,76.4000015258789,72.5,76.0,463852.0,-0.04590163934426228,-1.0800008138020833,-2.8260832067297805,38.99521976487595,39.943596073376675,3.485156511762,5.501857595554412,8.12440959184201,43.87545593371735,15.951983527972867,3.9000015258789062,-1.1691761248220303,-5.007500076293951,-9.60878978012245,-0.406210372465452,-7.308144928208208,-2.7068552243796944,10.300540687537008,3.571428571428571,-34.44375038251033,2.3006448519142513,8,3.25,5.950000762939453,10.775001525878906,38.400001525878906,-18.549999237060547,3,-0.21030926786337523,2.655162979137618,76.25,-2.6666480171304467,75.30000305175781,-1.4782644751463685,77.0999984741211,-0.21030926786337523
434,2001-08-31,70.19999694824219,72.0,69.59999847412111,72.0,837829.0,-0.03505158834031352,1.6666638409697634,0.5538470928485577,34.61537583731784,39.170523618773494,5.640704713933502,7.690049023303132,9.482474866129422,45.959507833150354,16.812804251253965,3.150001525878892,-2.2575065215674073,-7.077502822875971,-12.676419959242281,-1.4785856865096605,-9.876961391059126,-4.278044254692816,11.795489670541116,6.060589713573943,-33.07558191401792,2.7994585681831565,8,4.350002288818359,8.750003814697266,13.100004196166992,40.95000457763672,-15.999996185302734,4,-0.18162388517912886,-1.0800008138020833,72.75,2.655162979137618,76.25,-2.6666480171304467,75.30000305175781,-0.18162388517912886
435,2001-09-03,69.30000305175781,71.0,67.90000152587889,71.0,441188.0,-0.0128204264331796,2.647063575409985,0.9444411477980758,21.739133639737716,37.520943371108714,6.223174365996002,8.107889409412138,9.265106783450193,46.38358672858048,17.81894115689181,3.099998474121108,-2.813098951620347,-7.407497024536127,-13.803735576463126,-1.0112584726091285,-10.605616300499634,-4.209377748572621,11.20802498966603,14.070371409774646,-18.777034428931742,3.1981192759635015,9,4.399997711181641,8.799999237060547,13.52499771118164,41.849998474121094,-12.450004577636719,0,-0.19913423440185218,1.6666638409697634,70.19999694824219,-1.0800008138020833,72.75,2.655162979137618,76.25,-0.19913423440185218
436,2001-09-04,68.05000305175781,71.0999984741211,65.0,70.0,1382221.0,-0.018037517243201573,1.9397626243685058,1.147059087522776,20.501141802483815,36.10394359252551,6.7834597122414095,8.77195508726885,10.179025356679574,47.2158268123422,18.944566979079788,6.099998474121094,-3.039158421163876,-7.999997329711917,-15.114918356369913,-0.8850763030539213,-11.557457843040922,-4.442536816382912,10.692901277489739,26.754409153666025,0.17464800861906582,3.5574605133289983,9,4.1999969482421875,8.599998474121094,14.549997329711914,43.099998474121094,-7.900001525878913,1,-0.20720061214536767,2.647063575409985,69.30000305175781,1.6666638409697634,70.19999694824219,-1.0800008138020833,72.75,-0.20720061214536767
437,2001-09-05,63.79999923706055,66.19999694824219,63.20000076293945,66.0,1083832.0,-0.062454131140373015,1.3076941134698705,1.128207285105051,19.14893306181351,33.63700999798774,10.20154075394882,12.335180747827053,14.159137010586278,50.81313984370833,20.219540097899714,4.850002288818359,-3.2520724370387626,-11.41250095367431,-20.072625583746415,-2.7523763236022063,-15.74256326871037,-7.082438638638251,12.744040399507398,4.545442723046348,-20.09235838246454,4.330062315036055,9,7.55000114440918,11.950002670288086,14.6875,47.35000228881836,-1.8999977111816477,2,-0.1567398137865672,1.9397626243685058,68.05000305175781,2.647063575409985,69.30000305175781,1.6666638409697634,70.19999694824219,-0.1567398137865672
438,2001-09-06,64.55000305175781,65.44999694824219,61.5,63.4000015258789,1008725.0,0.011755545825486546,1.6779737289253378,-0.5227277850314831,23.385312891771036,31.46929533340154,8.451227085720049,11.186019589021981,13.12143685535068,49.254895510340276,21.117120575080833,3.9499969482421875,-3.496965331571431,-10.044997215270996,-19.87999824282403,-0.20999618771796236,-14.962497729047513,-5.127496701494479,9.592109587557005,29.047648111979168,3.261035163805307,4.917500513776517,9,5.9499969482421875,10.349998474121094,11.999998092651367,46.599998474121094,-3.2500038146972656,3,-0.13168092041578605,1.3076941134698705,63.79999923706055,1.9397626243685058,68.05000305175781,2.647063575409985,69.30000305175781,-0.13168092041578605
439,2001-09-07,66.30000305175781,68.05000305175781,63.599998474121094,64.75,1615768.0,0.02711076556567793,-1.3116870248975483,1.3478269522931192,30.17242428238488,30.440343092051883,5.439019814717028,9.028638820422316,10.970804302435539,46.682658590196525,21.699422417962882,4.450004577636719,-3.57030915727168,-7.742497444152832,-18.150654756117973,2.665659867812302,-12.946576100135402,-2.5384187881702616,5.313687059694047,50.000039736436165,20.621115895902747,5.204078655982568,9,3.3749961853027344,6.5749969482421875,11.849998474121094,43.149993896484375,-5.900001525878913,4,-0.1825037968606481,1.6779737289253378,64.55000305175781,1.3076941134698705,63.79999923706055,1.9397626243685058,68.05000305175781,-0.1825037968606481
440,2001-09-10,66.0,67.0,64.90000152587889,65.5,539718.0,-0.0045249326990771666,-1.4705908752277357,0.32258001004124787,25.000008669763503,29.081868581002073,4.468852331658496,8.886402533615126,10.839085860774702,46.246135599423894,22.313192575997775,2.099998474121108,-3.9868137098715692,-7.4725004196166935,-18.344746668100143,3.399745828866756,-12.908623543858411,-2.036377295374976,3.5909520891614903,46.875007450581776,16.42065449659738,5.436123124241723,9,2.950000762939453,6.0,12.150001525878906,43.44999694824219,-5.599998474121101,0,-0.17878786722819007,-1.3116870248975483,66.30000305175781,1.6779737289253378,64.55000305175781,1.3076941134698705,63.79999923706055,-0.17878786722819007
441,2001-09-11,60.099998474121094,68.0,60.099998474121094,66.19999694824219,690692.0,-0.08939396251331677,-1.590165082628865,-12.199996948242188,20.48418087315487,26.00463675814479,8.924494306786102,13.85046679600137,16.281486822624558,51.30715029000041,23.80063171200644,7.900001525878906,-4.763203114547096,-12.327501869201654,-24.131134788790632,-0.5238689496126767,-18.229318328996143,-6.425685409407166,1.4000015258789062,0.0,-30.980608867494233,5.901816459794489,9,8.150001525878906,11.174999237060547,18.050003051757812,48.650001525878906,4.650001525878906,1,-0.054076540474446766,-1.4705908752277357,66.0,-1.3116870248975483,66.30000305175781,1.6779737289253378,64.55000305175781,-0.054076540474446766
442,2001-09-12,59.29999923706055,61.95000076293945,55.099998474121094,55.099998474121094,763697.0,-0.013311135729978885,-2.261905259285834,-0.6885248874664025,17.962968902168427,23.667719995621734,7.8978265244617205,13.64077060038393,16.70348046001672,51.27096032388738,25.657629471740982,6.850002288818359,-5.508866047707386,-12.042501068115229,-24.49955441786159,0.41455228163112423,-18.27102774298841,-5.813974393242049,8.700000762939453,32.43242685946542,1.2729284436318409,6.2285266748731765,9,4.25,9.25,19.125001907348633,46.60000228881836,3.549999237060547,2,0.014333934228571321,-1.590165082628865,60.099998474121094,-1.4705908752277357,66.0,-1.3116870248975483,66.30000305175781,0.014333934228571321
443,2001-09-13,58.75,60.75,58.599998474121094,60.75,587150.0,-0.009274860778021976,1.1500015258789062,-0.4761903896894201,13.193118782517914,21.287469211755077,6.987938274442072,13.334713837649801,16.82099200024453,50.8581195590252,27.190316199955944,2.1500015258789062,-6.1621585778615895,-11.615000152587896,-24.819069977763178,1.5890696725873852,-18.217035065175537,-5.012965240000256,9.25,28.18533000507251,4.7144767216541545,6.602034912587642,9,4.349998474121094,9.799999237060547,20.80000114440918,47.0,1.6500015258788991,3,0.053617047249002514,-2.261905259285834,59.29999923706055,-1.590165082628865,60.099998474121094,-1.4705908752277357,66.0,0.053617047249002514
444,2001-09-14,55.79999923706055,59.1500015258789,55.70000076293945,58.599998474121094,837079.0,-0.05021277894365028,-1.3000034332319,1.3999996185302734,12.234044927663476,20.231348243746826,8.583092444251974,15.446350957025416,19.39363435210194,52.76406305945159,28.529382023371774,3.450000762939446,-7.359782916037716,-13.530000877380374,-27.90268668078265,0.8426849260219029,-20.716343779081512,-6.3436579756792355,11.942000732421874,5.426361861548388,-14.633176329403467,7.186342901701139,9,7.299999237060547,12.75,24.53750228881836,49.89999771118164,5.150001525878906,4,0.0985663095914,1.1500015258789062,58.75,-2.261905259285834,59.29999923706055,-1.590165082628865,60.099998474121094,0.0985663095914
445,2001-09-17,56.349998474121094,57.099998474121094,51.099998474121094,51.099998474121094,981353.0,0.009856617286389868,-1.2857142857142858,-1.8750005108970944,14.842298035523243,19.60258782519565,6.708416042350606,14.111632354851082,18.44070898934639,51.04285168765506,30.05462771939496,6.0,-8.159288240222068,-12.022501564025873,-27.19382061148218,3.1488174834304274,-19.608161087754027,-4.436842040297719,11.139161465454094,31.065085952570453,8.669570963637366,7.58565952372815,9,3.2250022888183594,10.200000762939453,23.875003814697266,49.349998474121094,8.800003051757798,0,0.07187228325512351,-1.3000034332319,55.79999923706055,1.1500015258789062,58.75,-2.261905259285834,59.29999923706055,0.07187228325512351
446,2001-09-18,58.25,58.4000015258789,52.20000076293945,54.54999923706055,1078776.0,0.03371786295169987,2.099997425081809,0.7047620500837054,17.741946069222365,19.44625593712997,3.656626705505637,11.315031923896242,16.227311123031285,47.97079606630935,31.51909977011858,6.200000762939446,-8.651494782823015,-9.185000038146967,-24.428673474546983,6.058673398253049,-16.806836756346982,-1.563163319946959,8.58359348095702,65.89861767354144,44.26269613792845,7.621836718200009,9,1.3250007629394531,8.299999237060547,21.97500228881836,47.44999694824219,8.849998474121108,1,0.036909897439981076,-1.2857142857142858,56.349998474121094,-1.3000034332319,55.79999923706055,1.1500015258789062,58.75,0.036909897439981076
447,2001-09-19,53.79999923706055,58.5,53.599998474121094,58.5,745444.0,-0.07639486288308073,1.0851066938186493,-1.270270214540592,17.157722273474164,18.75430142398587,7.307404990982668,14.778213339801056,20.428248792796452,51.27004567331443,32.94664008291094,4.900001525878906,-8.982812785629562,-12.527500915527341,-28.37302134348269,3.318019512428009,-20.450261129505023,-4.604740701549666,12.404250443623042,27.97927809336322,3.8906746886250048,7.922760213977677,9,5.775001525878906,12.75,26.425003051757812,51.89999771118164,11.600002288818345,2,0.20353161558032995,2.099997425081809,58.25,-1.2857142857142858,56.349998474121094,-1.3000034332319,55.79999923706055,0.20353161558032995
448,2001-09-20,51.20000076293945,54.9000015258789,49.0,54.0,988596.0,-0.04832710986973521,1.5652167783570818,0.5957444218177922,17.128040356057696,17.30492543217174,8.732917665757881,16.208772032519818,22.690644203866412,52.845775955748294,34.59893791885703,5.900001525878899,-9.28634406301142,-13.857499504089361,-30.296807215131565,2.581808206952836,-22.077153359610463,-5.637845648568259,14.400078869481632,21.67488110548784,-4.500234506597451,8.219653855521099,9,7.299999237060547,13.549999237060547,28.012500762939453,54.499996185302734,14.200000762939439,3,0.22753901440592084,1.0851066938186493,53.79999923706055,2.099997425081809,58.25,-1.2857142857142858,56.349998474121094,0.22753901440592084
449,2001-09-21,54.5,55.20000076293945,49.25,50.20000076293945,1403307.0,0.06445310913841262,1.087719286504473,-1.535714431684884,26.3578306689368,17.455794543190994,4.004140578283419,11.655527220864855,19.08442753938681,48.7410658466419,36.60935116179517,5.950000762939453,-9.152861662361929,-9.38250026702881,-25.277097118838668,6.512096584781048,-17.329798692933736,-1.4352018411238845,10.104074854475826,57.89473684210527,28.94139866503116,7.947298425904927,9,4.0,10.049999237060547,24.275001525878906,51.19999694824219,10.449996948242188,4,0.10825690873172289,1.5652167783570818,51.20000076293945,1.0851066938186493,53.79999923706055,2.099997425081809,58.25,0.10825690873172289
450,2001-09-24,57.5,58.25,52.70000076293945,54.5,1253914.0,0.05504587155963292,1.4666663275824652,0.6976745423914963,34.03933488321951,18.961922766531508,-0.36697367603340325,7.496189463744429,15.755176209504128,44.945630244534954,38.76257482022288,5.549999237060547,-9.197356615244153,-5.402500343322757,-20.24807417905103,9.443073492405524,-12.8252872611869,2.0202865745413874,6.16783036320728,89.47368421052632,57.753653312603674,7.422786917864141,9,-2.0249996185302734,6.75,21.037500381469727,48.19999694824219,4.0,0,0.06000001326851212,1.087719286504473,54.5,1.5652167783570818,51.20000076293945,1.0851066938186493,53.79999923706055,0.06000001326851212
451,2001-09-25,57.95000076293945,60.29999923706055,55.5,56.9000015258789,865455.0,0.007826100225033938,-1.4935046147901174,0.3499997456868513,40.00000521667866,21.410482357032645,-1.2896438577085618,5.9866636467302,15.038840557886772,43.70112195466908,40.50181249509725,4.799999237060547,-9.587545880473115,-4.084999465942381,-17.87008367544199,9.70008474355722,-10.977541570692182,2.807542638807419,4.837759778475387,79.20355192225308,42.22661866441389,6.8925421047498014,9,-3.075000762939453,6.299999237060547,20.424999237060547,47.749996185302734,4.549999237060547,1,0.12424505035630706,1.4666663275824652,57.5,1.087719286504473,54.5,1.5652167783570818,51.20000076293945,0.12424505035630706
452,2001-09-26,60.599998474121094,61.29999923706055,56.75,57.0,1080941.0,0.04572903669185768,-1.219512648982592,3.428572466585021,43.65970403828854,24.795658496562716,-4.174876958437849,2.2177991670480566,12.113959998971609,40.31824853484029,41.96508179909212,4.549999237060547,-9.845542912122767,-0.6525016784667983,-12.708358353517696,11.403354996584099,-6.680430015992243,5.375426659058647,1.3604964348088586,94.30893653366812,54.00210906310211,6.027928337525448,9,-5.44999885559082,3.6500015258789062,17.775001525878906,42.099998474121094,1.8500022888183594,2,0.10726072877338111,-1.4935046147901174,57.95000076293945,1.4666663275824652,57.5,1.087719286504473,54.5,0.10726072877338111
453,2001-09-27,57.45000076293945,59.79999923706055,55.79999923706055,59.79999923706055,958921.0,-0.051980161559357585,2.4042575295679813,-0.652777630605753,36.40552611942616,27.48137862898079,-1.3730697207716958,4.387750377781899,14.996773001039273,42.64893818517862,43.308898059558274,4.799999237060547,-9.470439058039545,-3.03749942779541,-13.904586199945484,7.829587344354671,-8.471042813870454,2.396043958279627,3.8499984741210938,68.04980317110581,27.772418145795214,5.43354338607504,9,-2.3000011444091797,6.799999237060547,20.899999618530273,42.29999923706055,7.649997711181655,3,0.1383812124867354,-1.219512648982592,60.599998474121094,-1.4935046147901174,57.95000076293945,1.4666663275824652,57.5,0.1383812124867354
454,2001-09-28,57.45000076293945,57.45000076293945,57.45000076293945,57.45000076293945,0.0,0.0,1.0,-0.0,36.744185661397026,29.91492169852232,-1.2453668733032686,3.5664293628375816,14.822405279752047,41.82131234708294,44.19924362020076,0.0,-8.946048526017279,-2.3999996185302734,-12.322967873642583,7.522968636582036,-7.361483746086435,2.561484509025881,3.8499984741210938,55.232567939326785,15.137479998958447,4.961484127556156,9,-2.3000011444091797,6.799999237060547,20.899999618530273,39.25,11.60000228881836,4,0.1383812124867354,2.4042575295679813,57.45000076293945,-1.219512648982592,60.599998474121094,-1.4935046147901174,57.95000076293945,0.1383812124867354
455,2001-10-01,55.5,59.5,54.45000076293945,59.5,574995.0,-0.03394257157603697,1.5249996185302734,-100.0,41.872792900725926,32.59612690202272,0.6385300834735403,4.6689380827718665,16.58306728067714,42.981427480866486,44.99798703799959,5.049999237060547,-8.300962980658127,-3.6600002288818345,-12.695696908988737,5.375696451225068,-8.177848568935282,0.857848111171613,5.061999282836915,15.32845942998943,-28.60579447149454,4.517848340053449,10,-0.35000038146972656,8.75,22.850000381469727,40.0,13.599998474121108,0,0.17027021528364306,1.0,57.45000076293945,2.4042575295679813,57.45000076293945,-1.219512648982592,60.599998474121094,0.17027021528364306
456,2001-10-02,53.95000076293945,55.29999923706055,50.95000076293945,55.04999923706055,838574.0,-0.027927914181271163,4.437503278258589,0.27499961853027344,40.79173955737949,35.22212882245664,1.6924038929350687,5.384505212112742,17.941155577521016,43.673414016724436,45.543579277574544,4.549999237060547,-7.323651006272975,-4.504999351501468,-12.789157471773052,3.779158768770124,-8.647078411637267,-0.3629202913656684,5.918278562927249,28.985511519650302,-15.72602844658877,4.142079060135796,10,1.1999988555908203,9.474998474121094,24.399999618530273,40.5,13.549999237060547,1,0.13994437683580085,1.5249996185302734,55.5,1.0,57.45000076293945,2.4042575295679813,57.45000076293945,0.13994437683580085
457,2001-10-03,53.79999923706055,54.9000015258789,49.70000076293945,53.5,1121381.0,-0.0027803804218284878,3.159994262704085,-0.27272695746259856,41.36125452287987,37.914708174325774,2.0589231878779657,5.0034487010342374,17.958022186688794,42.99414093491772,45.91425926145929,5.200000762939446,-6.50576258221394,-4.155000877380374,-12.286545398441561,3.976543643680813,-8.220773137910967,-0.08922861684978045,5.700000762939453,40.59405043106086,-5.951500188949893,4.065772260530592,10,1.4750003814697266,8.900001525878906,24.17500114440918,40.650001525878906,17.85000228881836,2,0.16171005364896707,4.437503278258589,53.95000076293945,1.5249996185302734,55.5,1.0,57.45000076293945,0.16171005364896707
458,2001-10-04,56.04999923706055,56.79999923706055,53.79999923706055,56.75,1086886.0,0.04182156193136288,6.500007152564194,-2.3333418104599266,50.44722724024434,40.591307793359945,0.6361420588123678,2.1966209640944356,15.508021235522165,39.807760966806626,45.868981896516225,3.0,-5.816661581323444,-1.4800006866455107,-9.027771898593954,6.067770525302933,-5.2538862926197325,2.293884919328711,2.8200007629394506,64.79590784157794,12.510013327665163,3.773885605974221,10,-0.5499992370605469,6.650001525878906,21.48750114440918,38.400001525878906,14.700000762939453,3,0.11418379327375971,3.159994262704085,53.79999923706055,4.437503278258589,53.95000076293945,1.5249996185302734,55.5,0.11418379327375971
459,2001-10-05,54.20000076293945,56.6500015258789,53.20000076293945,55.099998474121094,716134.0,-0.033006217650362935,-1.3793127488598602,1.2857096146615006,46.324789757986444,41.956358335000715,2.7257524131392827,3.2608225045111254,16.998610852421223,40.67556821579058,46.700409688559255,3.450000762939446,-4.7480525286784,-2.724999046325685,-9.17247877503906,3.7224806823876904,-5.948738910682373,0.4987408180310027,4.077799237060546,45.91837092172825,-8.677892092400867,3.2237398643566877,10,1.2999992370605469,6.299999237060547,23.149999618530273,38.95000076293945,11.499996185302734,4,0.20110696601013323,6.500007152564194,56.04999923706055,3.159994262704085,53.79999923706055,4.437503278258589,53.95000076293945,0.20110696601013323
460,2001-10-08,54.20000076293945,54.70000076293945,51.29999923706055,52.70000076293945,934260.0,0.0,1.720001220703125,-1.6666709052299633,42.59597801116012,42.244799756609765,2.4679515219089723,2.4574648711724194,16.549584965955034,39.61794018412904,47.660992122562554,3.4000015258789062,-3.413673765495794,-2.1349990844726534,-7.067500697857589,2.7975025289122826,-4.601249891165118,0.33125172221981103,3.521131237060544,63.38029531135996,9.791786566058214,2.466250806692467,10,1.2999992370605469,5.849998474121094,22.549999237060547,38.5,15.799999237060547,0,0.27398527822480045,-1.3793127488598602,54.20000076293945,6.500007152564194,56.04999923706055,3.159994262704085,53.79999923706055,0.27398527822480045
461,2001-10-09,56.849998474121094,58.20000076293945,52.20000076293945,53.0,1507595.0,0.04889294601253291,-1.201836095315689,2.5666656494140625,55.968689312886944,43.6124647871207,-0.3961501255844553,-0.472736192841694,13.464037151896818,35.847924824126466,47.61286561066101,6.0,-2.454346745873792,0.6774986267089815,-3.936606788442198,5.291604041860161,-1.6295540808666047,2.9845513342845678,-7.849998474121094,84.1176201315487,26.16240592549716,2.307052707575589,10,-2.0999984741210938,3.200000762939453,19.050003051757812,34.85000228881836,17.70000457763672,1,0.2154793373578785,1.720001220703125,54.20000076293945,-1.3793127488598602,54.20000076293945,6.500007152564194,56.04999923706055,0.2154793373578785
462,2001-10-10,60.1500015258789,62.20000076293945,55.4000015258789,57.20000076293945,1818438.0,0.05804754864259176,-1.0763358867541442,0.7662342680831566,67.0476229782283,47.01714221587649,-4.209356882500195,-3.9060598503983854,9.653076977868245,31.462866944024462,46.614549339380105,6.799999237060554,-1.8634385456419267,3.9350015640258746,-0.8140813101057773,8.684084438157527,1.560460126960045,6.309543001091704,-10.96600151062011,81.1926701827204,17.8778983701203,2.374541437065827,10,-4.200000762939446,-1.624999999999993,14.299999237060554,29.049999237060554,17.449996948242195,2,0.12219448524799859,-1.201836095315689,56.849998474121094,1.720001220703125,54.20000076293945,-1.3793127488598602,54.20000076293945,0.12219448524799859
463,2001-10-11,61.9000015258789,63.4000015258789,59.29999923706055,60.5,1932389.0,0.02909393109902214,-1.157894208491104,0.4745766656968274,64.9797620246377,50.15442847845879,-5.880096744227103,-5.700223083880211,7.3858012189538655,28.64932674378023,45.460222717719475,4.100002288818352,-1.5331566266043168,5.527501487731925,0.24540888407907602,10.809594091384774,2.886455185905497,8.168547789558353,-12.195361480712883,87.60330813006412,22.627925309479522,2.6410463018264254,10,-5.3500003814697195,-3.374999999999993,11.64999961853028,18.17499732971192,15.0999984741211,3,0.15751211243385455,-1.0763358867541442,60.1500015258789,-1.201836095315689,56.849998474121094,1.720001220703125,54.20000076293945,0.15751211243385455
464,2001-10-12,61.29999923706055,61.5,56.75,58.0,4398376.0,-0.009693090048915498,1.5675670381356237,2.357139743107679,58.52017795306759,52.004137928718976,-5.226122777543424,-4.919260752303401,7.554051813384888,28.225790786346863,44.091514233359504,5.150001525878899,-1.533163168723874,4.652499198913574,-1.0593053272175865,10.364303725044735,1.7965969358479938,7.508401461979155,-10.77363750305176,82.6446124662392,19.91019122190722,2.855902263065581,10,-4.749998092651367,-2.7749977111816406,11.400001525878906,13.60000228881836,20.450000762939453,4,0.15415988385895774,-1.157894208491104,61.9000015258789,-1.0763358867541442,60.1500015258789,-1.201836095315689,56.849998474121094,0.15415988385895774
465,2001-10-15,60.4000015258789,60.95000076293945,59.1500015258789,60.5,880690.0,-0.014681855177536951,2.599998474121108,-0.030302574921251754,55.38461796429274,53.625568862820444,-3.976093151888101,-3.90025814525017,7.973924061271298,28.13452709222765,42.230434750334034,2.1499977111816477,-1.0121958381354474,3.5500013351440387,-2.3996118497409853,9.499614520029063,0.5751947427015267,6.524807927586551,-9.101221404357908,73.21428753891756,12.044131838665301,2.974806592442513,10,-3.8500003814697195,-1.9000015258788991,10.874998092651374,14.500000000000007,16.199996948242195,0,0.08774826636539834,1.5675670381356237,61.29999923706055,-1.157894208491104,61.9000015258789,-1.0763358867541442,60.1500015258789,0.08774826636539834
466,2001-10-16,60.4000015258789,60.4000015258789,60.4000015258789,60.4000015258789,0.0,0.0,1.0,-0.0,49.50249511585861,54.53015115092919,-3.3133805492857107,-3.9325506386621,7.467780490454807,27.12202524998174,40.679073639501645,0.0,-0.486064861568515,3.4425012588500934,-2.688548203506805,9.573550721206992,0.37697652767164413,6.508025990028543,-8.375148120096434,62.5,5.29358241406409,3.065524731178448,10,-3.0500011444091726,-1.9000015258788991,10.074998855590827,14.500000000000007,13.549995422363288,1,0.15894036807280365,2.599998474121108,60.4000015258789,1.5675670381356237,61.29999923706055,-1.157894208491104,61.9000015258789,0.15894036807280365
467,2001-10-17,64.75,68.25,63.20000076293945,63.599998474121094,1440061.0,0.07201984046734355,-4.1794945029148245,100.0,67.1361490575996,56.384475797302,-6.6456352179242515,-7.8211344195889865,2.6727046758053064,21.883117503892777,38.494445720539474,7.849998474121101,0.08403585335712194,7.244999694824216,0.3884314390250694,14.101567950623355,3.8167155669246426,10.67328382272379,-12.04263770701175,69.56521739130434,13.16322586891846,3.42828412789957,10,-4.975000381469727,-6.125,5.01249885559082,9.450000762939453,11.25,2,0.15135139848274615,1.0,60.4000015258789,2.599998474121108,60.4000015258789,1.5675670381356237,61.29999923706055,0.15135139848274615
468,2001-10-18,62.849998474121094,63.20000076293945,59.599998474121094,61.099998474121094,1364287.0,-0.029343652909326723,1.938771887757803,1.5217371113160356,61.637925718967644,58.08593534852214,-4.112040341814243,-5.27399411102752,4.214042608022311,22.85497618574803,35.948559008583494,5.150001525878906,0.8299384774675787,4.762498283386229,-1.812404125902816,11.337400692675281,1.475047078741703,8.049949488030755,-8.899225164571902,53.043464992357336,-3.361602885004949,3.2874512046445252,10,-3.0749988555908203,-4.224998474121094,3.200000762939453,8.85000228881836,9.75,3,0.23468576544315134,-4.1794945029148245,64.75,1.0,60.4000015258789,2.599998474121108,60.4000015258789,0.23468576544315134
469,2001-10-19,60.4000015258789,64.25,59.04999923706055,62.79999923706055,1082399.0,-0.038981654856379944,-1.0392150702913754,-1.37142726353237,60.3375572928973,60.05722193538182,-0.7711834630547898,-2.4868210535225828,6.255004951558597,24.39467567190068,33.28729788046192,5.200000762939453,1.5697170408056849,2.017501258850089,-4.407390744202253,8.442393261902424,-1.1949447426760784,5.229947260376257,-5.305290081093645,14.673936705055432,-44.98853802504937,3.212446001526168,10,-0.17500114440917258,-1.7750015258788991,5.424997329711921,11.299999237060554,13.150001525878913,4,0.27483440488008415,1.938771887757803,62.849998474121094,-4.1794945029148245,64.75,1.0,60.4000015258789,0.27483440488008415
470,2001-10-22,60.95000076293945,60.95000076293945,58.75,60.4000015258789,951025.0,0.009105947403410308,7.000013871645662,-0.2291665673254996,65.41850427548637,61.10720137567064,-0.2939104536416437,-2.914532137195991,5.292316747072817,22.928335671858036,31.459908713070572,2.200000762939453,1.8837332041410093,2.395000457763672,-4.114822140735811,8.904823056263155,-0.8599108414860694,5.649911757013413,-4.802866233737021,23.157902767783717,-38.716738739887965,3.254911299249742,10,0.875,-2.325000762939453,4.874998092651367,10.75,12.14999771118164,0,0.3412633138096357,-1.0392150702913754,60.4000015258789,1.938771887757803,62.849998474121094,-4.1794945029148245,64.75,0.3412633138096357
471,2001-10-23,65.15000152587889,65.55000305175781,61.5,62.45000076293945,1235416.0,0.06890895341043612,1.3142849357769073,4.909099105972348,71.21496057456335,61.57023888637454,-3.567949138924334,-6.9013032812715664,0.6038661732460469,17.739294755097305,30.14333634196975,4.600002288818359,2.6449476934599403,6.2350011825561396,-0.9002415176917253,13.370243882804012,2.6673798324322036,9.802622532680076,-8.034637759012654,67.36843711451466,2.6861985415766725,3.5676213501239347,10,-2.650001525878892,-6.525001525878892,-2.087501525878892,4.549999237060561,6.349998474121108,1,0.17574822225743203,7.000013871645662,60.95000076293945,-1.0392150702913754,60.4000015258789,1.938771887757803,62.849998474121094,0.17574822225743203
472,2001-10-24,67.09999847412111,67.94999694824219,63.75,64.05000305175781,1152957.0,0.029930881083212846,-1.3013672287333329,1.1296276150095692,70.88847278951937,62.226762304694724,-4.948835984544431,-8.790038214632531,-1.821992227961644,14.7632347996974,29.187831560997846,4.1999969482421875,3.6614738705282477,7.859998130798353,-0.138330583570621,15.858326845167326,3.8608337736138694,11.859162487982836,-9.09386380860417,90.76088308612444,25.015147050248544,3.999164357184485,10,-4.599998474121108,-8.474998474121108,-4.037498474121108,2.600002288818345,2.900001525878892,2,0.10208641773312355,1.3142849357769073,65.15000152587889,7.000013871645662,60.95000076293945,-1.0392150702913754,60.4000015258789,0.10208641773312355
473,2001-10-25,65.40000152587889,70.4000015258789,65.34999847412111,67.5,1637545.0,-0.025335275512679223,-3.5909023127421493,-0.6885251232586833,71.29278391038497,63.64594074439665,-3.0174725484737195,-6.813226864839926,-0.5403797894813636,15.455187606635988,28.192483425256537,5.050003051757798,4.079108267659521,5.762501144409164,-2.6411870938085684,14.16618938262689,1.5606570253003014,9.964345263518027,-6.574357633603306,57.08155068569572,-10.710701066995185,4.201844119108864,10,-0.8250007629394389,-5.700000762939439,-2.337501525878892,4.299999237060561,6.199996948242202,3,0.16207948359032787,-1.3013672287333329,67.09999847412111,1.3142849357769073,65.15000152587889,7.000013871645662,60.95000076293945,0.16207948359032787
474,2001-10-26,65.40000152587889,65.40000152587889,65.40000152587889,65.40000152587889,0.0,0.0,1.0,-0.0,71.29278391038497,65.4135147384069,-2.6538013381866463,-6.521453069062446,-0.9093621251401345,14.44489317647573,27.14334543944833,0.0,3.921957665868945,5.365001106262191,-3.3493612103084445,14.079363422832827,1.00781994797687,9.722182264547513,-5.416921870242973,57.08155068569572,-10.80328204636858,4.35718115828532,10,-0.8250007629394389,-5.575000762939439,-3.775001525878892,3.250000000000014,7.099998474121108,4,0.11009169388770035,-3.5909023127421493,65.40000152587889,-1.3013672287333329,67.09999847412111,1.3142849357769073,65.15000152587889,0.11009169388770035
475,2001-10-29,64.94999694824219,68.0,64.34999847412111,67.94999694824219,734953.0,-0.006880803778859801,1.3548350577371662,-100.0,66.80497715138648,67.33601274235444,-1.6656685718779016,-5.615065938566502,-0.8089386710176854,13.964339372009348,25.775221428313717,3.650001525878892,3.728080350919342,4.4424966812133775,-4.261300012796269,13.146293375223024,0.09059833420855057,8.794395028218204,-3.9252251055819727,38.76400400843176,-25.94936018641983,4.351898347004825,10,-0.3749961853027344,-4.899995803833008,-3.424997329711914,3.7000045776367188,13.050003051757812,0,0.13240964599842653,1.0,65.40000152587889,-3.5909023127421493,65.40000152587889,-1.3013672287333329,67.09999847412111,0.13240964599842653
476,2001-10-30,61.5,63.0,61.0,63.0,822432.0,-0.053117738419471316,1.6666666666666667,0.5,52.78350288422667,65.74127427864634,2.1867303548657446,-1.6553090802443648,2.1958234006200925,16.62511760431488,23.641894763410136,3.9499969482421875,3.723785947788784,0.6149997711181641,-7.528134201815405,8.758133744051733,-3.4565672153486275,4.686566757584949,8.900001525878906,5.319148072725974,-54.94229037086411,4.071566986466786,10,3.075000762939453,-1.4499988555908203,-1.6374998092651367,7.150001525878906,27.5,1,0.18861786136782266,1.3548350577371662,64.94999694824219,1.0,65.40000152587889,-3.5909023127421493,65.40000152587889,0.18861786136782266
477,2001-10-31,62.5,64.05000305175781,60.5,61.0,792563.0,0.016260162601626105,-1.84000244140625,-1.0,51.27659291258239,64.59001507793687,0.9320149986742337,-2.0765750164269434,0.78687874826457,14.782606708130217,21.315013967456007,3.5500030517578125,3.9104971521746705,1.17999973297119,-6.269507228083128,8.629506694025508,-2.5447537475559727,4.904753213498346,7.712001495361335,20.202017088299826,-35.08891500560409,3.7247534805271574,10,2.075000762939453,-2.4499988555908203,-2.9375,6.150001525878906,22.099998474121094,2,0.1439999999999999,1.6666666666666667,61.5,1.3548350577371662,64.94999694824219,1.0,65.40000152587889,0.1439999999999999
478,2001-11-01,62.45000076293945,63.45000076293945,61.099998474121094,62.0,428483.0,-0.0007999877929687482,-1.088887381850549,0.30000050862630206,52.505451113509814,63.71978105800492,1.0273438036613314,-1.6047985447638666,0.3979660867140211,14.048312944768512,19.457853797242358,2.3500022888183594,4.289165258950391,0.8100004196166992,-6.224620291538486,7.844621130771877,-2.707309935960893,4.327310775194292,7.373520672607427,26.00001017252604,-24.763818917494824,3.5173103555775893,11,2.125,-2.3999996185302734,-2.7500009536743164,6.200000762939453,22.14999771118164,3,0.12089670368012295,-1.84000244140625,62.5,1.6666666666666667,61.5,1.3548350577371662,64.94999694824219,0.12089670368012295
479,2001-11-02,65.09999847412111,66.0,62.75,63.0,1085287.0,0.042433909988905505,-1.5000014671921171,4.666655363879149,59.514167977100705,63.06374369151763,-0.9899514978117736,-3.5798677951477416,-2.71433286942424,10.65659722159539,17.57743569411797,3.549999237060547,3.949482832336102,2.914998245239275,-3.3381772245427896,9.16817371502134,-0.2115894896517574,6.041585980130307,4.350582104003891,61.33331298828144,12.855390895745472,3.1265877348910336,11,0.35000228881834516,-5.049997329711928,-5.399998664855971,3.5500030517577983,17.3000030517578,4,0.09984639250927008,-1.088887381850549,62.45000076293945,-1.84000244140625,62.5,1.6666666666666667,61.5,0.09984639250927008
480,2001-11-05,69.05000305175781,69.80000305175781,65.19999694824219,66.0,952545.0,0.0606759549957121,1.0219793486681266,1.452383460913847,65.0959919173671,62.38385828516249,-4.1014510236465185,-6.704023599917612,-7.06125676573825,6.025021713287302,15.561377271768585,4.7000045776367045,3.965167509531284,6.122502708435057,0.3536683775160725,11.891337039354042,3.2380855429755684,9.006919873894546,-8.550003051757812,91.93548651730559,43.36280615945948,2.8844171654594915,11,-3.6000022888183594,-9.000001907348633,-9.350003242492676,-0.40000152587890625,12.099998474121094,0,0.04996374794735603,-1.5000014671921171,65.09999847412111,-1.088887381850549,62.45000076293945,-1.84000244140625,62.5,0.04996374794735603
481,2001-11-06,69.09999847412111,73.0,69.0,70.0,1427620.0,0.0007240466351003949,-6.272737361196846,-0.29508217224903854,58.93223841819877,61.05538779946019,-3.947318314580272,-6.102081271424929,-7.457746061714801,5.237328501816293,14.657249869167485,4.0,4.230377854195737,5.5599981307983555,-0.09197803982429775,11.211974301421009,2.7340100454870253,8.385986216109679,-8.413998413085949,68.79998779296886,21.937460537133745,2.8259880853113253,11,-2.349998474121108,-7.749998092651381,-9.399998664855971,-0.4499969482422017,11.400001525878892,1,0.1287988671839415,1.0219793486681266,69.05000305175781,-1.5000014671921171,65.09999847412111,-1.088887381850549,62.45000076293945,0.1287988671839415
482,2001-11-07,67.5,70.0,65.69999694824219,70.0,1065222.0,-0.023154826475435097,2.44000244140625,2.7777730682830093,59.66736774651994,59.76367489236408,-2.5530981833019553,-4.135221073806861,-6.260603463003086,6.140317731138765,14.480920185450502,4.3000030517578125,4.329084503321013,3.5924997329711914,-2.0871286078761813,9.272128073818564,0.752685562547498,6.432313903394878,-6.321439941406247,53.78151853141227,7.382724642137063,2.839814170423687,11,-0.75,-6.149999618530273,-8.21250057220459,1.1500015258789062,9.599998474121094,2,0.3185185185185184,-6.272737361196846,69.09999847412111,1.0219793486681266,69.05000305175781,-1.5000014671921171,65.09999847412111,0.3185185185185184
483,2001-11-08,71.6500015258789,72.6500015258789,64.80000305175781,66.40000152587889,1430228.0,0.06148150408709485,1.1655168204471982,-2.100000000000006,71.8446666664691,59.824995198595666,-6.395900627068102,-7.923570407366562,-10.660710775588257,1.3694412429078966,14.719083570680338,7.849998474121094,3.963697178264681,7.2550012588501005,0.6953238682618945,13.8146786494383,3.9751625635559975,10.534839954144203,-9.998583869628902,86.8292831793064,34.91313851951301,3.2798386952941008,11,-4.900001525878906,-9.500001907348633,-12.662501335144043,-3.0,5.75,3,0.18073966046692735,2.44000244140625,67.5,-6.272737361196846,69.09999847412111,1.0219793486681266,69.05000305175781,0.18073966046692735
484,2001-11-09,70.75,70.75,69.15000152587889,69.15000152587889,672253.0,-0.012561081740575242,1.0000000000000178,0.30476161411830544,68.77394874010459,60.04376981956434,-5.2045027160974655,-6.618639780927396,-9.94422297511899,1.6019034177615765,14.537422142586493,2.500000000000014,3.4403506993989765,5.882499694824219,-1.0870787109921451,12.852078100640583,2.3977104919160297,9.3672888977324,-8.644639049999995,72.56096539789169,16.30455093416701,3.4847892029081837,11,-4.0,-8.600000381469727,-11.649999618530273,-2.0999984741210938,11.949996948242188,4,0.19575969574729468,1.1655168204471982,71.6500015258789,2.44000244140625,67.5,-6.272737361196846,69.09999847412111,0.19575969574729468
485,2001-11-12,65.69999694824219,70.0,64.90000152587889,69.80000305175781,708519.0,-0.0713781350071776,1.2666659884982703,-2.5625062584936473,51.02039978598062,59.84786947531478,-0.04126338689943054,-1.2134288683494674,-5.1111848486998355,6.002512935793334,14.001910279293755,5.849998474121108,2.8938200003586587,0.5674968719482365,-6.082574243290793,7.217567987187259,-2.7575386856712782,3.8925324295677513,-3.158850436242183,10.975539407698248,-42.06283640945925,3.3250355576195116,11,1.0500030517578125,-3.549997329711914,-7.6999969482421875,2.9500045776367188,17.20000457763672,0,0.2541857740235942,1.0000000000000178,70.75,1.1655168204471982,71.6500015258789,2.44000244140625,67.5,0.2541857740235942
486,2001-11-13,70.0,70.9000015258789,67.30000305175781,67.5,621403.0,0.06544906014448237,-1.4827627937323076,-0.6097551898413832,54.94880754919394,60.25589332382717,-3.3623281077259435,-5.014441086803231,-9.542362360029358,1.4770934887824865,13.488081907299248,5.200004577636719,2.4380000584687878,4.387500000000003,-2.209937814815362,10.984937814815368,1.0887810925923276,7.686218907407685,-7.040499348479997,66.2420122167526,17.232739600617435,3.298718907407682,11,-2.950000762939453,-7.399999618530273,-12.225000381469727,-1.3499984741210938,10.0,1,0.15928573608398433,1.2666659884982703,65.69999694824219,1.0000000000000178,70.75,1.1655168204471982,71.6500015258789,0.15928573608398433
487,2001-11-14,74.55000305175781,75.5,71.55000305175781,72.0,1633145.0,0.0650000435965401,-1.2898553288603665,1.020001220703125,64.23016939386793,61.55863979942252,-6.731133939513782,-9.26777166612024,-14.036361683915786,-3.213481292162868,14.852983286979121,5.5,2.326248550366813,8.447502899169919,0.7549578582515863,16.14004794008825,4.601230378710753,12.293775419629085,-11.188882426298612,91.12152131596399,41.35154390359945,3.846272520459166,11,-5.4250030517578125,-9.10000228881836,-17.15000343322754,-5.900001525878906,4.5,2,0.07981216236988331,-1.4827627937323076,70.0,1.2666659884982703,65.69999694824219,1.0000000000000178,70.75,0.07981216236988331
488,2001-11-15,77.5999984741211,79.1500015258789,75.3499984741211,76.19999694824219,973579.0,0.04091207642534589,-1.4516160788338341,0.5490195491781207,67.32953886601638,62.427014342635374,-8.276461707598187,-11.75896378204007,-17.017936053377035,-6.398118652116068,15.943616282851059,4.599998474121094,3.021503651933699,10.759998321533203,1.6777077547053807,19.842288888361033,6.218853038119292,15.301143604947114,-13.510545086189438,89.12278560169958,38.61384390935649,4.541145283413914,11,-5.624996185302734,-9.64999771118164,-20.362497329711914,-8.949996948242188,0.3000030517578125,3,-0.006443299095769239,-1.2898553288603665,74.55000305175781,-1.4827627937323076,70.0,1.2666659884982703,65.69999694824219,-0.006443299095769239
489,2001-11-16,77.0,78.69999694824219,75.05000305175781,77.30000305175781,814431.0,-0.007731939251534703,1.3548417265124704,-0.21428766055770812,67.04385229405219,62.64344327337816,-6.493825888639236,-10.38396135323795,-16.411494229075515,-6.000688177710202,17.283481782672585,3.649993896484375,3.7645864961211117,9.329999923706055,-0.2922552702835617,18.95225511769567,4.5188723267112465,14.141127520700863,-11.705702761032569,84.91226999383225,31.557877571005186,4.811127596994808,11,-5.024997711181641,-9.049999237060547,-19.462498664855957,-8.349998474121094,0.9000015258789062,4,0.005194825011414439,-1.4516160788338341,77.5999984741211,-1.2898553288603665,74.55000305175781,-1.4827627937323076,70.0,0.005194825011414439
490,2001-11-19,81.75,82.9000015258789,77.0,77.0,1498186.0,0.06168831168831179,-1.4842111687911184,-15.833172269976094,77.62619257423668,64.72054929071571,-10.340270019804038,-14.225108204359373,-21.090051141256943,-10.937271934361178,18.818760938701956,5.900001525878906,4.694860815563089,13.039999961853027,2.0735627914995263,24.006437132206536,7.55678137667627,18.523218547029778,-15.34724641807965,92.62819462587353,31.826305475565093,5.483218585176753,11,-7.899997711181641,-10.924999237060547,-24.212498664855957,-13.099998474121094,-3.8499984741210938,0,0.011620757776662938,1.3548417265124704,77.0,-1.4516160788338341,77.5999984741211,-1.2898553288603665,74.55000305175781,0.011620757776662938
491,2001-11-20,76.5999984741211,82.80000305175781,76.19999694824219,82.80000305175781,1746066.0,-0.06299696056120985,1.1290326550150311,-1.3052641216077303,67.27940860229127,65.56633160802363,-4.48629467270797,-8.615015614728463,-15.736773209860061,-5.980147994324994,20.3318875368411,6.600006103515625,5.17739240801761,7.317498588562017,-4.054409545638563,18.689406722762605,1.63154452146172,13.003452655662308,-8.547520097804892,44.493357720511376,-20.55830680126615,5.685954067100293,11,-2.7499961853027344,-5.774997711181641,-19.074997901916504,-9.974998474121094,1.3000030517578125,1,0.08224547228791712,-1.4842111687911184,81.75,1.3548417265124704,77.0,-1.4516160788338341,77.5999984741211,0.08224547228791712
492,2001-11-21,73.94999694824219,75.0,72.3499984741211,74.0999984741211,821045.0,-0.03459532087032868,1.7179439025630794,0.0241937766336429,63.248841901121814,64.61123996742948,-0.9221139086373284,-5.718718473084721,-12.884307096308405,-3.491691962898642,21.188836266007506,4.25,5.102849806367814,4.324997138977054,-7.181957205654044,15.831951483608151,-1.4284800333385022,10.078474311292602,-4.412766256969718,15.165857926974782,-52.56079014898066,5.75347717231555,11,-0.04999542236328125,-3.1249961853027344,-16.024996757507324,-8.199996948242188,5.100006103515625,2,0.08181207980295424,1.1290326550150311,76.5999984741211,-1.4842111687911184,81.75,1.3548417265124704,77.0,0.08181207980295424
493,2001-11-22,76.0,77.25,73.94999694824219,73.94999694824219,485103.0,0.027721475812806595,-2.2195103796827667,-13.666547988403439,62.73364346457848,63.94009493681547,-2.559318627229061,-7.308594378361633,-14.686119132611331,-5.712918819039629,21.79097546882307,3.3000030517578125,5.371163122399679,5.845000267028809,-5.8179822027518355,17.50798273680946,0.013509032138486532,11.67649150191913,-5.126492225266887,34.597160853624146,-32.53624903318176,5.831491234890325,11,-2.0999984741210938,-5.174999237060547,-16.800000190734863,-10.275001525878906,5.099998474121094,3,0.04013161910207641,1.7179439025630794,73.94999694824219,1.1290326550150311,76.5999984741211,-1.4842111687911184,81.75,0.04013161910207641
494,2001-11-23,72.5999984741211,76.5,72.3499984741211,75.5,912322.0,-0.04473686218261719,-1.4411762725936563,-1.414632784762075,54.20117725599349,64.29351465570579,1.2635814735021569,-3.522110566445832,-10.977215853135789,-2.4569505079191316,22.299954105835724,4.150001525878906,5.704915162512137,2.08499889373779,-9.403169147855806,13.573166935331393,-3.659085127059015,7.829082914534595,-0.5238413242734055,2.3696675609809015,-59.08072150268402,5.744084020796802,11,2.5000038146972656,-1.7749977111816406,-13.399998664855957,-7.099998474121094,8.5,4,0.07300279839051305,-2.2195103796827667,76.0,1.7179439025630794,73.94999694824219,1.1290326550150311,76.5999984741211,0.07300279839051305
495,2001-11-26,73.55000305175781,75.8499984741211,73.3499984741211,73.5,924383.0,0.013085462776908363,-13.285465166971838,-0.017242422568263315,55.15643435301962,64.31658430057531,1.7256752736551135,-3.999864590737644,-11.61864148799701,-3.5589016852260045,22.41113110340039,3.25,5.367093087174695,2.6050031661987276,-8.64750074273762,13.857507075135075,-3.021248788269446,8.231255120666901,-1.2000045776367188,11.483292363380967,-47.01173657489293,5.6262519544681755,11,3.674999237060547,-2.7250022888183594,-14.12500286102295,-8.050003051757812,7.549995422363281,0,0.05914341663670575,-1.4411762725936563,72.5999984741211,-2.2195103796827667,76.0,1.7179439025630794,73.94999694824219,0.05914341663670575
496,2001-11-27,73.0999984741211,75.75,72.25,74.4000015258789,1179502.0,-0.006118348864242007,-1.3333333333333333,-25.998474214220323,56.66666121710211,63.4761945031569,2.9744542483157517,-2.7787253823816513,-10.920176930038103,-3.2274802786818952,23.202527022088393,3.5,5.181130535118228,1.5749986648559542,-8.78837314873013,11.938370478442039,-3.6066872419370952,6.756684571649004,9.800003051757812,16.999969482421875,-40.35253918152094,5.181685906793042,11,4.475002288818359,-1.3999977111816406,-12.874998092651367,-7.599998474121094,7.900001525878906,1,0.06566351781056623,-13.285465166971838,73.55000305175781,-1.4411762725936563,72.5999984741211,-2.2195103796827667,76.0,0.06566351781056623
497,2001-11-28,71.5,74.19999694824219,70.09999847412111,72.55000305175781,1650608.0,-0.021887804480427264,-1.1298659606680648,0.8076927591347113,49.809884093213554,61.52956619506769,4.57770634634376,-0.4952920826692946,-8.941729117605448,-1.6958975546268107,23.685206456744005,4.0999984741210795,5.955770318961868,-0.4749998092651424,-9.930129426008392,8.980129807478107,-5.202564617636767,4.2525649991064824,11.18700149536133,19.580436742729244,-32.63715804692539,4.727564808371623,11,5.0,0.20000076293945312,-10.9375,-6.0,16.550003051757812,2,0.08951051085145334,-1.3333333333333333,73.0999984741211,-13.285465166971838,73.55000305175781,-1.4411762725936563,72.5999984741211,0.08951051085145334
498,2001-11-29,70.0,70.5999984741211,68.59999847412111,69.94999694824219,1152663.0,-0.020979020979020935,2.199999999999977,-0.04762181564529958,49.063670840067395,59.53176825573605,5.460504604546813,1.685766510239148,-6.98908855914874,-0.3000761214797052,24.078411087415937,2.900001525878892,6.2879649042262855,-2.352499771118161,-10.750148619015803,6.045149076779481,-6.551324195066982,1.8463246528306598,12.183521374511727,17.721534879363695,-30.604064044786384,4.198824423948822,11,5.75,1.7000007629394531,-9.4375,-4.5,15.0,3,0.12928575788225438,-1.1298659606680648,71.5,-1.3333333333333333,73.0999984741211,-13.285465166971838,73.55000305175781,0.12928575788225438
499,2001-11-30,71.5999984741211,72.80000305175781,71.0,71.0,684903.0,0.02285712105887283,-5.00002543137978,11.999237107110162,58.0601083498689,57.357758897472955,3.36815982280271,0.6300003252017916,-8.214907000010946,-1.996006890767859,24.186364600177043,2.8000030517578125,5.94158671207154,-1.0775012969970703,-8.76655554667559,6.61155295268145,-4.92202842183633,2.7670258278421898,9.768511526367192,41.379310344827466,-11.188710382113157,3.8445271248392614,11,4.100002288818359,0.10000228881835938,-9.46249771118164,-6.099998474121094,13.0,4,0.13268156707340784,2.199999999999977,70.0,-1.1298659606680648,71.5,-1.3333333333333333,73.0999984741211,0.13268156707340784
500,2001-12-03,72.5,72.5,69.59999847412111,70.5999984741211,598288.0,0.01256985398127064,2.0526307335857576,3.166677263074908,53.765058856620755,55.856164481287344,1.1377011074088301,0.0018089776783085654,-8.819269377854255,-3.0132285840463595,23.595983145438293,2.900001525878892,5.164339748278081,-0.3499996185302763,-7.848842157026397,7.148842919965844,-4.0994208877783365,3.399421650717784,8.102399308906257,54.54546424589044,3.5539745281012713,3.749421269248059,12,0.4249992370605469,-0.7999992370605469,-10.299999237060547,-7.75,10.099998474121094,0,0.1186206686085669,-5.00002543137978,71.5999984741211,2.199999999999977,70.0,-1.1298659606680648,71.5,0.1186206686085669
501,2001-12-04,78.0,78.0,73.80000305175781,74.0,1968142.0,0.07586206896551717,1.0999984741210938,2.1052614671715446,55.05123868716363,54.94531967973643,-4.629685118355752,-5.056486774696296,-13.968131399580258,-8.567722264605067,22.846109036064828,5.5,4.530440030486659,4.705000305175787,-2.9122174659355835,12.322218076287157,0.8963914196201017,8.513609190731472,1.8822552588191428,100.0,51.85050665972581,3.8086088855556817,12,-4.700000762939453,-6.299999237060547,-15.687499046325684,-13.450000762939453,11.0,1,0.03974357018103958,2.0526307335857576,72.5,-5.00002543137978,71.5999984741211,2.199999999999977,70.0,0.03974357018103958
502,2001-12-05,89.0,89.5,80.0,80.5,2750426.0,0.14102564102564097,1.0,2.125,63.53918979480923,55.03482482753984,-14.829852412326389,-15.139377506505667,-24.56736317291913,-19.57557026728358,23.33972517062144,11.5,3.2484590486695453,14.630000305175784,4.729898824121236,24.530101786230333,9.67994956464851,19.58005104570306,-20.400001525878892,97.60765567705396,52.38384455879434,4.950050740527274,12,-9.950000762939453,-14.0,-26.687499046325684,-24.75,-3.4000015258789062,2,-0.0898876404494382,1.0999984741210938,78.0,2.0526307335857576,72.5,-5.00002543137978,71.5999984741211,-0.0898876404494382
503,2001-12-06,84.5999984741211,92.5,83.5999984741211,90.0,2336820.0,-0.04943821939189785,-1.405405321810888,-0.6352942971622243,58.278862412812586,55.4879009560753,-10.148918539214364,-10.244701649238479,-19.7079094721974,-15.184333083531527,23.582088055047283,8.900001525878906,2.584869244234085,9.582498931884771,-1.2212665742463145,20.386264438015857,4.180616178819221,14.984381684950321,-15.58199996948241,65.50217904155485,24.253628219146762,5.401882753065545,12,-4.049999237060547,-7.799999237060547,-22.287497520446777,-20.349998474121094,1.4000015258789062,3,0.04078019668868049,1.0,89.0,1.0999984741210938,78.0,2.0526307335857576,72.5,0.04078019668868049
504,2001-12-07,84.5999984741211,86.1500015258789,82.5,86.0,470777.0,0.0,3.294107879348182,0.2592594685704355,53.46293719518357,55.299734605204634,-9.239323048850324,-9.648580906393903,-19.238984388806813,-15.144486550659508,23.752968278364623,3.6500015258789062,2.281009960792403,8.889999008178705,-2.520504175794059,20.30050219215147,3.184747416192323,14.595250600165087,-14.64271990966796,65.50217904155485,29.48244085137057,5.705251591986381,12,-4.049999237060547,-6.974998474121094,-22.287497520446777,-20.349998474121094,-1.5,4,0.0047281505093792475,-1.405405321810888,84.5999984741211,1.0,89.0,1.0999984741210938,78.0,0.0047281505093792475
505,2001-12-10,82.4000015258789,84.5999984741211,81.8499984741211,82.1500015258789,515215.0,-0.026004692528631246,-5.470541772879043,-0.1785712339442292,57.59162460514901,55.40250831498762,-6.31614479329221,-6.464764381574554,-16.52309432378462,-12.911442936913772,24.867935288580547,2.75,1.8132321793718944,5.855001831054693,-4.89634558357038,16.606349245679766,0.4793281237421496,11.230675538367237,-11.541014104003892,45.98930415830629,10.58531210305759,5.375673707312537,12,-1.8500022888183594,-3.75,-19.65000057220459,-18.150001525878906,1.0999984741210938,0,0.026698991595907273,3.294107879348182,84.5999984741211,-1.405405321810888,84.5999984741211,1.0,89.0,0.026698991595907273
506,2001-12-11,81.1500015258789,83.5,80.4000015258789,81.9000015258789,543238.0,-0.015169902631705923,-1.75555419921875,-3.0,59.78261207587679,56.5105892019502,-4.251228717378169,-4.57095973300207,-14.711120964603921,-11.625749199285423,25.783609590976873,3.0999984741210938,2.043773213475447,4.047501754760745,-6.427655648902729,14.522659158424219,-1.1900769470709918,9.285080456592482,-9.425373600878899,9.20001220703125,-27.575757870614453,5.2375787018317395,12,-0.6000022888183594,-2.5,-18.40000057220459,-16.900001525878906,-1.1500015258789062,1,0.01786810746737677,-5.470541772879043,82.4000015258789,3.294107879348182,84.5999984741211,-1.405405321810888,84.5999984741211,0.01786810746737677
507,2001-12-12,80.5,84.0,79.69999694824219,82.0,889936.0,-0.008009876939701788,-1.7741900552268632,2.0,56.35593055959655,57.32084028189789,-2.4477248479999645,-3.638912867492536,-13.490276743428865,-10.91153699562247,26.004590438746405,4.3000030517578125,2.17152707802002,3.1000003814697266,-7.407841578538793,13.607842341478246,-2.153920598534526,8.35392136147398,-7.944357191999998,6.250022351736462,-29.5289560887746,5.253920980004259,12,0.5499992370605469,-1.8499984741210938,-16.449999809265137,-16.25,2.6999969482421875,2,0.10559006211180133,-1.75555419921875,81.1500015258789,-5.470541772879043,82.4000015258789,3.294107879348182,84.5999984741211,0.10559006211180133
508,2001-12-13,77.0999984741211,81.5,75.75,79.0,1921464.0,-0.042236043799738,-1.5000008292822893,1.2666676839192708,56.35593055959655,57.13148719408984,2.3080401885440835,-0.2933298902942596,-9.619706619735041,-7.511151820634041,25.459147292770883,5.75,2.2122292787523463,-0.275001144409174,-10.783218768453992,10.233216479635644,-5.529109956431583,4.979107667613235,-3.7465813784410926,12.980752654331992,-25.9079338353363,5.254108812022407,12,3.950000762939453,1.5500030517578125,-13.04999828338623,-13.674999237060547,0.75,3,0.1102464353855086,-1.7741900552268632,80.5,-1.75555419921875,81.1500015258789,-5.470541772879043,82.4000015258789,0.1102464353855086
509,2001-12-14,77.4000015258789,79.5999984741211,74.30000305175781,75.4000015258789,680778.0,0.003891090242479134,-1.5238091778049854,-1.0526307335857723,55.53956493359792,57.3286545359762,3.2601256828906173,-0.59219127851199,-9.376312802055182,-7.875286395032418,24.851958621980668,5.299995422363281,2.783302303394464,0.005001831054684658,-10.501733142618619,10.511736804727988,-5.248365655781967,5.258369317891336,-3.2807211140261074,30.097085940352926,-11.751825054726332,5.2533674868366536,12,5.75,1.2999992370605469,-12.95000171661377,-14.700000762939453,0.25,4,0.1111110892064473,-1.5000008292822893,77.0999984741211,-1.7741900552268632,80.5,-1.75555419921875,81.1500015258789,0.1111110892064473
510,2001-12-17,82.69999694824219,83.19999694824219,76.0,77.5,724852.0,0.06847539170385164,1.3225808039416918,2.5999984741210938,62.12121066165541,58.11420697758639,-0.49264996229427993,-6.131743827584955,-14.060121278813455,-13.249961479065163,23.87029165782292,7.1999969482421875,3.7185160285638688,5.257497406005854,-5.3403312948862975,15.855326106898005,-0.04141694444022903,10.556411756451936,-8.399993896484375,86.59790246641886,39.88707615132773,5.298914350446077,12,0.7000045776367188,-3.9999961853027344,-18.24999713897705,-19.999996185302734,-5.1999969482421875,0,0.004836778000478548,-1.5238091778049854,77.4000015258789,-1.5000008292822893,77.0999984741211,-1.7741900552268632,80.5,0.004836778000478548
511,2001-12-18,82.9000015258789,85.3499984741211,81.6500015258789,82.69999694824219,780772.0,0.002418435127172769,-2.2173950541522234,0.03846244134899512,64.92146617771974,58.26779324235424,0.08437944710982492,-6.150929418803898,-13.714340817313484,-13.528232651365045,23.129444274923554,3.6999969482421875,4.224710258609264,5.1425018310546875,-5.721067326580993,16.006070988690368,-0.28928274776315277,10.574286409872528,-8.599998474121094,77.82807273128985,26.54177785289251,5.431784578817843,12,0.5,-3.0,-18.45000171661377,-21.900001525878906,-5.700004577636719,1,0.007237617166192534,1.3225808039416918,82.69999694824219,-1.5238091778049854,77.4000015258789,-1.5000008292822893,77.0999984741211,0.007237617166192534
512,2001-12-19,80.0,83.4000015258789,77.30000305175781,81.80000305175781,919636.0,-0.03498192367310893,1.4399993896484375,-8.999809269502194,62.626260680187386,58.750837494284774,1.7583874363331518,-2.9243712792756753,-10.397384856219247,-10.776048898823163,22.938364903289173,6.099998474121094,4.890072241771946,1.940000152587885,-8.81353531607644,12.69353562125221,-3.4367675817442773,7.316767886920047,-4.971997070312497,51.58370415888479,-3.7852066284665753,5.376767734332162,12,0.22500228881835938,0.5499992370605469,-15.175000190734863,-19.0,-1.0,2,0.0,-2.2173950541522234,82.9000015258789,1.3225808039416918,82.69999694824219,-1.5238091778049854,77.4000015258789,0.0
513,2001-12-20,79.05000305175781,82.4000015258789,77.94999694824219,78.5999984741211,691902.0,-0.011874961853027388,-4.085697345418241,-0.25000211927266563,59.563547756184555,59.428683112173765,2.054364284758293,-1.8278760741279143,-9.08929218500586,-9.988878159418348,22.432023745972355,4.450004577636719,5.120179883086337,0.8375030517578068,-9.879471925525394,11.554478029041007,-4.5209844368837935,6.195990540399407,-3.323120239257804,42.986443147178335,-13.56745109223057,5.358487488641602,12,0.7749977111816406,1.4999961853027344,-11.762502670288086,-16.800003051757812,-0.7000045776367188,3,0.052498339484783774,1.4399993896484375,80.0,-2.2173950541522234,82.9000015258789,1.3225808039416918,82.69999694824219,0.052498339484783774
514,2001-12-21,77.9000015258789,80.4000015258789,77.55000305175781,78.0,539012.0,-0.014547773326788471,-6.125036955091219,-0.2222165708763542,56.88775624398724,59.35047551648913,2.40716355316259,-0.27452815896424454,-7.567832069839298,-8.958948261795541,22.229935341721767,2.8499984741210938,3.969902614526319,-0.5774986267089872,-10.96724413246757,9.812246879049596,-5.772371379588279,4.617374126170304,-1.502194025878893,20.320875250811284,-34.97982857331084,5.1948727528792915,12,1.9249992370605469,2.6499977111816406,-7.9375,-13.825000762939453,2.2999954223632812,4,-0.0006418876865001977,-4.085697345418241,79.05000305175781,1.4399993896484375,80.0,-2.2173950541522234,82.9000015258789,-0.0006418876865001977
515,2001-12-24,77.9000015258789,78.55000305175781,77.30000305175781,77.6500015258789,111787.0,0.0,-1.6315874010183267,-2.5000381475547417,49.85163433154628,58.247033544896844,1.9016935675535507,0.07175097284998344,-7.159700753917775,-9.094609217331026,21.998413949697333,1.25,3.3027285626224483,-0.7949985504150447,-10.929405895301954,9.339408794471865,-5.8622022228585,4.27220512202841,-0.858106325878893,7.453401432431485,-40.45018687129579,5.067203672443457,12,1.9249992370605469,2.6499977111816406,-7.9375,-13.825000762939453,2.0999984741210938,0,-0.0032092425558803983,-6.125036955091219,77.9000015258789,-4.085697345418241,79.05000305175781,1.4399993896484375,80.0,-0.0032092425558803983
516,2001-12-25,77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0.0,0.0,1.0,0.0,25.550669084321598,54.82422671431073,1.5558094434826586,0.4741005738628985,-6.743154654384625,-9.239631004042238,22.01256366895382,0.0,2.8738308852276475,-1.0349987030029268,-10.833285195569559,8.763287789563705,-5.934141949286243,3.864144543280389,-0.5999984741210938,9.836043019790154,-30.467503008681703,4.899143246283318,12,1.9249992370605469,2.6499977111816406,-5.5625,-11.950000762939453,-0.40000152587890625,1,-0.005134807677070752,-1.6315874010183267,77.9000015258789,-6.125036955091219,77.9000015258789,-4.085697345418241,79.05000305175781,-0.005134807677070752
517,2001-12-26,77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0.0,0.0,1.0,0.0,31.69400046193266,52.08401225901475,1.2831514828104105,1.0310174659138909,-6.4582551842201354,-9.375746531361074,22.51933318496062,0.0,2.380044299442403,-1.3549987792968778,-10.529040870002092,7.819043311408336,-5.942019824649492,3.2320222660557363,14.599998474121094,11.764679483056009,-24.30416838735193,4.587021045352611,12,1.9249992370605469,2.6499977111816406,-5.5625,-11.950000762939453,0.6999969482421875,2,-0.008985937919451459,1.0,77.9000015258789,-1.6315874010183267,77.9000015258789,-6.125036955091219,77.9000015258789,-0.008985937919451459
518,2001-12-27,79.05000305175781,80.4000015258789,77.9000015258789,78.5,292761.0,0.014762535344712058,-1.8571428571428572,100.0,35.73266294048956,49.88324537089159,0.49042004652925186,0.6258715876085432,-7.242868012544264,-10.598278136304003,23.53786505164268,2.5,1.8836448657700373,-0.6574974060058594,-8.736923451317821,7.421928639306103,-4.6972104286618475,3.3822156166501287,13.157996978759769,56.451640689796044,23.110120933158456,4.039713022655984,12,1.6249961853027344,1.4999961853027344,-6.687501907348633,-13.10000228881836,-0.100006103515625,3,-0.0006325496499357541,1.0,77.9000015258789,1.0,77.9000015258789,-1.6315874010183267,77.9000015258789,-0.0006325496499357541
519,2001-12-28,81.0999984741211,81.80000305175781,78.4000015258789,79.94999694824219,697773.0,0.02593289491742401,1.6666566936436937,2.0909002635594396,46.632116978760244,48.16223496168102,-1.0946506146432284,-0.7124430810888498,-8.817137279715254,-12.716804522242583,24.30278096512205,3.4000015258789062,1.6289170401314834,0.9174980163574276,-6.216723545039088,8.051719577753943,-2.64961276434083,4.484608797055685,10.82184158630372,84.44434271918404,50.52558917253343,3.567110780698259,12,0.22500228881835938,-0.5499992370605469,-8.737497329711914,-15.14999771118164,-2.2999954223632812,4,-0.03390875526190695,-1.8571428571428572,79.05000305175781,1.0,77.9000015258789,1.0,77.9000015258789,-0.03390875526190695
520,2001-12-31,81.0999984741211,81.0999984741211,81.0999984741211,81.0999984741211,0.0,0.0,1.0,0.0,49.86148741467126,46.48890398800898,-1.5035975942648179,-0.037015811075988836,-8.349333513763128,-12.78682963185939,25.42486879034841,0.0,1.6319988195859736,0.48749809265136435,-5.666393235134436,6.641389420437164,-2.5894475712415357,3.5644437565442644,10.541404815612808,82.05117169847863,43.1465260761277,3.0769456638929014,12,-0.7499961853027344,-0.5499992370605469,-8.137496948242188,-15.14999771118164,-4.75,0,-0.01109742962777116,1.6666566936436937,81.0999984741211,-1.8571428571428572,79.05000305175781,1.0,77.9000015258789,-0.01109742962777116
521,2002-01-01,81.0999984741211,81.0999984741211,81.0999984741211,81.0999984741211,0.0,0.0,1.0,0.0,51.72413339512851,45.27755651189132,-1.9956425598189753,0.21833007587261477,-8.007283940757958,-12.915047361256143,25.698198612515,0.0,1.6738129132261008,0.3324981689453068,-5.699282477153872,6.364278815044486,-2.6833921541042827,3.3483884919948963,10.266576780335711,82.05117169847863,37.404227783700286,3.015890323049587,1,-1.2499961853027344,-0.5499992370605469,-7.0749969482421875,-15.14999771118164,-6.799995422363281,1,-0.013563483289979361,1.0,81.0999984741211,1.6666566936436937,81.0999984741211,-1.8571428571428572,79.05000305175781,-0.013563483289979361
522,2002-01-02,81.0,82.3499984741211,79.6500015258789,81.0,267748.0,-0.001233026831104156,1.0,0.0,63.82979414159833,45.75158388804841,-1.9432278344959855,-0.3285883061811461,-7.622209411174978,-12.945149794493148,24.456768239101162,2.6999969482421875,0.9481685033373424,0.6324996948242188,-3.999114761801863,5.2641141514503005,-1.683307533488815,2.9483069231372525,10.097243779885247,69.66293483292472,20.14251147234689,2.3158072283130395,1,-1.1749992370605469,-0.4500007629394531,-6.362499237060547,-15.049999237060547,-4.900001525878906,2,-0.043209876543209846,1.0,81.0999984741211,1.0,81.0999984741211,1.6666566936436937,81.0999984741211,-0.043209876543209846
523,2002-01-03,88.05000305175781,89.4000015258789,82.19999694824219,82.9000015258789,888942.0,0.08703707471305933,-1.1984710951249995,100.0,75.53957387358477,47.8240080691148,-8.47339179561473,-7.490937591403892,-14.244532737858819,-20.04246788707607,23.277089921758446,8.400001525878906,0.2271826554770513,7.510002517700201,2.0345456922066063,12.985459343193796,4.772274104953411,10.247730930446991,2.783295883047302,87.72728659889914,34.27314847022595,2.7377284127467965,1,-4.700000762939453,-7.500003814697266,-13.950002670288086,-22.10000228881836,-14.450004577636719,3,-0.10732543157416807,1.0,81.0,1.0,81.0999984741211,1.0,81.0999984741211,-0.10732543157416807
524,2002-01-04,85.0,90.6999969482422,84.75,89.19999694824219,1557673.0,-0.03463944288525411,-1.531915238995003,-0.8155331463761868,56.18280187371305,48.52747112935555,-4.816887496163886,-4.6477220474381795,-10.793473433503365,-17.029254930308895,22.340273832045852,5.949996948242202,-0.28409021948731095,4.439999389648435,-1.1004355596296023,9.980434338926472,1.6697819150094233,7.210216864287446,-7.099998474121094,48.416295841115144,-0.8104572692820753,2.7702174746390176,1,-0.7000007629394531,-3.950000762939453,-11.274999618530273,-19.049999237060547,-8.25,4,-0.07117650649126839,-1.1984710951249995,88.05000305175781,1.0,81.0,1.0,81.0999984741211,-0.07117650649126839
525,2002-01-07,84.5999984741211,85.19999694824219,83.25,85.0,433504.0,-0.004705900304457722,3.8750202656951847,0.09523852774376841,54.521267745441236,51.74642653614662,-3.7621779528029293,-4.294639945262148,-9.974287584504879,-16.652775840368093,21.35333173473487,1.9499969482421875,-0.5780977774015668,3.929998016357416,-1.846578502483581,9.706574535198413,1.0417097569369247,6.818286275777908,-6.443997039794922,44.7963710303829,-0.7789436564453638,2.888288259420496,1,-0.2999992370605469,-3.549999237060547,-10.89999771118164,-18.64999771118164,-6.0,0,-0.06855786674910502,-1.531915238995003,85.0,-1.1984710951249995,88.05000305175781,1.0,81.0,-0.06855786674910502
526,2002-01-08,82.5999984741211,84.94999694824219,82.19999694824219,84.0,566769.0,-0.023640662364926568,-1.499994798150916,3.4999904632932157,57.26256495107598,54.587378146051435,-1.1458722789630968,-2.2982736921058518,-7.458480034037947,-14.712117706236995,20.540908671617263,2.75,-0.6953892231209267,1.8574981689453125,-3.9805140933680434,7.695510431258668,-1.0615079622113655,4.7765043001019905,-4.193117129516608,26.696816021044672,-17.37002217780712,2.9190061311566806,1,1.7000007629394531,0.5500030517578125,-10.287498474121094,-16.52499771118164,-4.299995422363281,1,-0.0756658609619485,3.8750202656951847,84.5999984741211,-1.531915238995003,85.0,-1.1984710951249995,88.05000305175781,-0.0756658609619485
527,2002-01-09,89.0,89.0,83.55000305175781,84.0999984741211,2379027.0,0.07748186009814573,1.2244878575888318,-3.499997275219209,71.30619774601278,58.53999312444291,-6.488042709657947,-8.46271360969061,-13.289908519343442,-21.118082296786696,20.05911795709951,6.400001525878906,-0.28073156444153824,7.832499694824222,0.9285521757688429,14.7364472138796,4.380525935296532,11.284473454351911,-10.347256343322755,80.00003590303295,34.317817060431594,3.4519737595276925,1,-4.450000762939453,-5.599998474121094,-16.5,-22.69999885559082,-8.400001525878906,2,-0.1651685050364291,-1.499994798150916,82.5999984741211,3.8750202656951847,84.5999984741211,-1.531915238995003,85.0,-0.1651685050364291
528,2002-01-10,85.5999984741211,87.5,85.0999984741211,86.55000305175781,1337429.0,-0.03820226433571805,-1.4615342480760276,-0.19387842485749385,65.03905295394588,60.585208232796866,-2.3034474186267886,-4.630680126225926,-9.347507651803824,-17.754253887829222,20.41096765228939,3.9000015258789062,0.8006909208466624,4.007498168945318,-2.888668619319745,10.903664957210381,0.5594147748127938,7.455581563077843,-6.706309751612551,40.000017951516476,-8.522993634347777,3.4480833941325293,1,-0.4249992370605469,-2.1999969482421875,-8.57499885559082,-15.999998092651367,-6.099998474121094,3,-0.11098131038953318,1.2244878575888318,89.0,-1.499994798150916,82.5999984741211,3.8750202656951847,84.5999984741211,-0.11098131038953318
529,2002-01-11,86.0,87.19999694824219,84.05000305175781,85.05000305175781,715983.0,0.00467291510524781,-1.1355912916190367,-0.9999919690970855,65.5769155716777,62.33136691690869,-2.1627216433218592,-4.588617360277524,-9.274709101027696,-18.210823810473002,20.972928355733117,3.149993896484375,1.6973952585967425,3.977499771118161,-2.8903860082508857,10.845385550487208,0.5435568814336307,7.411442660802692,-6.870185112976785,55.88237274063436,2.0749253707753255,3.433942889684524,1,-0.8250007629394531,-3.5,-7.325000762939453,-14.899999618530273,-6.5,4,-0.14418606425440583,-1.4615342480760276,85.5999984741211,1.2244878575888318,89.0,-1.499994798150916,82.5999984741211,-0.14418606425440583
530,2002-01-14,83.0999984741211,84.80000305175781,82.55000305175781,84.5,564397.0,-0.03372094797533609,1.249991416963894,-1.473690550763745,58.996531662505255,63.13941116883944,1.1743054853955357,-1.7466646193504687,-6.053197592141871,-15.370457884080366,20.916582031462053,3.4499969482421875,2.4342540837824913,1.0574981689453153,-5.821016239595579,7.93601257748621,-2.381759035325132,4.496755373215763,-3.738779945873503,13.235310617195301,-44.22846648597892,3.4392572042704486,1,2.075000762939453,-0.5999984741210938,-4.01249885559082,-11.999998092651367,-4.599998474121094,0,-0.0764139421265887,-1.1355912916190367,86.0,-1.4615342480760276,85.5999984741211,1.2244878575888318,89.0,-0.0764139421265887
531,2002-01-15,83.5,85.4000015258789,82.5999984741211,83.0999984741211,626611.0,0.004813496188011079,-3.0,-0.28571506422308324,59.556307905586145,62.66457936483809,1.2857570962476927,-2.2128657983254527,-6.122023991444678,-15.799633657862188,20.61454839885005,2.8000030517578125,2.8097046860975894,1.427499771118164,-5.471963355727752,8.32696289796408,-2.022231792304794,4.877231334541122,-3.9120059033525223,14.728641825188607,-46.511627625424154,3.4497315634229575,1,2.9499969482421875,-1.0,-3.8999996185302734,-12.399999618530273,-6.900001525878906,1,-0.05868265300453779,1.249991416963894,83.0999984741211,-1.1355912916190367,86.0,-1.4615342480760276,85.5999984741211,-0.05868265300453779
532,2002-01-16,80.0,83.55000305175781,79.25,82.55000305175781,833242.0,-0.041916167664670656,-1.1234566970963111,-6.3749833107631275,51.5007846341869,59.99360278268277,5.172984234604328,1.356692533315453,-2.2731104323980276,-12.364625160305835,20.861361745056172,4.3000030517578125,3.0500254509291267,-2.072500228881836,-8.971963355727752,4.82696289796408,-5.522231792304794,1.377231334541122,10.699996948242202,9.090909090909092,-50.5758313553107,3.4497315634229575,1,4.974998474121094,2.5,-0.39999961853027344,-8.899999618530273,-5.0,2,-0.0212499618530273,-3.0,83.5,1.249991416963894,83.0999984741211,-1.1355912916190367,86.0,-0.0212499618530273
533,2002-01-17,83.19999694824219,83.3499984741211,80.25,81.8499984741211,1052377.0,0.039999961853027344,2.757570433118015,-0.5294105327405351,53.20121614370053,59.662315479348045,1.3551755383437438,-1.5984072745098103,-5.2136031574796675,-15.555780570887393,21.12151319117952,3.3499984741210938,3.353258972056281,0.91999702453613,-5.845036083614204,7.685030132686464,-2.462519529539037,4.302513578611297,7.271000061035167,49.6855152770287,-6.564181576054914,3.3825165540751674,1,0.9250030517578125,-0.6999969482421875,-3.349996566772461,-12.099996566772461,-12.199996948242188,3,-0.031249982806351828,-1.1234566970963111,80.0,-3.0,83.5,1.249991416963894,83.0999984741211,-0.031249982806351828
534,2002-01-18,77.8499984741211,81.69999694824219,77.30000305175781,81.5999984741211,1418332.0,-0.06430286863410906,1.2278467321056759,-2.777780917449858,45.74049905627512,58.686674513885144,6.240546912285495,3.9501808481021072,0.36809668321353683,-10.18724450023106,21.216108894004552,5.899993896484375,3.351354475857221,-4.427501296997065,-11.199383541696449,2.3443809477023194,-7.813442419346757,-1.0415601746473726,12.39657859497072,6.79006822187037,-44.28760996762558,3.385941122349695,1,5.3000030517578125,4.650001525878906,2.000001907348633,-6.749998092651367,-5.650001525878906,4,0.021194625025296565,2.757570433118015,83.19999694824219,-1.1234566970963111,80.0,-3.0,83.5,0.021194625025296565
535,2002-01-21,77.6500015258789,78.4000015258789,75.44999694824219,78.0999984741211,586962.0,-0.0025690038813381832,4.6190400069754265,0.11999918619791666,45.501960366147216,57.37994067111527,5.979856589054293,4.353704819980379,0.9650497961991675,-9.955314394215236,21.248289135084857,2.9500045776367188,2.3625427649386808,-4.6149982452392635,-11.42173596789668,2.191739477418153,-8.018367106567965,-1.2116293839105623,12.078712582519543,22.110588597932626,-24.014396383901477,3.4033688613287056,1,4.5749969482421875,5.424995422363281,3.2749996185302734,-5.750001907348633,-3.25,0,0.02382483500022259,1.2278467321056759,77.8499984741211,2.757570433118015,83.19999694824219,-1.1234566970963111,80.0,0.02382483500022259
536,2002-01-22,77.5,79.80000305175781,77.3499984741211,77.5,561511.0,-0.0019317646224246143,-15.333197701032502,-0.0,45.442709419876074,54.50621974598897,5.956761647461946,4.7138861200588735,1.3798256730798215,-9.753968834490252,21.36288691478942,2.4500045776367188,2.056341084454658,-4.744999694824216,-11.6078590896239,2.117859699975469,-8.176429392224065,-1.3135699974243664,11.37199107878908,25.308660580737772,-17.102024165438408,3.4314296973998446,1,3.9749984741210938,5.5749969482421875,3.5500011444091797,-5.600000381469727,0.15000152587890625,1,0.012903225806451646,4.6190400069754265,77.6500015258789,1.2278467321056759,77.8499984741211,2.757570433118015,83.19999694824219,0.012903225806451646
537,2002-01-23,77.19999694824219,78.0,75.8499984741211,76.9000015258789,1069474.0,-0.0038710071194556495,1.263157683396443,100.0,32.85939500003616,50.93070219555456,4.924804495304073,5.226735116792099,1.7998934483288735,-9.335984554244547,21.415356953561044,2.1500015258789062,1.7741519548950038,-5.010002517700201,-11.972579610161247,1.9525745747608454,-8.491291063930717,-1.528713971469685,10.866674482714075,22.151894455555887,-13.92646834197117,3.4812885462305228,1,4.125,5.875,4.450004577636719,-5.299997329711914,-0.5499954223632812,2,-0.007772001267349227,-15.333197701032502,77.5,4.6190400069754265,77.6500015258789,1.2278467321056759,77.8499984741211,-0.007772001267349227
538,2002-01-24,79.0,81.1500015258789,78.19999694824219,78.30000305175781,1161156.0,0.023316102628405666,-5.5554990420968755,2.3333587650364946,40.13158191934428,48.10344290085085,2.335767646308412,3.6077659222252976,0.04502127551563717,-11.018317101298038,21.22072373752856,3.9500045776367188,1.604697580567759,-3.2074993133544893,-10.174888360209735,3.7598897335007564,-6.691193836782105,0.2761952100731264,8.309670961993419,56.80004882812501,21.361890623902617,3.483694523427622,1,1.4249992370605469,4.0749969482421875,1.3875007629394531,-6.649999618530273,-2.25,3,-0.05063291139240511,1.263157683396443,77.19999694824219,-15.333197701032502,77.5,4.6190400069754265,77.6500015258789,-0.05063291139240511
539,2002-01-25,78.3499984741211,78.9000015258789,76.94999694824219,78.9000015258789,759459.0,-0.008227867416188639,6.090886392009987,-0.7857220708446866,39.80424448107438,45.97096654735853,1.996445789495013,4.259571335658592,0.7528738102447221,-10.281172693937776,20.67601546178978,2.0500030517578125,0.4264309831056323,-3.7200008392333928,-10.885151188181766,3.4451495097149802,-7.302576013707579,-0.13742566475920626,8.248092047047251,50.87717889309621,15.936102122564513,3.5825751744741865,1,2.075000762939453,4.724998474121094,1.8375015258789062,-4.399997711181641,2.4500045776367188,4,-0.09380981004803446,-5.5554990420968755,79.0,1.263157683396443,77.19999694824219,-15.333197701032502,77.5,-0.09380981004803446
540,2002-01-28,80.19999694824219,80.5,78.3499984741211,79.0,504858.0,0.023611978432037217,1.3888865341414827,-2.181800527118879,46.06557225322479,44.47199591931838,-0.3443952783987072,2.4650755771806843,-1.169713873863003,-12.027595750612392,20.222916295778255,2.1500015258789062,-0.3977663954285191,-1.8250022888183537,-9.027013116423873,5.377008538787166,-5.426007702621121,1.7760031249844133,5.729207958550589,82.07539564865651,44.187484037345214,3.601005413802761,1,-0.6999969482421875,2.875,-0.0124969482421875,-5.5749969482421875,2.75,0,-0.09975062723709172,6.090886392009987,78.3499984741211,-5.5554990420968755,79.0,1.263157683396443,77.19999694824219,-0.09975062723709172
541,2002-01-29,80.0,84.19999694824219,79.5,80.9000015258789,1057657.0,-0.0024937276290828425,-3.9473612354790655,-0.7500031789224725,31.48148380716158,42.247629160760006,-0.774534913311328,2.7177800205615483,-0.8801014070304234,-11.629928637500285,20.00021724509581,4.6999969482421875,-1.352785049489512,-1.9699993133544922,-9.218404662206325,5.2784060354973406,-5.594201987780409,1.6542033610714242,5.300452429279744,49.70062615868595,16.431595231584964,3.6242026744259133,1,-0.1750030517578125,3.0749969482421875,0.1875,-5.375,2.25,1,-0.06999998092651372,1.3888865341414827,80.19999694824219,6.090886392009987,78.3499984741211,-5.5554990420968755,79.0,-0.06999998092651372
542,2002-01-30,77.5,78.94999694824219,76.55000305175781,78.30000305175781,1088322.0,-0.03125,1.2857184377838329,0.8888907726868139,32.692312081341086,39.96886204272007,1.4902636897751051,5.2092029560694755,1.7677421111026774,-8.932015357319145,19.922001368846477,3.4499969482421875,-2.037392761185984,-4.294999313354495,-11.80624772980137,3.2162491030923803,-8.050623521577933,-0.5393751051310574,7.209425100417491,12.418270669193179,-19.173183741201797,3.7556242082234363,1,2.3249969482421875,5.5749969482421875,2.6875,-1.875,4.5,2,0.0019355035597277137,-3.9473612354790655,80.0,1.3888865341414827,80.19999694824219,6.090886392009987,78.3499984741211,0.0019355035597277137
543,2002-01-31,78.5999984741211,80.5999984741211,78.30000305175781,79.0999984741211,623946.0,0.014193528698336788,-3.1818446642344878,0.6249976158233039,34.64729876679219,38.73628423277753,-0.36974757488837895,3.54677919119473,0.7653296099294096,-9.816912939469631,18.768155980438085,3.0999984741210938,-2.80840305890581,-2.7225006103515597,-9.750375634610748,4.305374413907629,-6.236438122481161,0.7914369017780416,5.599998474121094,26.797347162660817,-1.650357318057214,3.5139375121295964,1,1.2249984741210938,4.474998474121094,1.5875015258789062,-2.9749984741210938,3.4000015258789062,3,-0.024809121960533087,1.2857184377838329,77.5,-3.9473612354790655,80.0,1.3888865341414827,80.19999694824219,-0.024809121960533087
544,2002-02-01,78.94999694824219,81.30000305175781,78.19999694824219,80.0,787517.0,0.0044529068818790485,-1.4313744263001371,2.100006103515625,40.37122411271539,38.16620242684066,-0.6116205650382653,2.867297922758482,0.6286051138970379,-9.900488449915343,17.414647418146924,3.100006103515625,-3.060271252620936,-2.070001983642584,-8.950669125413668,4.810665158128501,-5.510335554528126,1.3703315872429584,4.724999999999994,31.372494265483198,0.9591936449130571,3.44033357088554,2,1.0750007629394531,4.125,1.6625022888183594,-3.3249969482421875,4.0500030517578125,4,-0.027865700231558654,-3.1818446642344878,78.5999984741211,1.2857184377838329,77.5,-3.9473612354790655,80.0,-0.027865700231558654
545,2002-02-04,78.80000305175781,80.25,78.05000305175781,79.0,537034.0,-0.0018998594335944974,-1.588236350091104,0.19047273044337554,38.967136991051035,37.44669437919343,-0.3144071717871526,2.6988635966666834,0.9639011210897195,-9.491020938014145,16.39053739144705,2.1999969482421875,-3.6630023847243223,-1.9299961090087834,-8.662665777997532,4.802673559979965,-5.296330943503165,1.436338725485598,4.381493896484372,29.411788171935772,-2.8621877018897344,3.366334834494377,2,1.2249946594238281,4.274993896484375,2.1374969482421875,-3.1750030517578125,3.4499969482421875,0,0.02538070967695716,-1.4313744263001371,78.94999694824219,-3.1818446642344878,78.5999984741211,1.2857184377838329,77.5,0.02538070967695716
546,2002-02-05,76.3499984741211,77.9000015258789,75.0999984741211,77.05000305175781,844549.0,-0.031091427446106712,1.333334392970789,3.5000762951094835,40.98764715788935,38.34983350784378,2.1851013912309583,4.90827587200215,3.589066282364243,-6.82349278160325,15.34012091927692,3.7000045776367188,-3.6204707377586374,-4.067500686645502,-11.011583782857997,2.8765824095669927,-7.53954223475175,-0.5954591385392547,6.367608474121084,20.161275436936332,-14.423700674962365,3.472041548106245,2,3.299999237060547,6.549999237060547,4.100002288818359,-0.7249984741210938,8.150001525878906,1,0.08644398960084021,-1.588236350091104,78.80000305175781,-1.4313744263001371,78.94999694824219,-3.1818446642344878,78.5999984741211,0.08644398960084021
547,2002-02-06,74.30000305175781,76.75,72.80000305175781,76.5,1020580.0,-0.026849973324598375,1.925926972483286,3.142832230711382,26.70157549069812,36.85761057132755,4.224749837862419,6.113985177174953,5.84559321880792,-4.494632237508895,13.554457276453785,3.9499969482421875,-3.601976942003958,-5.382496261596685,-11.572578655370634,0.8075861321772635,-8.477537458483653,-2.287455064709718,7.808195218554673,17.647058823529413,-14.407017698159393,3.0950411968869735,2,4.1999969482421875,7.4499969482421875,5.899997711181641,1.3249969482421875,11.199996948242188,2,0.10699860863672073,1.333334392970789,76.3499984741211,-1.588236350091104,78.80000305175781,-1.4313744263001371,78.94999694824219,0.10699860863672073
548,2002-02-07,76.0999984741211,76.75,72.69999694824219,72.94999694824219,952374.0,0.024226047758159508,-1.219178826662319,-1.4318208615679122,44.372985936389945,37.36524851080705,2.2016563504412403,3.758480946389355,4.325660528662823,-5.960949996463484,11.680152653263734,4.0500030517578125,-3.5264879373854114,-3.1075008392333956,-8.825640693997684,2.610639015530893,-5.966570766615533,-0.24843091185125843,5.077380274335923,39.534873405368955,4.108057933318882,2.859069927382144,2,2.3499984741210938,5.599998474121094,4.087501525878906,0.40000152587890625,10.25,3,0.0775295879655673,1.925926972483286,74.30000305175781,1.333334392970789,76.3499984741211,-1.588236350091104,78.80000305175781,0.0775295879655673
549,2002-02-08,73.5999984741211,75.6500015258789,73.4000015258789,75.19999694824219,755110.0,-0.03285151182821855,-1.2500085831015897,-0.5079357774833667,38.65544781790656,36.54190135132725,4.4220353768985206,5.567311330616704,7.030866704737633,-3.191113728153951,10.00715157928598,2.6999969482421875,-3.02456405964071,-4.987500762939447,-10.277597455626378,0.30259592974748273,-7.632549109282905,-2.3424524165959895,6.560094458310147,11.920545193281285,-24.15008227398384,2.645048346343462,2,4.849998474121094,8.099998474121094,8.35000228881836,2.9000015258789062,14.300003051757812,4,0.11413045788081755,-1.219178826662319,76.0999984741211,1.925926972483286,74.30000305175781,1.333334392970789,76.3499984741211,0.11413045788081755
550,2002-02-11,76.75,77.0,74.69999694824219,75.8499984741211,684358.0,0.04279893466283835,2.2857150642230835,-0.5625014901175405,48.201438059169,38.39967404599474,0.8171151223127708,2.0207993240218514,4.097891376515548,-6.098123895597354,8.650035246654017,3.4000015258789062,-2.8755576962018097,-1.5199993133544893,-6.417409249358798,3.377410622649819,-3.9687042813566507,0.928705654647672,2.5148814143285563,77.88460550929832,38.78160388612173,2.448704968002157,2,0.25,4.099998474121094,5.924999237060547,-0.25,10.900001525878906,0,0.08143322475570036,-1.2500085831015897,73.5999984741211,-1.219178826662319,76.0999984741211,1.925926972483286,74.30000305175781,0.08143322475570036
551,2002-02-12,78.5999984741211,79.75,77.19999694824219,77.4000015258789,1565773.0,0.0241042146465289,-2.1874916553815638,1.3333276819395583,53.12500532184655,40.66997329493979,-1.399533919098218,-0.22674231912913,2.3135822879669377,-7.69909169325031,7.338679793325239,3.0,-2.6152582762398566,0.5749992370605526,-3.6672061452516544,4.81720461937276,-1.546103454095558,2.696101928216663,-5.900001525878906,83.68792867980149,40.687543390235795,2.121102691156106,2,-1.5999984741210938,2.25,4.075000762939453,-2.0999984741210938,6.950004577636719,1,0.046437679347801186,2.2857150642230835,76.75,-1.2500085831015897,73.5999984741211,-1.219178826662319,76.0999984741211,0.046437679347801186
552,2002-02-13,78.30000305175781,79.9000015258789,77.55000305175781,79.30000305175781,593191.0,-0.003816735727572018,1.1363652126870072,-0.8333354526149817,48.325364440852425,42.189758369835374,-1.0886022392225385,-0.06391339659771234,2.322518363624525,-7.191594752120693,6.882703884873726,2.3499984741210938,-2.745011241367834,0.36000366210937784,-3.782534474308136,4.502541798526892,-1.711265406099372,2.4312727303181276,-5.459006042480468,77.77781309902629,35.01426529543169,2.0712690682087542,2,-1.3000030517578125,2.5499954223632812,5.424997329711914,-1.8000030517578125,7.0,2,0.07918258884541629,-2.1874916553815638,78.5999984741211,2.2857150642230835,76.75,-1.2500085831015897,73.5999984741211,0.07918258884541629
553,2002-02-14,80.5999984741211,81.3499984741211,79.05000305175781,79.5,1216354.0,0.029374142180338625,-1.3000041961829993,-1.0999984741210938,54.98891960198534,43.81394675753204,-3.4364413454779736,-2.7074961733754748,-0.1059643688768972,-9.218311216208804,6.516278857686747,3.0499954223632812,-2.4049268554514356,2.789999008178711,-0.7813188000542937,6.3613168164117155,1.0043401040622086,4.575657912295213,-7.476641284179692,90.56603411444289,46.811738465204726,1.785658904116502,2,-3.575000762939453,-0.5,3.375001907348633,-4.099998474121094,5.200004577636719,3,0.06079406474743543,1.1363652126870072,78.30000305175781,-2.1874916553815638,78.5999984741211,2.2857150642230835,76.75,0.06079406474743543
554,2002-02-15,79.5,82.55000305175781,77.75,80.30000305175781,985865.0,-0.013647624006770664,-1.2325579744859034,-0.7272765104488171,48.39450038951958,44.8614315795841,-2.5146641087775663,-1.5573940521099132,0.850115586734006,-7.8486558393182975,6.748337098755103,4.8000030517578125,-1.9466589395403986,1.6075004577636776,-2.043061239401638,5.258062154928993,-0.21778039081898726,3.4327813063463424,-5.883044333007817,61.14648814869241,21.32086089260237,1.825280848582659,2,-1.875,0.4499969482421875,4.787500381469727,-3.0,4.9499969482421875,4,0.08616350281913321,-1.3000041961829993,80.5999984741211,1.1363652126870072,78.30000305175781,-2.1874916553815638,78.5999984741211,0.08616350281913321
555,2002-02-18,79.5,79.75,78.0999984741211,78.19999694824219,312938.0,0.0,-1.2000020345052083,-1.624997615823304,48.8425912843959,45.73420314919594,-2.6875522225055306,-1.4879800017927494,0.7741531081740902,-7.545125374222323,7.3383835518915665,1.6500015258789062,-1.5974663794049775,1.51500053405762,-2.2028222884785293,5.232823356593769,-0.34391087721044755,3.3739119453256876,-5.168400542226564,42.99066220216874,4.231811667256885,1.8589114112680745,2,-1.875,-0.4500007629394531,4.337499618530273,-2.700000762939453,5.4499969482421875,0,0.10566039655193582,-1.2325579744859034,79.5,-1.3000041961829993,80.5999984741211,1.1363652126870072,78.30000305175781,0.10566039655193582
556,2002-02-19,78.5,79.25,77.25,78.6500015258789,802329.0,-0.012578616352201255,1.962966311946515,-0.11538551826942263,52.487565210526,48.5993131180657,-1.5092117763669108,-0.4313360816284444,1.7253017618661772,-6.2195792907735665,7.64080287760533,2.25,-1.496578238944437,0.46500053405762287,-3.252256013225761,4.182257081341007,-1.3936277395840762,2.323628807699322,-3.510928254707821,23.584892080117235,-17.74140647709183,1.8586282736416952,2,-0.875,0.5499992370605469,5.337499618530273,-0.875,6.099998474121094,1,0.11656052899208791,-1.2000020345052083,79.5,-1.2325579744859034,79.5,-1.3000041961829993,80.5999984741211,0.11656052899208791
557,2002-02-20,76.5999984741211,78.30000305175781,75.0999984741211,78.30000305175781,1132714.0,-0.024203841093998757,2.76470113049371,11.333248563145313,45.21530611425413,48.692904248939506,0.8396525262736816,1.498225096987511,3.5743212466748417,-3.999379992819968,8.007122953196836,3.4000015258789062,-1.403098059493118,-1.40500106811524,-5.1601233484296785,2.3501212121991983,-3.282562208272452,0.47256007204197203,5.950004577636719,20.134215816493203,-22.078556074217218,1.8775611401572168,2,1.3750038146972656,1.8499984741210938,7.875,2.0500030517578125,8.0,2,0.1168407931582458,1.962966311946515,78.5,-1.2000020345052083,79.5,-1.2325579744859034,79.5,0.1168407931582458
558,2002-02-21,75.0,77.4000015258789,72.1500015258789,76.6500015258789,3353042.0,-0.020887708955524942,2.3333317186474423,0.9705865193449509,41.08351973414549,48.962690017410495,2.533647144634898,2.9335955594340533,5.213303399347836,-2.121163033298842,8.111260900718916,5.25,-1.2308207172481787,-2.804999542236331,-6.757865982613396,1.1478668981407338,-4.781432762424856,-0.8285663220478057,7.401002960205076,27.403827461267987,-15.511780649962056,1.9764332201885324,2,2.3500022888183594,3.174999237060547,8.737499237060547,3.6500015258789062,9.599998474121094,3,0.13733337402343748,2.76470113049371,76.5999984741211,1.962966311946515,78.5,-1.2000020345052083,79.5,0.13733337402343748
559,2002-02-22,71.0,73.9000015258789,70.4000015258789,73.5,1720166.0,-0.053333333333333344,1.121210159569795,1.515150113978425,34.99998532807882,47.49586193617826,6.845980034950202,6.698135806980417,9.196939012713685,2.16615937702403,8.661657930808552,4.599998474121094,-0.6593521160267386,-6.437499618530268,-11.41173530716749,-1.4632639298930457,-8.924617462848886,-3.9503817742116496,10.990962902832024,6.417097027146777,-36.62837604321285,2.4871178443186133,2,5.475002288818359,6.299999237060547,12.3125,7.650001525878906,13.599998474121094,4,0.2084507472078565,2.3333317186474423,75.0,2.76470113049371,76.5999984741211,1.962966311946515,78.5,0.2084507472078565
560,2002-02-25,72.19999694824219,72.19999694824219,70.4000015258789,71.94999694824219,1638090.0,0.01690136546819976,13.39996337890625,-0.1,41.61615078040302,46.21710032046231,5.512376092924001,5.13114538803778,7.823323514764468,1.2633797166755443,8.894980892672052,1.7999954223632812,-0.6240416874004495,-4.837502670288089,-10.151424623316018,0.47641928273984036,-7.494463646802046,-2.1805416937741313,9.095508271972648,20.338934832890367,-24.543674709342056,2.6569609765139632,2,4.275005340576172,5.100002288818359,10.625003814697266,6.450004577636719,10.25,0,0.16966759719923008,1.121210159569795,71.0,2.3333317186474423,75.0,2.76470113049371,76.5999984741211,0.16966759719923008
561,2002-02-26,74.4000015258789,75.94999694824219,73.4000015258789,73.6500015258789,2707252.0,0.030470978817545236,-3.07999267578125,3.0,50.2008002595834,46.42548207809907,2.9658384346898004,2.6246596200792,5.465237262641779,-0.6659101527332183,8.034287130374418,3.75,-0.19003144486499934,-2.3574981689453125,-7.603877963706367,2.888881625815742,-4.98068806632584,0.2656917284352147,6.241773472675774,50.63290161269918,2.2099535461064264,2.6231898973805268,2,2.075000762939453,2.8999977111816406,8.249996185302734,4.299999237060547,6.6999969482421875,1,0.14180101083322727,13.39996337890625,72.19999694824219,1.121210159569795,71.0,2.3333317186474423,75.0,0.14180101083322727
562,2002-02-27,77.6500015258789,78.44999694824219,75.0,75.05000305175781,832262.0,0.043682794803028724,-1.555548962262818,3.4666646321614585,52.94118328331036,46.197955820468515,-0.4314301113897301,-0.646682179550595,2.1851515908036134,-3.676240143379644,7.952900942669702,4.049995422363281,-0.09573048644320181,0.8850017547607365,-4.36627392602243,6.136277435543903,-1.7406360856308538,3.510639595152327,2.377267064315234,90.06216301513842,38.84130317799315,2.625637840391584,2,-1.1749992370605469,-0.3500022888183594,4.624996185302734,1.0499992370605469,1.6500015258789062,2,0.08950414438724663,-3.07999267578125,74.4000015258789,13.39996337890625,72.19999694824219,1.121210159569795,71.0,0.08950414438724663
563,2002-02-28,76.6500015258789,77.5,75.1500015258789,76.05000305175781,546284.0,-0.012878299811323601,1.04348100111124,0.23076877932550244,56.13682932685075,47.05821459128309,-0.05661455926194492,0.21053262448671717,3.1734514568784675,-2.4678944182347777,7.5474795355021485,2.5,-0.3021159175063133,-0.017498397827154122,-5.19724411929397,5.1622473236396615,-2.607371258560562,2.5723744629062537,2.799631040456319,77.63979570270556,20.5617275816943,2.589872860733407,2,-1.5750007629394531,0.6499977111816406,5.549995422363281,3.25,2.6500015258789062,3,0.10371815772969128,-1.555548962262818,77.6500015258789,-3.07999267578125,74.4000015258789,13.39996337890625,72.19999694824219,0.10371815772969128
564,2002-03-01,76.75,78.0999984741211,75.25,76.5999984741211,402469.0,0.001304611508550657,1.0,0.2500031789224724,50.0,47.18681555968355,-0.6567921429716392,-0.06612511826469358,3.099747266877472,-2.3472701882316755,7.038352203776375,2.8499984741210938,-0.3689000910189577,0.19249992370605185,-4.875384541546708,5.260384388958812,-2.3414423089203353,2.726442156332439,2.156654703907847,78.88201347892058,23.426413374664506,2.533942232626381,3,-1.9249992370605469,0.5499992370605469,4.999998092651367,3.799999237060547,-1.1500015258789062,4,0.10228011041200125,1.04348100111124,76.6500015258789,-1.555548962262818,77.6500015258789,-3.07999267578125,74.4000015258789,0.10228011041200125
565,2002-03-04,80.80000305175781,81.5,78.0,78.0,1621433.0,0.05276876940401065,-1.4999972752192086,18.666497126290626,54.583344327082415,47.4196799059676,-5.032185095668666,-4.1725389193553895,-0.8763579802754862,-6.136489763124274,6.816013327383456,4.75,-0.7140757738895616,4.14250297546387,-1.18402276946928,9.46902872039702,1.479240102997295,6.805765847930445,-10.400001525878906,91.35806073941092,37.8430441361063,2.6632628724665746,3,-4.850002288818359,-3.5000038146972656,0.9499950408935547,-0.2500038146972656,-5.150001525878906,0,0.0470296445401015,1.0,76.75,1.04348100111124,76.6500015258789,-1.555548962262818,77.6500015258789,0.0470296445401015
566,2002-03-05,82.94999694824219,84.25,79.75,81.4000015258789,1264231.0,0.026608834347532806,1.1686739014135517,0.5535691903586356,58.99418867189459,48.95066685681654,-7.246624437742312,-6.116311697786614,-2.925947342586383,-8.010550547757404,7.514642756286813,4.5,-0.7612639096069955,5.96249694824219,-0.056584535882649334,11.98157843236703,2.9529562061797634,8.972037690304617,-12.327995452880856,85.9459129539696,34.03350950235485,3.0095407420624225,3,-5.624996185302734,-5.624996185302734,-1.6624984741210938,-2.3999977111816406,-6.1999969482421875,1,-0.0060277277684769315,-1.4999972752192086,80.80000305175781,1.0,76.75,1.04348100111124,76.6500015258789,-0.0060277277684769315
567,2002-03-06,82.25,82.69999694824219,80.80000305175781,82.0999984741211,890566.0,-0.008438782085537166,2.6190517711171664,0.09677546379472438,53.402066072150504,50.319394227705985,-6.326154017818396,-5.049050403941777,-2.1316097618761205,-7.1053466808976395,8.42996063485637,2.149993896484375,-0.84645660002613,4.865000152587896,-1.44956976507288,11.179570070248673,1.7077151937575081,8.022285111418284,-11.082878564453125,78.02197433672464,29.718458687127494,3.1572849588303873,3,-4.924999237060547,-4.924999237060547,-0.8000030517578125,-1.7000007629394531,-8.699996948242188,2,-0.013981781469652343,1.1686739014135517,82.94999694824219,-1.4999972752192086,80.80000305175781,1.0,76.75,-0.013981781469652343
568,2002-03-07,82.0,84.44999694824219,81.25,82.75,967021.0,-0.003039513677811523,-1.8444417317708333,-4.999949137887188,55.341881735224725,52.57960493961109,-5.563883927790641,-4.5686086260161005,-1.8253027102311847,-6.6191725919800035,9.490973237800887,3.1999969482421875,-0.9637963431463845,4.320000076293951,-2.286328865157543,10.926329017745445,1.016835605568204,7.623164547019698,-10.309563421874998,73.36958955502371,25.58806142543331,3.303164470725749,3,-4.575000762939453,-4.575000762939453,-0.5500030517578125,-1.4500007629394531,-8.900001525878906,3,-0.03292679205173399,2.6190517711171664,82.25,1.1686739014135517,82.94999694824219,-1.4999972752192086,80.80000305175781,-0.03292679205173399
569,2002-03-08,82.0,83.19999694824219,80.0999984741211,81.5999984741211,1005142.0,0.0,1.2142882444462004,-0.5333353678385416,55.341881735224725,54.1046861568135,-4.2906500185619905,-4.118176073513439,-1.8339223198371712,-6.341481351423795,10.477078124142128,3.0999984741210938,-0.7455224981477784,3.9000000000000057,-2.6821929227185564,10.482192922718568,0.6089035386407318,7.19109646135928,-9.543989799667969,62.01553321804465,13.065034445399164,3.2910964613592784,3,-3.075000762939453,-4.575000762939453,-0.5500030517578125,-1.4500007629394531,-7.75,4,-0.03292679205173399,-1.8444417317708333,82.0,2.6190517711171664,82.25,1.1686739014135517,82.94999694824219,-0.03292679205173399
570,2002-03-11,83.0,84.0,81.4000015258789,81.4000015258789,1108202.0,0.012195121951219523,-2.2500011920940324,3.999980926586431,59.61538712340452,55.15075136390474,-4.020343495896725,-4.875925131947753,-2.831099559751678,-7.06393790294706,11.626561956072228,2.5999984741210938,-0.22776822581242584,4.587500000000006,-2.310697742377272,11.485697742377283,1.138401128811367,8.036598871188644,-9.824350594793358,69.14898106934962,16.28806824986924,3.449098871188638,3,-3.2750015258789062,-5.575000762939453,-1.450002670288086,-2.450000762939453,-5.3000030517578125,0,-0.08915664489010733,1.2142882444462004,82.0,-1.8444417317708333,82.0,2.6190517711171664,82.25,-0.08915664489010733
571,2002-03-12,82.25,84.25,81.4000015258789,82.80000305175781,1152163.0,-0.009036144578313254,-1.5333319769965277,-0.3437522351763107,62.69663699602688,56.23469066531768,-2.27942544158995,-4.045890501001082,-2.0869336659949482,-6.105000028792716,12.214912784084285,2.8499984741210938,0.8852210237355251,3.6549999237060575,-3.45399367531256,10.763993522724675,0.10050312419674867,7.209496723215366,-8.39788974221122,49.42533977125839,-7.26235311131984,3.5544967995093093,3,-2.450000762939453,-4.825000762939453,-0.7000026702880859,-1.7000007629394531,-5.3000030517578125,1,-0.08024314254250575,-2.2500011920940324,83.0,1.2142882444462004,82.0,-1.8444417317708333,82.0,-0.08024314254250575
572,2002-03-13,84.5,87.19999694824219,82.5,82.5,2222513.0,0.02735562310030404,-3.6999969482421875,-3.6363434595644333,70.74236360704543,57.85752780756153,-3.861664103829895,-6.121435712147758,-4.313519119371392,-8.161993227118472,13.00307069540996,4.9499969482421875,1.8368652100481455,5.5950000762939425,-1.9849527801528382,13.174952932740723,1.8050236480705593,9.384976504517326,-10.012016540784018,61.97186579569767,1.514694328718491,3.78997642822339,3,-3.2750015258789062,-5.700000762939453,-3.2250022888183594,-3.950000762939453,-8.5,2,-0.09171597633136097,-1.5333319769965277,82.25,-2.2500011920940324,83.0,1.2142882444462004,82.0,-0.09171597633136097
573,2002-03-14,85.5,86.4000015258789,84.5,84.94999694824219,845387.0,0.01183431952662728,-1.6206972755111706,0.27500152587890625,86.43217197810708,61.90554691624009,-3.882565986618033,-7.0995134878755835,-5.505279170280147,-8.93406792695744,13.50663976722098,1.9000015258789062,2.4726491669572397,6.349999999999994,-1.758929585742493,14.458929585742482,2.2955352071287507,10.404464792871238,-9.99505546166192,76.05637586488876,8.401487342296548,4.054464792871245,3,-2.9000015258789062,-6.700000762939453,-5.375,-4.950000762939453,-9.5,3,-0.13976604617827115,-3.6999969482421875,84.5,-1.5333319769965277,82.25,-2.2500011920940324,83.0,-0.13976604617827115
574,2002-03-15,86.3499984741211,86.9000015258789,84.80000305175781,84.94999694824219,785379.0,0.009941502621299447,-1.4706019630106677,2.5454431960049937,86.1892706882496,65.41731651192534,-3.6069017395819998,-7.8104610772174965,-6.442788557888335,-9.548884458592966,14.445464615304967,2.0999984741210938,2.8599353518651895,6.857498550415045,-1.8688241748207304,15.58382127565082,2.494337187797157,11.220659913032932,-9.909449742990688,85.34484232791428,11.221290507669664,4.3631613626178885,3,-2.875,-7.549999237060547,-6.275001525878906,-5.799999237060547,-14.349998474121094,4,-0.15344528354532627,-1.6206972755111706,85.5,-3.6999969482421875,84.5,-1.5333319769965277,82.25,-0.15344528354532627
575,2002-03-18,87.9000015258789,88.8499984741211,86.6500015258789,87.0,958462.0,0.01795023832249809,-1.7499988079059676,0.6428575321115416,85.71429724776567,68.3862174647999,-4.519086597712317,-9.16898940217294,-8.051200420082424,-10.845119472187818,15.56216200163697,2.5,3.3265120259732583,7.987501525878912,-1.5144582731503249,17.48946132490815,3.2365216263642935,12.73848142539353,-10.598696937379557,87.24835788736345,9.733970451527057,4.750979899514617,3,-3.4250030517578125,-8.275001525878906,-7.825004577636719,-7.350002288818359,-20.099998474121094,0,-0.15529011705261653,-1.4706019630106677,86.3499984741211,-1.6206972755111706,85.5,-3.6999969482421875,84.5,-0.15529011705261653
576,2002-03-19,87.6500015258789,89.25,87.3499984741211,87.55000305175781,1282055.0,-0.0028441410200248374,-6.599890138395105,0.11110922731318612,81.44655295185706,71.50227156254508,-3.9473891566450874,-8.641395608195467,-7.799242673304832,-10.285142254220162,17.017632503412877,1.9000015258789062,4.043577930713695,7.280001449584958,-2.799180193501215,17.35918309267113,2.2404106280418716,12.319592271128045,-9.193827548817382,76.29631890190971,0.3538918669981399,5.039590821543088,3,-2.9750022888183594,-7.825000762939453,-8.72500228881836,-6.600002288818359,-19.599998474121094,1,-0.11351973079771083,-1.7499988079059676,87.9000015258789,-1.4706019630106677,86.3499984741211,-1.6206972755111706,85.5,-0.11351973079771083
577,2002-03-20,85.55000305175781,86.9000015258789,83.5,86.5,1058370.0,-0.02395890972689907,2.885716029575893,-9.500114442664225,76.17648682380533,73.81722768349847,-1.4863648703942687,-6.151918039374834,-5.927970997877992,-7.900198149594885,18.472399782194376,4.150001525878906,4.329096454002212,4.732502746582028,-5.436246355927437,14.901251849091494,-0.3518718046726974,9.816877297836754,-5.798569951943676,35.65222698709239,-38.42001699491614,5.084374551254732,3,-0.8750038146972656,-5.725002288818359,-6.625003814697266,-4.500003814697266,-22.250003814697266,2,-0.10052607594078766,-6.599890138395105,87.6500015258789,-1.7499988079059676,87.9000015258789,-1.4706019630106677,86.3499984741211,-0.10052607594078766
578,2002-03-21,85.30000305175781,86.3499984741211,83.80000305175781,83.8499984741211,881194.0,-0.0029222675754757566,-2.290326391384173,-1.5263255111710756,74.92713147119692,75.99336654305094,-0.8035318738458415,-5.365810622598531,-5.804709688591686,-7.363015087321003,19.26027854259596,2.5499954223632812,4.318199504110581,3.9675025939941406,-6.002045195999273,13.937050383987554,-1.017271301002566,8.952276488990847,-4.408741923921369,31.30440090013587,-40.41787662711626,4.98477389499671,3,0.024997711181640625,-5.475002288818359,-6.375003814697266,-2.7000045776367188,-20.800003051757812,3,-0.10902699553380801,2.885716029575893,85.55000305175781,-6.599890138395105,87.6500015258789,-1.7499988079059676,87.9000015258789,-0.10902699553380801
579,2002-03-22,85.80000305175781,87.5,84.69999694824219,86.4000015258789,557063.0,0.005861664503067132,1.0000054495764317,-0.41379074478440453,68.38236531585153,76.9674752311006,-0.7909969915836115,-4.9541845699578175,-6.441146630503852,-7.612321917838898,19.780423481542385,2.8000030517578125,4.575721475205839,3.7275024414062443,-5.150115234543932,12.605120117356421,-0.711306396568844,8.166311279381333,-3.9056932592617386,40.000053074048914,-28.03062055479912,4.4388088379750865,3,-0.4750022888183594,-5.975002288818359,-7.237504959106445,-3.2000045776367188,-21.300003051757812,4,-0.1142191457248094,-2.290326391384173,85.30000305175781,2.885716029575893,85.55000305175781,-6.599890138395105,87.6500015258789,-0.1142191457248094
580,2002-03-25,84.44999694824219,86.5,83.75,85.05000305175781,596491.0,-0.015734336311168273,-1.75,1.0000127156898897,55.85937360301647,76.2077792985439,0.8787291468330096,-2.782019417982653,-5.152587671576711,-6.079998088449386,20.207880856414356,2.75,4.79349038726518,1.7649963378906222,-5.844422885814609,9.374415561595853,-2.0397132739619934,5.569705949743238,-1.673004330845643,16.52168605638587,-47.20865976094687,3.804709611852613,3,1.4250030517578125,-4.624996185302734,-5.662498474121094,-1.8499984741210938,-19.699996948242188,0,-0.1474244807358911,1.0000054495764317,85.80000305175781,-2.290326391384173,85.30000305175781,2.885716029575893,85.55000305175781,-0.1474244807358911
581,2002-03-26,84.94999694824219,86.0,83.1500015258789,83.9000015258789,673906.0,0.0059206633282229415,-1.2352969335762776,-1.749974568943594,60.71426841407973,75.0935464993255,0.8962510716466454,-2.583576316140409,-5.722386897121709,-6.393720245749876,21.660756274620635,2.8499984741210938,5.051420743888727,1.7374965667724638,-4.847404308320506,8.322397441865434,-1.554953870774014,5.029947004318942,4.3000030517578125,41.37921962666816,-19.694707474768606,3.2924504375464845,3,1.2500038146972656,-5.124996185302734,-6.612497329711914,-3.25,-20.199996948242188,1,-0.2018833962634915,-1.75,84.44999694824219,1.0000054495764317,85.80000305175781,-2.290326391384173,85.30000305175781,-0.2018833962634915
582,2002-03-27,84.5999984741211,85.94999694824219,84.19999694824219,85.0,500221.0,-0.004120052815709152,-1.9166555405087515,-0.38095549500454134,60.23621077546459,72.18288414347631,1.4102264223686376,-1.7773294049123507,-5.334861046374044,-5.832040609939824,22.89119322934692,1.75,5.125823690339615,1.0399982452392607,-5.021667364839146,7.101663855317668,-1.9908345597999357,4.070831050278457,4.5280015563964895,33.33327487051948,-25.103644502521057,3.0308328050392026,3,1.6000022888183594,-4.774997711181641,-6.26249885559082,-2.9000015258789062,-22.599998474121094,2,-0.1956264269605853,-1.2352969335762776,84.94999694824219,-1.75,84.44999694824219,1.0000054495764317,85.80000305175781,-0.1956264269605853
583,2002-03-28,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0,0.0,1.0,-0.0,60.23621077546459,69.29921081983355,1.4182831299837346,-1.2134097695124382,-5.3997211856704865,-5.684474110850886,24.188124526037488,0.0,5.205561598924291,0.6424983978271541,-4.481365153720645,5.766361949374954,-1.9194333779467456,3.204430173601054,4.408441586303709,33.33327487051948,-23.632667614162266,2.5619317757738997,3,1.6000022888183594,-4.774997711181641,-6.38749885559082,-2.9000015258789062,-24.099998474121094,3,-0.25177304516827104,-1.9166555405087515,84.5999984741211,-1.2352969335762776,84.94999694824219,-1.75,84.44999694824219,-0.25177304516827104
584,2002-03-29,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0,0.0,1.0,0.0,56.83759764153988,66.09068864136401,1.278374929698245,-0.6273165862049268,-5.293445771845924,-5.521039029303751,25.404870299508914,0.0,4.887110082708077,0.24999847412109943,-3.59132851945337,4.091325467695569,-1.6706650226661424,2.1706619709083412,4.2912728156127855,43.28351070734768,-11.63981230224146,1.9206634967872367,3,1.6000022888183594,-4.774997711181641,-6.837497711181641,-3.174999237060547,-22.549999237060547,4,-0.23758863873111802,1.0,84.5999984741211,-1.9166555405087515,84.5999984741211,-1.2352969335762776,84.94999694824219,-0.23758863873111802
585,2002-04-01,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0,0.0,1.0,0.0,60.73058215391304,63.78891410825912,0.8504789161969768,-0.345761063913983,-5.178531703372073,-5.27531057275327,25.89838725145605,0.0,4.166428403005554,0.05999870300293253,-3.3988736332837277,3.5188710392895928,-1.6694374651404047,1.7894348711462698,4.176447420335691,50.87711314264298,-4.545794365992592,1.7294361681433337,4,0.7250022888183594,-4.774997711181641,-7.712497711181641,-4.049999237060547,-24.599998474121094,0,-0.23758863873111802,1.0,84.5999984741211,1.0,84.5999984741211,-1.9166555405087515,84.5999984741211,-0.23758863873111802
586,2002-04-02,82.44999694824219,84.0,81.69999694824219,84.0,647509.0,-0.025413730078690078,1.9677400301237435,-100.0,40.55298664259014,59.830747421457424,2.4421022975885336,1.8602363755533418,-2.931394298080761,-2.958246848721217,25.455613861555936,2.9000015258789062,3.3141315355083094,-2.0650028228759822,-5.579051097320161,1.449045451568196,-3.8220269600980714,-0.3079786856538931,6.213920058843044,17.647058823529413,-35.421188479143304,1.7570241372220907,4,2.1500015258789062,-1.1249961853027344,-5.562496185302734,-1.8999977111816406,-19.54999542236329,1,-0.21467553187847077,1.0,84.5999984741211,1.0,84.5999984741211,1.0,84.5999984741211,-0.21467553187847077
587,2002-04-03,81.0999984741211,82.55000305175781,79.5999984741211,81.0999984741211,762943.0,-0.01637354183249462,1.0344794927784062,-0.0,30.35714407356369,54.87852659949818,3.4581460452722865,3.2882525925972885,-1.488272838641791,-1.519990878698735,25.014870840208793,2.9500045776367188,2.296010950017177,-3.357501220703128,-7.060172440716272,0.34516999931001635,-5.2088368307097,-1.5061656106965557,7.285361730610418,30.0,-19.327598165271084,1.8513356100065719,4,2.450000762939453,1.0250015258789062,-4.212497711181641,-0.5499992370605469,-18.049999237060547,2,-0.2016029442878271,1.9677400301237435,82.44999694824219,1.0,84.5999984741211,1.0,84.5999984741211,-0.2016029442878271
588,2002-04-04,79.30000305175781,80.44999694824219,77.80000305175781,79.6500015258789,950806.0,-0.02219476518162522,1.717957345582165,-100.0,20.987676802561964,49.61245009802156,4.824929883310304,5.139083105928847,0.32782110283456234,0.3099914310144527,24.40334377899042,3.2999954223632812,1.4010729568748843,-5.022496795654291,-9.260604490911533,-0.7843891003970498,-7.141550643282912,-2.9034429480256705,8.558235449137072,22.058838379021843,-21.774577438583513,2.1190538476286243,4,2.8499984741210938,2.8999977111816406,-2.4125022888183594,1.2499961853027344,-20.300003051757812,3,-0.2181589203781794,1.0344794927784062,81.0999984741211,1.9677400301237435,82.44999694824219,1.0,84.5999984741211,-0.2181589203781794
589,2002-04-05,79.30000305175781,80.30000305175781,78.3499984741211,80.0,899632.0,0.0,2.0,2.0,9.433963622177927,44.45407121126172,4.253212387617367,5.192665388380348,0.3652062364435409,0.349863016036835,24.137678229860402,1.9500045776367188,0.6720964295944043,-4.8874969482421875,-9.584290127892501,-0.19070376859187377,-7.235893538067344,-2.5391003584170306,7.753576613206107,22.058838379021843,-15.610250303949108,2.3483965898251586,4,2.5999984741210938,2.9499969482421875,-3.1125030517578125,1.2499961853027344,-18.95000457763672,4,-0.23707443036902986,1.717957345582165,79.30000305175781,1.0344794927784062,81.0999984741211,1.9677400301237435,82.44999694824219,-0.23707443036902986
590,2002-04-08,75.5999984741211,79.30000305175781,73.8499984741211,79.30000305175781,1034750.0,-0.04665831570298662,1.9459447756239083,5.285743869209809,7.1174361764632295,38.49886762930434,7.337435261283062,8.758930027192378,4.000732266857526,3.992784660353152,24.111674771739818,5.450004577636719,-0.16240150975637846,-8.217501449584958,-14.276533670323772,-2.158469228846144,-11.247017559954372,-5.187985339215544,10.71329506178634,17.241376718398715,-14.899618540420665,3.0295161103694097,4,4.299999237060547,5.950000762939453,0.46250152587890625,4.950000762939453,-13.449996948242195,0,-0.1792327977585727,2.0,79.30000305175781,1.717957345582165,79.30000305175781,1.0344794927784062,81.0999984741211,-0.1792327977585727
591,2002-04-09,75.6500015258789,77.8499984741211,75.3499984741211,77.0999984741211,987800.0,0.0006614160418922932,-1.439020759365533,0.3918905822458023,8.750019868202301,32.77817975071964,6.514572875249058,8.631669563079697,3.8919497855788308,3.967640763652554,24.03247594486089,2.5,-0.8778838881927129,-7.837498474121091,-14.892983305409047,-0.7820136428331352,-11.365240889765062,-4.30975605847712,9.416962503849888,20.68967936390176,-10.552473911038774,3.5277424156439765,4,3.5749969482421875,5.899997711181641,0.9749984741210938,4.899997711181641,-13.650001525878906,1,-0.20687377673780005,1.9459447756239083,75.5999984741211,2.0,79.30000305175781,1.717957345582165,79.30000305175781,-0.20687377673780005
592,2002-04-10,76.75,77.5,74.75,74.75,968466.0,0.014540627256230731,-1.75,-1.3793132478137793,16.731521437104135,27.944325379790698,4.675644365971493,7.295325968285013,2.825336858555076,2.9414632255834476,23.42121492229766,2.75,-1.3040131387371332,-6.349999999999994,-13.997772148548435,1.2977721485484466,-10.173886074274222,-2.5261139257257668,7.19526747416802,43.9394272172933,12.180311296318681,3.8238860742742213,4,2.4749984741210938,4.799999237060547,0.5750007629394531,3.799999237060547,-16.75,2,-0.1804560061774736,-1.439020759365533,75.6500015258789,1.9459447756239083,75.5999984741211,2.0,79.30000305175781,-0.1804560061774736
593,2002-04-11,73.55000305175781,77.80000305175781,72.80000305175781,77.80000305175781,1015395.0,-0.04169377131260177,1.3529411764705883,-2.125,10.610940206165338,22.808030109193528,6.865324253212464,10.07047462011775,5.986761783416284,6.164690024846834,22.932725120555713,5.0,-1.9753783535970086,-8.952497100830072,-17.61119895843609,-0.2937952432240536,-13.281848029633082,-4.623146172027063,9.38573752240552,10.0,-19.860907585072617,4.329350928803013,4,5.149997711181641,7.474998474121094,3.7749977111816406,6.999996185302734,-13.750003814697266,3,-0.1427600731343045,-1.75,76.75,-1.439020759365533,75.6500015258789,1.9459447756239083,75.5999984741211,-0.1427600731343045
594,2002-04-12,73.0999984741211,73.8499984741211,72.30000305175781,73.5999984741211,1638023.0,-0.006118348864242007,2.0999908447265625,0.11764705882352941,11.262807877283947,17.311610745123627,6.160327806171097,9.989070669132516,6.380886750405182,6.6898318628945646,22.35929731360285,1.5499954223632812,-2.69580642579794,-8.740001678466797,-18.153854620965305,0.6738512640317111,-13.446928149716058,-4.033075207217536,8.619453597353584,11.428506033761161,-19.28859834488584,4.706926471249255,4,5.0500030517578125,7.6750030517578125,4.325000762939453,7.450000762939453,-14.64999771118164,4,-0.19288644006077216,1.3529411764705883,73.55000305175781,-1.75,76.75,-1.439020759365533,75.6500015258789,-0.19288644006077216
595,2002-04-15,74.25,75.19999694824219,73.69999694824219,74.44999694824219,538313.0,0.015731895347248503,-1.3076868903834642,0.399993896484375,15.032696686250446,14.476022972196995,3.7859129353866336,8.183589012980846,5.192052106962777,5.607248744127546,21.184836131204744,2.0999984741210938,-3.4630298833800737,-6.9075000762939425,-16.449830563994382,2.6348304114064973,-11.678665320144162,-2.1363348324437226,6.15072920871431,35.13510912792512,5.52847458006725,4.77116524385022,4,3.1750030517578125,6.525001525878906,3.924999237060547,6.299999237060547,-15.5,0,-0.18720540775594485,2.0999908447265625,73.0999984741211,1.3529411764705883,73.55000305175781,-1.75,76.75,-0.18720540775594485
596,2002-04-16,77.69999694824219,78.44999694824219,75.5,75.5,890557.0,0.04646460536353114,-1.6818191276122043,-11.000152590218967,31.249997408493925,14.575228898300358,-0.45676272826169395,4.163401971907334,1.8214937066239543,2.2526015019476233,19.438997179386597,4.1999969482421875,-4.157905107101655,-2.960002899169922,-12.106390867867987,6.186385069528143,-7.533196883518954,1.6131910851791105,1.5666305984982074,87.80486594582257,56.24604459068566,4.573193984349031,4,-1.3249969482421875,3.0750045776367188,0.8750019073486328,2.8500022888183594,-20.849998474121094,1,-0.20012864907474204,-1.3076868903834642,74.25,2.0999908447265625,73.0999984741211,1.3529411764705883,73.55000305175781,-0.20012864907474204
597,2002-04-17,76.94999694824219,79.69999694824219,76.5,79.0,658453.0,-0.009652510031623152,-1.1694917007619057,-0.9318208615679121,30.026107268083365,15.579498950024956,-0.39934292658558945,4.46499910707746,2.7099426304524457,3.120105417237994,18.894370527270492,3.1999969482421875,-4.992015080136298,-3.2800025939941406,-12.265627910670474,5.705622722682193,-7.7728152523323075,1.2128100643440263,-4.649993896484375,62.837807186483175,30.202067563552703,4.492812658338167,4,-0.649993896484375,3.8250045776367188,1.6625022888183594,3.6000022888183594,-21.04999542236329,2,-0.19428196934559716,-1.6818191276122043,77.69999694824219,-1.3076868903834642,74.25,2.0999908447265625,73.0999984741211,-0.19428196934559716
598,2002-04-18,76.0,77.44999694824219,74.55000305175781,75.80000305175781,783634.0,-0.012345639842990086,-1.1481460550334281,-0.09755934171448988,28.606967345809352,17.709832697095116,0.037236924738294874,4.9355897353008515,3.732175861470907,4.207225740900753,18.508222246240383,2.899993896484375,-5.484896471691002,-3.7649993896484375,-12.607306825799085,5.0773080465022105,-8.186153107723754,0.6561543284268794,-3.5519970703124955,50.0,17.938194254643015,4.421153718075321,4,0.0,4.775001525878906,4.01249885559082,4.549999237060547,-20.450000762939453,3,-0.21052631578947367,-1.1694917007619057,76.94999694824219,-1.6818191276122043,77.69999694824219,-1.3076868903834642,74.25,-0.21052631578947367
599,2002-04-19,76.0,77.1500015258789,75.25,75.30000305175781,458025.0,0.0,-3.7499856949398236,3.5000381475547417,28.606967345809352,20.097558382578015,-0.5365164712859922,4.388768219131322,3.8864963026623514,4.320193806319452,17.84270363907744,1.9000015258789062,-5.782162491632121,-3.274999237060541,-11.78922698261222,5.239228508491138,-7.532113109836388,0.9821146357153054,-3.4069571899414086,38.333384195963546,8.294200107689534,4.25711387277584,4,0.0,4.775001525878906,4.69999885559082,4.549999237060547,-20.799999237060547,4,-0.2131579047755191,-1.1481460550334281,76.0,-1.1694917007619057,76.94999694824219,-1.6818191276122043,77.69999694824219,-0.2131579047755191
600,2002-04-22,72.0,75.0,70.30000305175781,75.0,1485975.0,-0.052631578947368474,2.133331298828125,-4.285732970027248,26.195903414284857,22.0359898876983,3.239823071182002,7.8085716063764465,7.895968646921673,8.396678482772671,17.898348885760363,5.6999969482421875,-5.9174949301874165,-6.65249938964844,-15.391188239605924,2.0861894603090434,-11.021843814627175,-2.2831549646697056,7.6999969482421875,18.085085660300177,-12.9630548017245,4.369344424978742,4,3.0,7.775001525878906,9.13749885559082,8.549999237060547,-17.200000762939453,0,-0.18819443384806311,-3.7499856949398236,76.0,-1.1481460550334281,76.0,-1.1694917007619057,76.94999694824219,-0.18819443384806311
601,2002-04-23,67.80000305175781,73.0,65.15000152587889,72.3499984741211,3451076.0,-0.05833329094780815,1.68376086210877,1.5166651407877605,23.185488150594423,22.753097300308333,6.938894963303454,11.233820363910027,11.99718880231137,12.561694499675639,18.493581848048162,7.849998474121108,-6.1029222823904945,-9.9949966430664,-19.466775557946292,-0.5232177281865091,-14.73088610050634,-5.259107185626462,11.711994018554691,18.21307463647636,-12.431968359850835,4.735889457439944,4,4.624996185302734,9.39999771118164,14.249996185302734,12.749996185302734,-14.250003814697266,1,-0.13348086496174838,2.133331298828125,72.0,-3.7499856949398236,76.0,-1.1481460550334281,76.0,-0.13348086496174838
602,2002-04-24,68.05000305175781,69.34999847412111,66.55000305175781,67.44999694824219,1022593.0,0.0036873154682479647,-1.3333354526149934,-0.13186960597071987,25.80645161290323,24.44148745661255,5.950810169215799,10.203502360453712,11.658951696565993,12.102173536870083,19.120981939249596,2.7999954223632955,-5.823150015835537,-8.917496871948245,-18.77016056598343,0.9351668220869414,-13.843828718965838,-3.991165024930652,10.887514196777346,23.577256952521044,-7.817054678881529,4.926331847017594,4,4.374996185302734,8.27499771118164,14.199996948242188,11.77499771118164,-15.400001525878913,2,-0.1645849239583158,1.68376086210877,67.80000305175781,2.133331298828125,72.0,-3.7499856949398236,76.0,-0.1645849239583158
603,2002-04-25,63.29999923706055,67.30000305175781,62.45000076293945,66.5,2772068.0,-0.06980166938544419,1.0208313961851492,-5.33328035196582,21.428568509160655,25.571016415709956,10.162659576887322,13.99339352130589,16.189556617257963,16.683163728850516,19.992588854159,5.600002288818359,-5.817621029231049,-12.602500724792478,-23.527770384422794,-1.677231065162161,-18.065135554607636,-7.139865894977319,15.086017382568357,5.78230224493625,-25.686097568811878,5.462634829815157,4,7.774999618530273,11.67500114440918,18.950000762939453,16.525001525878906,-10.599998474121094,3,-0.11690359874205392,-1.3333354526149934,68.05000305175781,1.68376086210877,67.80000305175781,2.133331298828125,72.0,-0.11690359874205392
604,2002-04-26,64.5,65.80000305175781,61.9000015258789,62.9000015258789,1333782.0,0.01895735825280842,-1.1666684327309595,-0.4999994039536966,28.235297109566474,27.037972018300625,8.509303420689179,11.816162913659824,14.815039208122272,15.319411429410593,20.93704724781669,3.9000015258789134,-5.992580029098875,-10.397500038146973,-21.64717591156382,0.8521758352698754,-16.022337974855404,-4.7726621014385415,12.929855668227532,19.8473189081462,-12.866308220921049,5.624837936708426,4,6.299999237060547,10.200000762939453,18.075000762939453,15.325000762939453,-12.650001525878906,4,-0.13875970175099928,1.0208313961851492,63.29999923706055,-1.3333354526149934,68.05000305175781,1.68376086210877,67.80000305175781,-0.13875970175099928
605,2002-04-29,64.5,65.94999694824219,63.20000076293945,63.70000076293945,559706.0,0.0,-2.0555526121150596,0.4999999999999978,28.094296929475604,26.687338631743035,7.801200690844027,10.786122353847475,14.636924406731652,15.189125133430991,21.912551001080555,2.7499961853027344,-5.731893845056248,-9.39250011444092,-20.583721003396718,1.7987207745148837,-14.98811055891882,-3.796889669963022,11.687467336839646,23.423412896702843,-10.364564777179133,5.595610444477901,4,6.299999237060547,9.700000762939453,18.075000762939453,15.325000762939453,-13.75,0,-0.1441860346831092,-1.1666684327309595,64.5,1.0208313961851492,63.29999923706055,-1.3333354526149934,68.05000305175781,-0.1441860346831092
606,2002-04-30,64.75,65.25,63.70000076293945,64.25,1695928.0,0.003875968992248069,1.0666656494140625,0.6250005960470162,25.609754584692638,26.196632778032953,6.169893302846447,9.636142856256441,14.240280206922463,14.828928818949166,24.11141114194311,1.5499992370605469,-5.501776988882966,-8.257500267028803,-19.39866462424878,2.883664090191175,-13.828082445638785,-2.686918088418821,10.294470071962792,38.25502874593183,5.513567457559908,5.570582178609989,4,4.924999237060547,9.200000762939453,18.100000381469727,15.075000762939453,-13.3499984741211,1,-0.1536679654508024,-2.0555526121150596,64.5,-1.1666684327309595,64.5,1.0208313961851492,63.29999923706055,-0.1536679654508024
607,2002-05-01,64.75,64.75,64.75,64.75,0.0,0.0,1.0,0.0,29.439246672211652,26.28910825874432,4.757648891079469,8.799597425496145,14.151864620663503,14.727992440751706,26.35472491940935,0.0,-5.420857570564635,-7.440000343322751,-18.479908726688762,3.5999080400432604,-12.959954535005764,-1.9200461516397382,9.242912588276084,52.77773460734774,16.45078473834276,5.519954191683007,5,4.775001525878906,9.174999237060547,18.262500762939453,15.075000762939453,-12.799999237060547,2,-0.17297298475582168,1.0666656494140625,64.75,-2.0555526121150596,64.5,-1.1666684327309595,64.5,-0.17297298475582168
608,2002-05-02,62.0,64.80000305175781,61.599998474121094,64.0,1081145.0,-0.0424710424710425,-1.2857150642230832,-100.0,26.582278684756602,26.064142851960682,5.937272693732183,10.73759285975811,16.8312514808501,17.414328550683678,28.326547080823023,3.2000045776367188,-5.960884215896016,-9.325000190734869,-20.724422655244283,2.0744222737745446,-15.024711422989583,-3.625288958480155,11.025479703284304,9.195440602073441,-29.03011829378834,5.699711232254707,5,6.299999237060547,11.099998474121094,21.012500762939453,17.825000762939453,-11.5,3,-0.15080642700195324,1.0,64.75,1.0666656494140625,64.75,-2.0555526121150596,64.5,-0.15080642700195324
609,2002-05-03,60.5,63.5,59.79999923706055,61.599998474121094,2179612.0,-0.024193548387096753,-1.9600006103515626,0.5499992370605469,21.413715972655993,25.532788691779697,5.5958400829823916,11.338245973453411,18.370704004403322,18.836505712061253,30.486702651932728,3.700000762939453,-6.528492134323187,-9.88500003814697,-21.61131239652333,1.8413123202293917,-15.74815621733515,-4.021843858958789,11.38293158036798,11.382130462695038,-26.10932665743966,5.863156179188181,5,5.899999618530273,11.69999885559082,22.512500762939453,19.325000762939453,-9.549999237060547,4,-0.12892560722414126,-1.2857150642230832,62.0,1.0,64.75,1.0666656494140625,64.75,-0.12892560722414126
610,2002-05-06,62.04999923706055,62.5,60.099998474121094,60.70000076293945,577220.0,0.02561982210017444,1.1333346896701388,-1.2272730425374014,14.672687746416116,24.586921980204327,2.778157901502226,9.192363029281921,16.840296436087087,17.13228091836129,31.568987042559126,2.4000015258789062,-7.022521323518461,-7.657500839233393,-19.677232975229202,4.362231296762417,-13.667366907231298,-1.647634771235488,8.382980462110538,41.284397890367714,9.737663146267884,6.009866067997906,5,2.5249996185302734,10.149999618530273,20.962501525878906,17.775001525878906,-9.950000762939453,0,-0.16438357596058295,-1.9600006103515626,60.5,-1.2857150642230832,62.0,1.0,64.75,-0.16438357596058295
611,2002-05-07,60.0,61.0,59.0,60.9000015258789,897171.0,-0.033037860793979634,2.636368680598423,-0.6666685504699095,13.859276856936305,23.259458118430224,4.029070619797622,10.550729151111511,18.815546535427885,19.01137472207853,32.759908860997925,3.049999237060547,-7.6651963295762755,-8.924999999999997,-21.346775615215364,3.4967756152153697,-15.135887807607688,-2.7141121923923137,9.157022043717816,17.24137023853684,-9.919819885416835,6.210887807607684,5,3.1500015258789062,11.5,22.575000762939453,19.825000762939453,-10.049999237060547,1,-0.15416666666666667,1.1333346896701388,62.04999923706055,-1.9600006103515626,60.5,-1.2857150642230832,62.0,-0.15416666666666667
612,2002-05-08,62.9000015258789,63.599998474121094,61.6500015258789,62.0,901628.0,0.04833335876464839,-1.4374985098824467,-1.0,24.212602978046846,23.5687952816398,0.3595244941431446,6.9144253028798985,15.768179734065747,16.00190082019987,33.47901897345664,3.5999984741210938,-7.909764317520398,-5.332498550415046,-17.45821093136825,6.793213830538157,-11.395354740891655,0.7303576400615555,4.835037431718426,67.24137023853672,41.194125280691054,6.0628561904766025,5,-0.4250030517578054,7.875000000000007,20.062498092651374,16.924999237060554,-15.4000015258789,2,-0.18282988427700697,2.636368680598423,60.0,1.1333346896701388,62.04999923706055,-1.9600006103515626,60.5,-0.18282988427700697
613,2002-05-09,63.04999923706055,64.59999847412111,62.29999923706055,64.59999847412111,332252.0,0.002384701232796216,1.9677424118250662,-1.7222184546264017,24.657531996800728,23.17126582466583,0.19035253066683566,6.2583282063772,15.501759302261519,15.75736031976723,33.65057966314421,2.299999237060561,-7.701482325483468,-4.657500648498541,-16.722903571870745,7.4079022748736705,-10.690202110184643,1.3752008131875613,3.462134266473157,72.32143465353666,45.85256579100601,6.032701461686105,5,-0.5750007629394531,6.674999237060547,19.787500381469727,16.775001525878906,-17.75,3,-0.17605073129955817,-1.4374985098824467,62.9000015258789,2.636368680598423,60.0,1.1333346896701388,62.04999923706055,-0.17605073129955817
614,2002-05-10,59.0,61.4000015258789,58.45000076293945,61.1500015258789,1168272.0,-0.0642347230145559,1.2264143881661027,1.3870984413877456,24.60937348660073,22.784052108790846,3.7751257751034117,9.694891376117312,19.382650346504988,19.706668647914398,33.939048989419724,4.599998474121094,-7.768856544388633,-8.002499961853033,-20.38480709294788,4.379807169241815,-14.193653527400457,-1.8113463963056091,6.460434813038987,8.943080353681474,-17.818500616080243,6.191153565547422,5,2.8500003814697266,10.375001907348633,23.17500114440918,20.825000762939453,-13.15999984741211,4,-0.14406779661016944,1.9677424118250662,63.04999923706055,-1.4374985098824467,62.9000015258789,2.636368680598423,60.0,-0.14406779661016944
615,2002-05-13,60.349998474121094,60.349998474121094,57.20000076293945,58.70000076293945,615347.0,0.022881330069848937,2.8181843402992115,-0.7674402512375604,33.62636356563358,23.674786440006507,1.983084833555239,7.6419531321312775,17.745180456348947,18.262807206154008,34.89531550463981,3.1499977111816406,-7.168914710482184,-5.957501411437988,-18.186425571993908,6.271422749117924,-12.071963491715948,0.15696066883997162,4.250000000000014,42.567549803723374,14.116380573950483,6.114462080277956,5,0.6500034332275391,8.100000381469727,21.72500228881836,19.47500228881836,-12.759998321533203,0,-0.15575804389145909,1.2264143881661027,59.0,1.9677424118250662,63.04999923706055,-1.4374985098824467,62.9000015258789,-0.15575804389145909
616,2002-05-14,62.1500015258789,62.9000015258789,60.1500015258789,60.54999923706055,631673.0,0.029826066234776683,-1.2916688521723791,0.969699701990808,37.86008068947111,24.610434664146446,-0.2508978553122603,4.866773983370088,15.603383809826163,16.378455201305265,36.816004661514654,2.75,-6.912830614972876,-3.3799985885620245,-14.484781526772956,7.724784349648907,-8.932390057667483,2.172392880543441,1.1179973602295092,66.8919228915412,36.26175634284329,5.552391469105464,5,-1.1499996185302663,6.299997329711921,18.574996948242195,17.674999237060554,-16.450000762939446,1,-0.1617055962190611,2.8181843402992115,60.349998474121094,1.2264143881661027,59.0,1.9677424118250662,63.04999923706055,-0.1617055962190611
617,2002-05-15,62.0,63.79999923706055,61.4000015258789,62.95000076293945,856577.0,-0.0024135401801468337,-1.2325583871087853,-0.5937496274715057,46.700509678390056,26.84579366343905,-0.5945276638604611,4.046814805888772,15.42536811298406,16.4423791953067,39.15414433517424,2.3999977111816477,-6.661851598312147,-2.7825002670288086,-12.587133137409467,7.022132603351842,-7.684816702219138,2.1198161681615204,-4.799999237060547,64.86487461756347,29.807257581435152,4.9023164351903254,5,-1.1000003814697195,6.44999885559082,18.38749885559082,17.825000762939453,-17.599998474121094,2,-0.19435482640420232,-1.2916688521723791,62.1500015258789,2.8181843402992115,60.349998474121094,1.2264143881661027,59.0,-0.19435482640420232
618,2002-05-16,60.0,63.5,59.79999923706055,62.25,1132338.0,-0.032258064516129004,-1.7924517980889096,2.3684191505679877,39.024390243902424,28.8025352491331,1.2202609785868503,5.045352738583603,17.075407191240927,18.325435639498323,41.17907075881807,3.700000762939453,-6.435322967598282,-3.9825002670288114,-12.453645479223567,4.4886449451659445,-8.21807287312619,0.2530723390685665,-2.667999267578125,42.42424067277404,5.217794067809471,4.235572606097377,5,0.8999996185302805,8.44999885559082,20.38749885559082,19.825000762939453,-16.0,3,-0.20833333333333337,-1.2325583871087853,62.0,-1.2916688521723791,62.1500015258789,2.8181843402992115,60.349998474121094,-0.20833333333333337
619,2002-05-17,59.79999923706055,60.79999923706055,57.599998474121094,60.5,1196203.0,-0.0033333460489909372,3.923080986070478,0.3111114501953125,38.647341570744835,31.466385674058515,1.4645360399269833,4.183976412941114,16.915907570001536,18.373410036084977,43.440061295278944,3.200000762939453,-6.432110740192272,-3.3725009918212905,-9.874524070131741,3.1295220864891675,-6.623512530976512,-0.12148945266606148,-2.3386385345459004,39.39392538219229,0.4256757959802968,3.251011539155229,5,1.1000003814697337,8.649999618530273,20.062501907348633,20.025001525878906,-17.049999237060547,4,-0.24247491948149968,-1.7924517980889096,60.0,-1.2325583871087853,62.0,-1.2916688521723791,62.1500015258789,-0.24247491948149968
620,2002-05-20,58.45000076293945,60.5,57.9000015258789,59.6500015258789,346983.0,-0.02257522560776959,-1.260868988325356,1.7142849357769065,35.550459959763685,33.876517129928224,2.5146101726515937,4.708185042890108,17.851068519480407,19.561988566887322,44.64557900842073,2.599998474121101,-6.126291729111202,-4.044999504089354,-9.39603618785361,1.3060371796749024,-6.720517845971486,-1.3694811622072294,-0.8618672897338868,13.70971264873472,-24.30162367328151,2.675518341882127,5,2.4499988555908274,9.999998092651367,21.012500762939453,21.375,-14.19000244140625,0,-0.21573995630034282,3.923080986070478,59.79999923706055,-1.7924517980889096,60.0,-1.2325583871087853,62.0,-0.21573995630034282
621,2002-05-21,58.75,59.70000076293945,57.75,58.0,1122174.0,0.005132578839088131,-2.120001220703125,-0.6249996026359579,36.4253384292629,35.233487735618894,2.2558817268433415,3.8951239503294417,17.155343164839223,19.100675100290303,45.01111245525453,1.9500007629394531,-5.525848506609115,-3.2925001144409194,-8.272384159792054,1.687383930910208,-5.78244213711649,-0.8025580917653556,-1.1500015258789062,18.548409425254402,-16.868242349718475,2.489942022675564,5,2.1499996185302805,9.69999885559082,20.35000228881836,21.075000762939453,-16.0,1,-0.18995744421126992,-1.260868988325356,58.45000076293945,3.923080986070478,59.79999923706055,-1.7924517980889096,60.0,-0.18995744421126992
622,2002-05-22,56.849998474121094,58.349998474121094,55.5,57.599998474121094,1113500.0,-0.032340451504321854,1.5333319769965277,-1.0,37.882349350873156,36.702911886071384,3.5843752458871165,5.178533260709173,18.556846051637592,20.828272977039106,45.525393335687546,3.25,-4.9562729557829925,-4.632501411437985,-9.27546758824954,0.010464765373569662,-6.953984499843763,-2.311018323032208,6.950000762939453,16.874980926513672,-20.95552654683172,2.321483088405777,5,2.8000011444091797,10.75,21.72500228881836,22.97500228881836,-14.009998321533203,2,-0.19613013210998187,-2.120001220703125,58.75,-1.260868988325356,58.45000076293945,3.923080986070478,59.79999923706055,-0.19613013210998187
623,2002-05-23,55.9000015258789,57.25,54.349998474121094,56.25,988395.0,-0.016710588808100835,1.4680880075579754,0.4666646321614678,38.88889093649908,38.2895249360601,3.8146351541350256,5.845413039634401,18.954789430106054,21.486023367124353,45.52666913810707,2.9000015258789062,-4.160718469083584,-5.212498474121098,-10.393828858088746,-0.031168090153450123,-7.803163666104922,-2.621833282137274,7.733997726440435,24.031052223494992,-16.436754922426363,2.5906651919838257,5,3.174997329711921,9.999996185302741,22.63750076293946,23.924999237060554,-15.6500015258789,3,-0.20572450243451368,1.5333319769965277,56.849998474121094,-2.120001220703125,58.75,-1.260868988325356,58.45000076293945,-0.20572450243451368
624,2002-05-24,55.54999923706055,56.79999923706055,55.0,56.5,756384.0,-0.006261221453747523,1.3225808039416918,2.714299727520381,33.33333333333333,38.256966021360064,4.049654126310955,5.787239263740233,18.7098867595206,21.587476759103026,45.454239030214985,1.7999992370605469,-3.8248065947550387,-5.1150007247924805,-10.601453119115035,0.37145166953006736,-7.858226921953758,-2.371774527631203,7.71263998413086,19.51220268629054,-19.990923755367856,2.743226197161274,5,3.5249996185302734,10.200000762939453,22.837501525878906,24.275001525878906,-13.549999237060547,4,-0.20792078120056734,1.4680880075579754,55.9000015258789,1.5333319769965277,56.849998474121094,-2.120001220703125,58.75,-0.20792078120056734
625,2002-05-27,55.20000076293945,56.0,54.75,55.099998474121094,280330.0,-0.006300602680973433,-2.125002980235081,-0.10526548263912591,36.51685549776121,38.10771877783674,4.01446459688345,5.696862572495647,18.398678733765593,21.69075467869392,45.449352376591115,1.25,-3.5374541196793388,-4.99999923706055,-10.690526935615836,0.6905284614947362,-7.845263086338193,-2.1547353877829067,7.706132828369142,15.887886451841071,-25.33935672225227,2.845263849277643,5,3.874998092651367,9.474998474121094,23.1875,24.625,-16.200000762939453,0,-0.22554348896491716,1.3225808039416918,55.54999923706055,1.4680880075579754,55.9000015258789,1.5333319769965277,56.849998474121094,-0.22554348896491716
626,2002-05-28,54.79999923706055,56.6500015258789,54.5,55.20000076293945,536294.0,-0.007246404354172786,-3.3000030517577983,-3.9999237078008774,23.529402964942435,35.53315136523145,3.6455989152018873,5.600347236908533,18.127252541689074,21.871139202329672,45.33939024526392,2.150001525878899,-2.957629510524825,-4.902500724792482,-10.657542149468313,0.8525406998833489,-7.780021437130394,-2.02498001245457,7.763888949560545,11.250019073486328,-25.58421556918624,2.877520712337914,5,4.125,8.875,22.587501525878906,24.97500228881836,-18.180000305175774,1,-0.1923357858078084,-2.125002980235081,55.20000076293945,1.3225808039416918,55.54999923706055,1.4680880075579754,55.9000015258789,-0.1923357858078084
627,2002-05-29,53.54999923706055,55.0,52.29999923706055,55.0,947796.0,-0.02281021929567184,2.724137023853684,3.6249880791165197,21.036588060649933,33.53450667820339,3.9905646159686228,6.290780833244483,18.745155914588608,22.789834139696836,45.354711949021436,2.700000762939453,-2.854841859600498,-5.592500686645508,-11.45812563612381,0.2731242628327948,-8.525313161384659,-2.6596882119063565,8.685333361060543,25.25252136037478,-6.79982402137292,2.932812474739153,5,3.0,7.2749996185302805,21.262500762939453,23.650001525878906,-16.700000762939453,2,-0.2016806608950641,-3.3000030517577983,54.79999923706055,-2.125002980235081,55.20000076293945,1.3225808039416918,55.54999923706055,-0.2016806608950641
628,2002-05-30,52.6500015258789,53.29999923706055,51.4000015258789,52.20000076293945,1029312.0,-0.016806680186818412,1.1714306889794326,-0.3103451904585215,26.03774160709017,32.1334400155751,4.177646170460022,6.803187348412713,18.99762596374979,23.404218201050078,44.95976384836783,2.1499977111816477,-3.0378431994869928,-6.024998474121098,-12.39999067496985,0.3499937267276465,-9.212494574545467,-2.8375023736967293,8.989211070578556,23.148157959616437,-11.338778234355576,3.1874961004243723,5,3.299999237060554,6.70000076293946,21.7249984741211,24.549999237060554,-13.050003051757805,3,-0.18632480700820353,2.724137023853684,53.54999923706055,-3.3000030517577983,54.79999923706055,-2.125002980235081,55.20000076293945,-0.18632480700820353
629,2002-05-31,52.70000076293945,54.45000076293945,52.70000076293945,53.0,830501.0,0.0009496530980341866,-10.666696336609743,-0.6666638409697897,17.99164341936033,30.18246039997473,3.368871314811578,6.470622118276488,18.271210481951243,23.059609567248927,44.12193264048753,1.799999237060554,-3.5486297977233505,-5.584999275207522,-12.427136335822695,1.2571377854076573,-9.006067805515116,-2.163930744899929,8.120074947871714,24.761890229724838,-8.343394755163036,3.42106853030759,5,2.8500003814697266,5.974998474121094,20.32499885559082,23.149999618530273,-13.59000015258789,4,-0.2362428953074085,1.1714306889794326,52.6500015258789,2.724137023853684,53.54999923706055,-3.3000030517577983,54.79999923706055,-0.2362428953074085
630,2002-06-03,51.849998474121094,52.849998474121094,51.25,52.4000015258789,417087.0,-0.016129075455651787,1.2068990918370568,1.8333481683048476,3.181804310191822,26.488734386744614,3.558413479482482,6.869487331891321,18.464494577753726,23.65337356035971,43.3273883514608,1.5999984741210938,-3.785951735670274,-5.925001525878905,-13.098087381318408,1.248084329560598,-9.51154445359866,-2.33845859815915,8.216471301895496,11.111079714434684,-16.988410416883045,3.5865429277197522,6,2.950000762939453,6.75,20.900001525878906,23.72500228881836,-13.509998321533203,0,-0.1899710465572595,-10.666696336609743,52.70000076293945,1.1714306889794326,52.6500015258789,2.724137023853684,53.54999923706055,-0.1899710465572595
631,2002-06-04,50.75,51.599998474121094,50.4000015258789,51.20000076293945,1021031.0,-0.021215014590021952,-1.0869553679531487,0.8181786655569533,2.9288582719896397,22.60501315575755,3.8043395576540178,7.632278287941716,18.865333713423183,24.481749035669083,42.3962415137015,1.4499969482421946,-4.069837293028158,-6.5625,-14.30200070843216,1.1770007084321676,-10.43225035421608,-2.6927496457839197,8.434822798414928,7.608665004785102,-15.185906811322617,3.8697503542160834,6,3.075000762939453,7.075000762939453,21.75,24.825000762939453,-13.84000015258789,1,-0.23152709359605916,1.2068990918370568,51.849998474121094,-10.666696336609743,52.70000076293945,1.1714306889794326,52.6500015258789,-0.23152709359605916
632,2002-06-05,51.4000015258789,53.5,51.4000015258789,51.6500015258789,1474372.0,0.012807911839978203,-15.799987792968807,0.5555546136565931,9.433963622177927,19.332243454166314,2.5702447798413317,6.404935567461685,17.520593995816064,23.617031688338777,42.23393560102744,2.75,-4.181256713291077,-5.337498474121098,-13.037797213096162,2.3628002648539663,-9.18764784360863,-1.4873491046335658,6.730642719831707,24.69136267605298,4.198886439031991,3.850149369487533,6,2.1999988555908274,6.20000076293946,20.4124984741211,24.174999237060554,-16.4000015258789,2,-0.28754868006283396,-1.0869553679531487,50.75,1.2068990918370568,51.849998474121094,-10.666696336609743,52.70000076293945,-0.28754868006283396
633,2002-06-06,51.95000076293945,53.25,51.20000076293945,52.4000015258789,773962.0,0.010700373944223296,-1.1025624974324164,1.800003051757784,14.155248119127336,17.201345097032313,1.5656599976029,5.249878371048261,16.26792360969199,22.802240183948157,42.4779869465081,2.049999237060547,-4.359771073726563,-4.232499313354495,-11.610437367917896,3.145438741208906,-7.921468340636196,-0.5435302860727944,5.252966356391347,38.271593309867555,19.33682041443538,3.688969027281701,6,1.575000762939446,5.650001525878906,19.774999618530273,23.625,-16.35000228881836,3,-0.2906641398856442,-15.799987792968807,51.4000015258789,-1.0869553679531487,50.75,1.2068990918370568,51.849998474121094,-0.2906641398856442
634,2002-06-07,50.5,50.5,49.5,50.349998474121094,1028232.0,-0.02791146759662544,12.333197701032502,-0.33333615903022606,14.027143385331797,14.702488195651265,2.4853461153858802,6.3563217181237945,16.983916531099084,24.061752993762852,42.2296934455408,2.450000762939453,-4.522191252517445,-5.257500076293944,-12.92563452996,2.410634377372112,-9.091567303126972,-1.4234328494609159,5.886611248116573,25.0,5.181046390982374,3.8340672268330294,6,2.575000762939453,6.549999237060554,20.19999885559082,24.924999237060547,-16.259998321533196,4,-0.21584161437383975,-1.1025624974324164,51.95000076293945,-15.799987792968807,51.4000015258789,-1.0869553679531487,50.75,-0.21584161437383975
635,2002-06-10,50.95000076293945,51.79999923706055,49.95000076293945,51.25,615480.0,0.00891090619682089,1.6428592837621696,-1.999974568943594,15.178577206572356,13.774618666943477,1.5299772828527054,5.445165390036166,15.790003323175654,23.425140519876095,41.58361013853859,1.8499984741210938,-4.668625956236113,-4.337499427795407,-11.972658665275588,3.297659809684774,-8.155079046535498,-0.5199198090553168,4.472484910440798,36.25001907348633,15.598238787826755,3.8175796187400906,6,1.2999992370605469,6.099998474121101,18.349998474121094,23.57499885559082,-17.100002288818366,0,-0.23238469038846798,12.333197701032502,50.5,-1.1025624974324164,51.95000076293945,-15.799987792968807,51.4000015258789,-0.23238469038846798
636,2002-06-11,52.099998474121094,53.0,50.099998474121094,50.599998474121094,933079.0,0.022571102923675257,-1.320001220703125,-5.0000127156898895,27.27272063558354,14.467522286380545,-0.04838027939666745,3.692983217516158,13.963429957342072,22.09571885606175,41.68208666157655,2.9000015258789062,-4.668129054828114,-2.6850015640258817,-9.717564671150363,4.3475615430986,-6.201283117588126,0.8312799895363625,2.493339204985922,64.99996185302734,42.05819914944384,3.516281553562241,6,-0.12499809265136719,4.95000076293946,16.287500381469727,22.42500114440918,-15.05999755859375,1,-0.26410746112340133,1.6428592837621696,50.95000076293945,12.333197701032502,50.5,-1.1025624974324164,51.95000076293945,-0.26410746112340133
637,2002-06-12,49.95000076293945,51.70000076293945,49.79999923706055,50.9000015258789,949327.0,-0.04126675190306539,-2.0399931640833615,-0.6333338419596307,24.463511021857784,14.29260777691028,1.7179117387907539,5.158412603715746,15.441440472563642,24.05675912874601,42.129926962391316,2.299999237060547,-4.823798062284823,-4.232499313354495,-10.704810423819467,2.2398117971104767,-7.468654868586981,-0.9963437581220091,3.930269641092579,12.000020345052082,-10.357654341800309,3.2361555552324854,6,2.0249996185302734,7.099998474121101,17.375,24.174999237060547,-13.610000610351562,2,-0.2610610754024735,-1.320001220703125,52.099998474121094,1.6428592837621696,50.95000076293945,12.333197701032502,50.5,-0.2610610754024735
638,2002-06-13,47.5,51.4000015258789,46.5,50.599998474121094,2318183.0,-0.04904906357393368,1.0851050014690662,3.2631536679288864,20.727267380389804,14.596565994802445,3.7554899492929934,6.981894406377336,17.235158006753068,26.272896568608616,42.56637604841945,4.900001525878899,-4.8350760497215575,-6.057500076293948,-12.578419525233933,0.4634193726460367,-9.317959800763944,-2.797040351823952,5.767032547467551,15.384615384615385,-7.030074022565364,3.2604597244699924,6,2.5,8.049999237060554,19.125,26.625,-12.599998474121094,3,-0.26315789473684215,-2.0399931640833615,49.95000076293945,-1.320001220703125,52.099998474121094,1.6428592837621696,50.95000076293945,-0.26315789473684215
639,2002-06-14,45.29999923706055,45.790000915527344,41.79999923706055,43.150001525878906,3631803.0,-0.04631580553556747,1.5495209692496505,-0.6935479901457707,18.269222774918674,16.27294582421654,5.358963884053651,8.474379189208115,18.73978020137487,28.234245555747947,42.93919946825667,5.700000762939453,-4.747188163334954,-7.5325008392334,-14.348679410848625,-0.7163222676181746,-10.940590125041012,-4.124411553425787,6.884308102812199,31.24999787126283,7.678838853918862,3.4080892858076113,6,2.3500003814697266,7.5,20.799999237060547,28.825000762939453,-12.049999237060547,4,-0.2141280557683487,1.0851050014690662,47.5,-2.0399931640833615,49.95000076293945,-1.320001220703125,52.099998474121094,-0.2141280557683487
640,2002-06-17,45.84000015258789,46.38999938964844,45.11000061035156,45.11999893188477,832045.0,0.011920550212406233,-2.459466147041539,0.3348846452061591,21.537483162253622,18.34057081202365,4.3323879242376435,7.316343165111263,17.615618831286753,27.426770902665098,43.245058829390416,1.279998779296875,-4.799664707102799,-6.361999893188475,-13.321650738477963,0.5976509521010129,-9.84182531583322,-2.882174470543731,5.5600013732910085,36.071434288608394,10.489742190823684,3.479825422644745,6,1.8099994659423828,6.959999084472656,19.77250099182129,28.010000228881836,-13.439998626708984,0,-0.253054067092236,1.5495209692496505,45.29999923706055,1.0851050014690662,47.5,-2.0399931640833615,49.95000076293945,-0.253054067092236
641,2002-06-18,47.59000015258789,48.4000015258789,45.54999923706055,46.5099983215332,1207706.0,0.038176265143428534,1.111109227313192,1.5000000000000149,31.65024671041043,20.809046710716146,2.3322655458878074,4.9407082605496555,15.288137412060983,25.419951264542476,43.261213898615146,2.8500022888183523,-4.756817915473299,-4.053999900817871,-10.579116947626979,2.4711171459912364,-7.316558424222428,-0.7914413774133138,2.082000961303706,58.48484871837751,31.504043294486884,3.262558523404555,6,-0.06500053405761719,5.209999084472656,17.135000228881836,25.635000228881836,-16.95000076293945,1,-0.28871615117487315,-2.459466147041539,45.84000015258789,1.5495209692496505,45.29999923706055,1.0851050014690662,47.5,-0.28871615117487315
642,2002-06-19,45.70000076293945,47.790000915527344,45.209999084472656,45.599998474121094,1369206.0,-0.039714212725121434,-4.863633408037731,0.0925945548820978,29.831686164869794,22.55087316024309,3.719875145813056,6.274230900496839,16.531325344546822,27.07945134993571,42.93074689029886,2.5800018310546875,-4.549653963083735,-5.386499404907227,-11.944003098985043,1.1710042891705896,-8.665251251946131,-2.107747557868322,2.700000762939446,40.62500620881571,12.61579555508964,3.2787518470389077,6,1.6999988555908203,7.099998474121094,19.024999618530273,27.524999618530273,-14.190000534057614,2,-0.1894967112218291,1.111109227313192,47.59000015258789,-2.459466147041539,45.84000015258789,1.5495209692496505,45.29999923706055,-0.1894967112218291
643,2002-06-20,44.400001525878906,45.849998474121094,43.72000122070313,45.0,1422052.0,-0.02844637232730174,-1.1734676003596802,-5.999847415601755,27.54329155125039,24.052667400900713,4.28711660912542,7.028878838924399,17.259232417786556,28.121487936904245,42.50102118862752,2.1299972534179616,-4.244101168705377,-6.111498641967771,-12.904390105689139,0.6813928217535974,-9.507944373828458,-2.715052910107083,3.999999999999993,39.39396041154794,10.520661539978715,3.3964457318606844,6,2.999998092651367,8.249998092651367,20.27499771118164,28.82499885559082,-12.550001144409176,3,-0.1815315562228793,-4.863633408037731,45.70000076293945,1.111109227313192,47.59000015258789,-2.459466147041539,45.84000015258789,-0.1815315562228793
644,2002-06-21,44.0,45.25,42.11999893188477,43.59000015258789,939647.0,-0.009009043066040445,1.151203596040575,-0.6833348168304871,28.230729324466367,25.502906525111158,4.0992051309888,6.871523498884592,17.085205638122368,28.252993457869948,42.14486642946294,3.1300010681152273,-4.177642113242989,-5.934000205993655,-12.88532065649818,1.01732024451087,-9.409660431245918,-2.4583399807413926,3.7900009155273438,29.936310375304053,-1.1348886276656636,3.4756602252522626,6,3.3999996185302734,7.299999237060547,20.674999237060547,29.225000381469727,-10.900001525878913,4,-0.20681814713911573,-1.1734676003596802,44.400001525878906,-4.863633408037731,45.70000076293945,1.111109227313192,47.59000015258789,-0.20681814713911573
645,2002-06-24,42.75,44.20000076293945,42.22000122070313,43.72000122070313,1206100.0,-0.02840909090909094,1.051812672699019,-2.3658575163520488,27.997800149314557,25.583470915525712,4.541275856515142,7.526884332694522,17.697743344752823,29.22689791431793,41.728864305143055,1.979999542236321,-4.262227649301487,-6.561500167846681,-13.752913719996577,0.6299133843032152,-10.15720694392163,-2.965793391771733,3.9618006134033195,10.031859998238346,-23.01547943287804,3.595706776074949,6,4.0,8.399999618530273,21.924999237060547,30.475000381469727,-7.549999237060547,0,-0.2222222222222222,1.151203596040575,44.0,-1.1734676003596802,44.400001525878906,-4.863633408037731,45.70000076293945,-0.2222222222222222
646,2002-06-25,44.2599983215332,44.79999923706055,43.43000030517578,43.7400016784668,1234020.0,0.03532159816451941,-1.403508184872375,-0.5360783388390711,31.249988730212536,26.33752399423179,2.014016283317204,5.467068191980644,15.443465221290396,27.48590122678135,41.49835533862924,2.049999237060547,-4.229121970558609,-4.524501800537109,-11.565621703631109,2.5166181025568903,-8.04506175208411,-1.0039418489901095,1.5676780441284137,37.742480440432466,3.4878772563970344,3.520559951546998,6,2.3400020599365234,6.490001678466797,20.415000915527344,28.965002059936523,-9.299999237060547,1,-0.26796198023993634,1.051812672699019,42.75,1.151203596040575,44.0,-1.1734676003596802,44.400001525878906,-0.26796198023993634
647,2002-06-26,42.75,43.34000015258789,40.20000076293945,41.0,2211553.0,-0.03411654719377977,1.143344070034189,3.3654063412415454,26.99999370574831,27.034493585938293,2.6767812182876227,6.4575542900171,16.200470432090498,28.78650805648917,41.07667243830936,4.05999755859375,-4.308261177764521,-5.494500160217285,-12.652355113947834,1.663354793513264,-9.07342763708256,-1.9155726833520106,2.352694482513421,45.132748142781814,10.915912241201319,3.5789274768652737,6,1.5500011444091797,6.524999618530273,21.924999237060547,30.475000381469727,-9.130001068115227,2,-0.2832748680783991,-1.403508184872375,44.2599983215332,1.051812672699019,42.75,1.151203596040575,44.0,-0.2832748680783991
648,2002-06-27,42.84000015258789,45.06000137329102,40.22000122070313,44.599998474121094,2829930.0,0.0021052667272021264,2.6119348598741245,-1.0057133265904017,29.452785231060403,28.27711163662071,2.0743890970146666,5.897287746577575,15.373623818310705,28.456773180182893,40.23720131414938,4.840000152587891,-4.7123038727581275,-4.913999938964842,-12.144841595020111,2.3168417170904263,-8.529420766992473,-1.2985791109372116,-2.6399993896484375,52.277223534495064,16.196624689160764,3.615420828027633,6,1.460000991821289,5.885000228881836,20.784998893737793,29.53499984741211,-10.680000305175781,3,-0.2644724529260214,1.143344070034189,42.75,-1.403508184872375,44.2599983215332,1.051812672699019,42.75,-0.2644724529260214
649,2002-06-28,40.25,43.310001373291016,40.150001525878906,43.099998474121094,2212703.0,-0.060457519686339944,-1.0721341574759424,1.6193188591443366,24.25408239711375,28.57895599604961,4.327831641088622,7.912415095662418,17.18148930382621,30.82946192205766,39.89343112145388,3.1599998474121094,-5.003307088822432,-6.881500053405759,-14.455014238675503,0.692014131863985,-10.66825714604063,-3.094742960770887,4.810001373291023,2.0366288641291774,-32.617103451575495,3.786757092634872,6,4.025001525878906,8.225000381469727,22.23749828338623,31.549999237060547,-9.139999389648441,4,-0.20869564269640417,2.6119348598741245,42.84000015258789,1.143344070034189,42.75,-1.403508184872375,44.2599983215332,-0.20869564269640417
650,2002-07-01,42.0,42.02000045776367,39.56999969482422,40.56999969482422,1823999.0,0.04347826086956519,2.3333316033133342,-0.5017547616816801,26.379794734289703,27.993350220925095,2.2080441655252443,5.6777423781312635,14.782515551525933,28.819823944770818,39.31632560929271,2.450000762939453,-4.978648723723495,-4.63900012969971,-12.201622875095438,2.9236226156960186,-8.420311502397574,-0.8576887570018457,3.0600013732910227,44.26228710834217,12.891660895207142,3.781311372697865,7,1.6800003051757812,6.1100006103515625,20.41249942779541,29.799999237060547,-10.260000228881836,0,-0.21190479823521224,-1.0721341574759424,40.25,2.6119348598741245,42.84000015258789,1.143344070034189,42.75,-0.21190479823521224
651,2002-07-02,39.0,39.9900016784668,38.599998474121094,39.349998474121094,1640902.0,-0.0714285714285714,-1.4173936696012155,-0.24475412547416944,25.371117884787225,27.49773152313814,4.3152015670359845,8.171272510738874,17.220700274431877,31.510566017038286,38.62941168676301,3.4000015258789062,-4.764734688653263,-7.051500129699704,-15.080642789529684,0.9776425301302751,-11.06607145961469,-3.036928799784718,5.840401306152351,6.1919713059309,-26.4875846560547,4.014571329914989,7,3.2249984741210938,8.625,22.874999046325684,32.79999923706055,-7.930000305175781,1,-0.0974358778733474,2.3333316033133342,42.0,-1.0721341574759424,40.25,2.6119348598741245,42.84000015258789,-0.0974358778733474
652,2002-07-03,36.61999893188477,39.54999923706055,35.689998626708984,38.7599983215332,1600701.0,-0.061025668413211,1.075268464359254,6.114310626702977,25.451260958862733,27.265283679539507,5.891285837411026,9.89451610380496,18.99158735085809,33.56911999127829,38.95139209319355,3.8600006103515625,-4.726973655249964,-8.692501068115227,-17.3453764663442,-0.03962566988625582,-13.018938767229713,-4.3660633690007415,7.845978204345705,9.925293837454115,-23.911629326561837,4.326437699114487,7,3.8500003814697195,8.72500038146972,24.680000305175774,35.180000305175774,-5.089998245239261,2,-0.04533041769061241,-1.4173936696012155,39.0,2.3333316033133342,42.0,-1.0721341574759424,40.25,-0.04533041769061241
653,2002-07-04,36.849998474121094,38.68000030517578,36.79999923706055,37.63000106811523,833169.0,0.006280708600350682,-3.272724514168549,0.3644872974109942,29.07379559758587,27.358957709886123,5.0039059837410775,8.933272871699792,18.295718068903582,32.9790230279299,39.250674546924344,2.0600013732910085,-5.044610346867032,-7.707501411437988,-16.55474555402929,1.1397427311533121,-12.131123482733642,-3.2838793401423345,6.913900381347666,15.223089623326313,-18.158626451070543,4.42362207129565,7,3.5250015258789062,8.220001220703125,21.83750057220459,33.92500114440918,-5.999998092651364,3,-0.08765263706875526,1.075268464359254,36.61999893188477,-1.4173936696012155,39.0,2.3333316033133342,42.0,-0.08765263706875526
654,2002-07-05,39.599998474121094,40.27999877929688,37.18999862670898,37.77000045776367,1182210.0,0.07462686876177926,-1.0668885739036575,-2.3461435006089038,36.07142340163741,28.25602696014421,1.7479441018582662,5.612561366849647,15.063512814702797,29.89882478175143,38.97944219387941,3.4300003051757884,-5.1395161525615265,-4.412501335144043,-13.059048846139063,4.2340461758509775,-8.735775090641553,-0.08922757964653272,3.5179883630468822,61.76933201235166,27.54112946807105,4.3232737554975085,7,0.7750015258789062,5.470001220703125,18.050003051757812,29.85000228881836,-9.259998321533203,4,-0.18787876043912177,-3.272724514168549,36.849998474121094,1.075268464359254,36.61999893188477,-1.4173936696012155,39.0,-0.18787876043912177
655,2002-07-08,39.11000061035156,40.29999923706055,38.099998474121094,39.4900016784668,697229.0,-0.012373683905310018,1.200004959115904,-0.20765108197855847,29.94323245676479,28.11083181865002,1.8632492213529233,5.449451906442796,15.055669578529049,30.052422847857258,39.27756004988143,2.200000762939453,-5.093651704250107,-4.31049919128418,-12.569714421838519,3.9487160392701597,-8.440106806561346,-0.18089157600701355,3.4137471699796933,74.1865841831584,41.2492963010685,4.12960761527717,7,1.2649993896484375,5.48499870300293,18.0024995803833,30.34000015258789,-9.409999847412113,0,-0.20455126246872468,-1.0668885739036575,39.599998474121094,-3.272724514168549,36.849998474121094,1.075268464359254,36.61999893188477,-0.20455126246872468
656,2002-07-09,38.34000015258789,39.849998474121094,37.599998474121094,39.11000061035156,584786.0,-0.019688070717131856,1.0000033908477628,2.026311298499222,31.61837701181487,28.62398551932408,1.905578823345472,5.413273507847983,15.300557578458644,30.494097944394525,40.14485873313971,2.25,-5.088505966347945,-4.392499732971189,-11.862163628105804,3.0771641621634274,-8.127331680538497,-0.6576677854038806,3.6370476954535818,57.483756508154016,24.464753306651218,3.734831947567306,7,2.0349998474121094,6.254999160766602,18.35999870300293,31.03499984741211,-10.59000015258789,1,-0.172143984225421,1.200004959115904,39.11000061035156,-1.0668885739036575,39.599998474121094,-3.272724514168549,36.849998474121094,-0.172143984225421
657,2002-07-10,36.90999984741211,37.849998474121094,36.2400016784668,37.650001525878906,875095.0,-0.037297869052805854,1.8245667457494403,0.9610405695290091,31.414385783501984,28.841941136262037,2.7044602743841963,6.130577602965644,16.178002015971188,31.61446188935355,41.08363326323301,2.0999984741210938,-5.038164434633437,-5.170499992370608,-12.25402469395371,1.9130247092124932,-8.712262343162159,-1.6287376415790575,4.564084062922767,16.502427877749216,-15.061214527975785,3.5417623507915508,7,2.5900001525878906,7.684999465942383,18.915000915527344,31.540000915527344,-9.139999389648438,2,-0.1582227086624427,1.0000033908477628,38.34000015258789,1.200004959115904,39.11000061035156,-1.0668885739036575,39.599998474121094,-0.1582227086624427
658,2002-07-11,35.0,37.650001525878906,34.5,36.20000076293945,1529136.0,-0.051747489983965056,-1.863636757716523,1.6216189744673613,29.22437292600013,29.394195639471633,3.7832530133823425,7.43741317418781,17.590513408634486,33.226122744721664,41.4767403077297,3.1500015258789062,-5.234896884148391,-6.455499839782718,-13.728919746825255,0.8179200672598199,-10.092209793303986,-2.818789886261449,6.011357087644804,8.620690789149158,-22.192545199879866,3.636709953521268,7,3.260000228881836,8.875,20.600001335144043,33.20000076293945,-6.70000076293945,3,-0.099142837524414,1.8245667457494403,36.90999984741211,1.0000033908477628,38.34000015258789,1.200004959115904,39.11000061035156,-0.099142837524414
659,2002-07-12,35.599998474121094,37.38000106811523,35.11999893188477,36.79999923706055,1561846.0,0.01714281354631697,-1.0925947184099782,1.0,32.98428511356215,30.128027903835235,2.7427111894549796,6.401671854773539,16.538098261861236,32.392114038931624,41.10139276721574,2.3800010681152273,-5.216565389326959,-5.370501327514646,-12.85507840057582,2.114075745546529,-9.112789864045233,-1.6282127909840582,4.760222904759232,18.96549342786768,-13.878439773869662,3.7422885365305856,7,1.8000011444091797,8.150001525878906,19.96250343322754,32.57500076293945,-5.8899993896484375,4,-0.13342691843383947,-1.863636757716523,35.0,1.8245667457494403,36.90999984741211,1.0000033908477628,38.34000015258789,-0.13342691843383947
660,2002-07-15,34.240001678466804,36.27999877929688,33.799999237060554,35.68000030517578,1053239.0,-0.03820215881871225,-1.137927405763157,1.199998092652574,25.982742055058196,30.195986144976455,3.2253758092542455,7.218145392028596,17.370578498434796,33.48865604006706,41.03897328099766,2.479999542236328,-5.371360337813385,-6.150498199462881,-13.841221516487757,1.5402251175619952,-9.995859857975319,-2.3051365409504427,5.534197562525492,7.272768543687125,-23.920809353898377,3.845361658512437,7,2.809997558593743,9.15999794006347,20.822498321533196,32.80999755859374,-3.9200019836425852,0,-0.11390190813955436,-1.0925947184099782,35.599998474121094,-1.863636757716523,35.0,1.8245667457494403,36.90999984741211,-0.11390190813955436
661,2002-07-16,33.84999847412109,35.2400016784668,31.5,35.0,2065666.0,-0.011390279942392278,3.588945368082079,0.7986129323658917,27.45693391838246,30.4188386960342,3.1380232401889856,6.878676630625421,17.283744737343604,33.57513415489755,41.909628886811525,3.740001678466797,-5.184823681246549,-5.853501319885261,-13.286787644358405,1.5797850045878832,-9.570144482121833,-2.136858157648689,5.207296766399402,37.00785887899526,7.264473881564513,3.7166431622365717,7,2.050001144409187,8.400001525878913,20.800001144409187,33.20000076293946,-1.3400001525878906,1,-0.12259964248903532,-1.137927405763157,34.240001678466804,-1.0925947184099782,35.599998474121094,-1.863636757716523,35.0,-0.12259964248903532
662,2002-07-17,37.040000915527344,38.099998474121094,32.700000762939446,32.970001220703125,2120900.0,0.09423936736201233,-1.342731885569023,-3.53912547351938,37.30297898793276,31.333192406072744,0.01549264208124157,3.169105134577066,13.550652071929306,30.045181652546574,42.289264155235614,5.399997711181648,-5.11316035678427,-2.2304988861084,-9.186627786127453,4.725630013910653,-5.708563336117926,1.2475655639011265,-5.540000915527344,83.9394272172933,54.68989242866744,3.478064450009527,7,-1.1400012969970703,4.559999465942383,17.472498893737793,30.009998321533203,-1.0100021362304616,2,-0.25080995372310944,3.588945368082079,33.84999847412109,-1.137927405763157,34.240001678466804,-1.0925947184099782,35.599998474121094,-0.25080995372310944
663,2002-07-18,36.34000015258789,37.4900016784668,35.70000076293945,37.4900016784668,1226386.0,-0.018898508251548374,2.1130409399401593,-0.2825556786506281,40.66825846057033,31.843951857065292,0.710230622523504,3.4090964494156637,13.683395582519857,30.413677792815093,42.41568594220697,1.7900009155273438,-4.7969404157289475,-2.5274995803832994,-9.158679092786713,4.103679932020114,-5.84308933658501,0.7880901758184109,-4.840000152587891,73.3333525994856,38.96270696819375,3.315589756201708,7,-0.4400005340576172,5.1100006103515625,18.172499656677246,30.40999984741211,-1.3400001525878906,3,-0.2358282789994408,-1.342731885569023,37.040000915527344,3.588945368082079,33.84999847412109,-1.137927405763157,34.240001678466804,-0.2358282789994408
664,2002-07-19,34.900001525878906,36.0,33.81999969482422,36.0,984431.0,-0.03962571878543142,2.9636424167181072,0.9565191431206173,32.80039078469656,32.16141389350216,1.579527002373112,4.355710137182818,14.658271987170679,31.508836084175925,42.40052778710779,2.520000457763672,-4.334828913317978,-3.512498283386229,-9.905381787605151,2.880385220832693,-6.7089400354956865,-0.3160565312767716,-3.2680015563964844,51.51518654451927,17.635856874247366,3.19644175210946,7,0.7749977111816406,5.049999237060547,17.874998092651367,29.625,-1.7600021362304616,4,-0.18911180516494674,2.1130409399401593,36.34000015258789,-1.342731885569023,37.040000915527344,3.588945368082079,33.84999847412109,-0.18911180516494674
665,2002-07-22,33.25,35.79999923706055,33.200000762939446,34.200000762939446,786572.0,-0.04727797861714711,-3.952381644389976,0.8636382552244021,35.095905321156366,32.54780592787343,2.582442814559535,5.541625608681031,15.770867172170462,32.73623470808134,42.42508294181974,2.599998474121101,-4.071324318353604,-4.687499809265134,-11.13489918696579,1.7598995684355252,-7.911199498115465,-1.4638001204148026,-1.4886400604248031,26.51515764529087,-10.417555360480293,3.223699688850329,7,1.5499992370605469,6.700000762939453,16.97499942779541,27.874998092651367,0.779998779296875,0,-0.10646619294819082,2.9636424167181072,34.900001525878906,2.1130409399401593,36.34000015258789,-1.342731885569023,37.040000915527344,-0.10646619294819082
666,2002-07-23,32.400001525878906,34.389999389648445,32.200000762939446,33.509998321533196,1004522.0,-0.025563863883341198,-1.9006636570103266,1.1684167412874404,38.11937554946358,33.292804790758055,2.795186794839516,5.752478161786627,16.004473737937253,33.120067960143274,42.77998729284291,2.1899986267089986,-4.188450576584671,-4.944498443603514,-11.119311078224513,1.230314191017488,-8.031904760914017,-1.8570921262930113,-0.5118688156127931,3.3898447546923576,-35.432381804761896,3.0874063173105006,7,2.3999977111816406,7.549999237060547,17.824997901916504,28.649999618530273,0.019996643066399145,1,-0.06419758435484402,-3.952381644389976,33.25,2.9636424167181072,34.900001525878906,2.1130409399401593,36.34000015258789,-0.06419758435484402
667,2002-07-24,30.63999938964844,31.899999618530273,29.29999923706055,31.690000534057614,2577407.0,-0.05432105102910867,2.5374171373408387,0.9459497077108654,33.90358011991084,33.81271670119258,3.9920654828007507,6.913152781506309,17.119759658697657,34.41011490172538,42.757494308116364,3.100002288818356,-4.20909345102627,-6.099000549316404,-12.415358082297768,0.21735698366495626,-9.257179315807083,-2.9408217828257257,7.459999084472653,16.361413347244483,-24.394799567821085,3.1581787664906806,7,3.0599994659423793,7.905000686645504,19.52250003814697,30.109998703002926,1.0300006866455043,2,0.061031297948280105,-1.9006636570103266,32.400001525878906,-3.952381644389976,33.25,2.9636424167181072,34.900001525878906,0.061031297948280105
668,2002-07-25,31.51000022888184,33.380001068115234,31.149999618530273,32.700000762939446,2096241.0,0.028394283830414313,-1.335077906631875,1.1333326067251197,26.76623368798039,33.12182209835016,2.877551693050467,5.429171825984664,15.666335280221876,33.074438589506826,43.212077879269394,2.7400016784667933,-4.25504216038518,-4.662499713897699,-10.701139483162567,1.3761400553671699,-7.6818195985301365,-1.6431798292652608,6.413998260498044,32.98508567410534,-4.901891738409603,3.019319884632435,7,2.189998626708981,6.064998626708981,18.58999919891357,29.239997863769528,-0.9200000762939489,3,0.14344647786679632,2.5374171373408387,30.63999938964844,-1.9006636570103266,32.400001525878906,-3.952381644389976,33.25,0.14344647786679632
669,2002-07-26,31.85000038146973,31.85000038146973,29.520000457763672,31.0,953260.0,0.010790230089438468,4.482350301248714,-0.7142857142857236,28.968718053161112,33.45359720925049,2.178797897959992,4.666871153160439,14.741281099159377,32.26601241885878,43.775774400851795,2.3299999237060582,-4.204533300839387,-3.902499580383296,-9.915460227979619,2.110461067213027,-6.908979904181461,-0.8960192565851308,5.9015181228637665,39.23078683706432,5.690277592280076,3.0064803237981623,7,1.8499984741210902,5.424999237060543,18.174999237060543,28.899997711181637,-1.5100002288818395,4,0.09890108573948186,-1.335077906631875,31.51000022888184,2.5374171373408387,30.63999938964844,-1.9006636570103266,32.400001525878906,0.09890108573948186
670,2002-07-29,33.09999847412109,33.68000030517578,31.29999923706055,33.279998779296875,927162.0,0.03924640746248165,3.857128399156091,-0.2117649698751323,35.23111278837354,34.31739486147171,0.8382336722511496,2.8626918039987004,12.952212662691728,30.53413428390099,43.977482150651156,2.380001068115231,-3.8956715252990506,-2.2075014114379954,-7.554090306643012,3.139087483767021,-4.880795859040504,0.46579303616451284,4.482489644866952,74.65617137807969,42.32076548297331,2.6732944476025082,7,0.6000003814697337,4.080001831054702,16.250000953674324,27.64999961853028,-3.9999980926513565,0,0.001208486929648478,4.482350301248714,31.85000038146973,-1.335077906631875,31.51000022888184,2.5374171373408387,30.63999938964844,0.001208486929648478
671,2002-07-30,35.20000076293945,35.20000076293945,33.5,33.990001678466804,1587728.0,0.06344418083463754,1.8099207425108923,-6.722205738990073,45.35578830983044,35.21215145279368,-1.173542806968669,0.48844939750756566,10.316756425676871,27.971546583816725,43.787942976090356,2.1000022888183665,-3.6934938489118423,0.08250083923339702,-4.973783632364928,5.138785310831725,-2.445641396565769,2.610643075032563,2.2168375784100363,100.0,62.949406449821254,2.5281422357991636,7,-1.8050003051757812,1.9799995422363352,13.749999046325684,25.549997329711914,-6.400001525878903,1,-0.033238691996689496,3.857128399156091,33.09999847412109,4.482350301248714,31.85000038146973,-1.335077906631875,31.51000022888184,-0.033238691996689496
672,2002-07-31,34.959999084472656,37.04999923706055,34.22999954223633,35.59000015258789,1658633.0,-0.006818229354116467,-1.6985641042489155,-0.5206624337156471,49.8805229916332,36.23573640068956,-1.4076467372829597,0.6300126466913696,10.06872751428007,27.706944909881415,42.83725835945511,2.8199996948242188,-3.2076955787844526,-0.07450084686279013,-5.081192861069184,4.932191167343607,-2.577846853965987,2.4288451602404066,2.2945024747910523,72.24434938377178,30.29230154760326,2.5033460071031985,7,-1.7849998474121094,2.220001220703132,13.715001106262207,25.78999900817871,-7.929998397827145,2,-0.07265449033308136,1.8099207425108923,35.20000076293945,3.857128399156091,33.09999847412109,4.482350301248714,31.85000038146973,-0.07265449033308136
673,2002-08-01,33.61999893188477,35.630001068115234,33.529998779296875,34.90999984741211,856870.0,-0.038329524819210814,-1.8571435985799996,2.0476170292641167,44.33638807239806,37.517513877100825,-0.5521149365757339,1.8083364372730841,10.925689951261482,28.513459692932187,41.892982454364194,2.1000022888183594,-2.7756033836678213,-1.2530010223388572,-6.221347494297397,3.7153454496196865,-3.7371742583181273,1.2311722136404128,3.475412580934872,54.44885974475476,9.193048757098744,2.4841732359792714,8,-0.44499969482422586,3.5600013732910156,13.167501449584954,26.329999923706048,-6.339998245239261,3,-0.0580011575711703,-1.6985641042489155,34.959999084472656,1.8099207425108923,35.20000076293945,3.857128399156091,33.09999847412109,-0.0580011575711703
674,2002-08-02,32.15999984741211,34.09999847412109,32.0,34.09999847412109,769156.0,-0.04342650597433595,1.1649484130651593,1.503873837109588,44.08418455139574,38.51621156934966,0.5345553674673056,2.8273292028423995,11.887010158072982,29.41249548352785,41.747396477816565,2.0999984741210866,-2.814979516175036,-2.3410001754760756,-6.917815714114582,2.2358153631624305,-4.629407944795325,-0.052592406156826144,4.8899993896484375,14.956532353940165,-33.65377305980854,2.288407769319252,8,1.0149993896484375,4.145000457763672,14.352500915527344,27.78999900817871,-5.659999847412109,4,-0.048818398702528465,-1.8571435985799996,33.61999893188477,-1.6985641042489155,34.959999084472656,1.8099207425108923,35.20000076293945,-0.048818398702528465
675,2002-08-05,31.11000061035156,33.549999237060554,30.559999465942386,33.549999237060554,676765.0,-0.0326492301630108,1.4508208639043334,1.2577321412068316,42.48904320561631,39.00173019781107,1.3958622542774997,3.4227443601628913,12.427130979609476,29.864981592970242,41.711625859127864,2.9899997711181676,-2.9748340073814035,-2.9909994125366275,-7.259744645543609,1.2777458204703578,-5.125372029040118,-0.8566267960331366,5.784998626708987,8.474594203481969,-39.884751495032894,2.1343726165034926,8,2.064998626708988,4.54999923706055,15.265000343322757,27.689998626708988,-4.690000534057614,0,-0.024750898188907744,1.1649484130651593,32.15999984741211,-1.8571435985799996,33.61999893188477,-1.6985641042489155,34.959999084472656,-0.024750898188907744
676,2002-08-06,31.739999771118164,32.25,30.10000038146973,30.46999931335449,1168604.0,0.020250695866491863,-1.1393048894590947,-0.5204922838323963,33.09948853139892,38.91238668797641,0.7402405216058838,2.395769814126872,11.296956677846445,28.639058434867657,41.60513977357122,2.14999961853027,-2.8367127854179444,-2.0310002326965346,-5.923843401303664,1.8618429359105946,-3.9774218170000992,-0.08457864839297002,5.003099465942384,23.59711740569802,-19.42460200107012,1.946421584303564,8,1.5450000762939453,3.059999465942383,14.155000686645508,26.6200008392334,-3.0,1,-0.08317578477271137,1.4508208639043334,31.11000061035156,1.1649484130651593,32.15999984741211,-1.8571435985799996,33.61999893188477,-0.08317578477271137
677,2002-08-07,31.06999969482422,33.25,31.04999923706055,32.130001068115234,815559.0,-0.021109013267971433,-2.9999930642012407,-0.8346464497796765,33.16293947623846,39.623131775560644,1.6513027620231355,2.7466404917372813,11.488981027201007,28.7367195459006,41.07556585086643,2.2000007629394496,-2.6816184468070645,-2.4090003013610826,-6.184806531195385,1.3668059284732195,-4.296903416278234,-0.5210971864439315,5.524237542236328,17.54067256622512,-20.752620918589663,1.8879031149171508,8,2.2150001525878906,3.729999542236328,13.854999542236328,25.729999542236328,-2.119998931884769,2,-0.07306084583392558,-1.1393048894590947,31.739999771118164,1.4508208639043334,31.11000061035156,1.1649484130651593,32.15999984741211,-0.07306084583392558
678,2002-08-08,31.53000068664551,32.490001678466804,30.70000076293945,32.189998626708984,947552.0,0.014805310471178501,1.8412621763383414,0.622638759433263,38.513974282914475,40.68371580108879,1.3348063365987564,2.1221504654535117,10.575508791292616,27.705235761109574,40.222572821226386,1.7900009155273544,-2.545840082072978,-1.7754993438720668,-5.575845527278101,2.024846839533968,-3.675672435575084,0.12467374783095053,4.918351790415034,35.750024676334796,-0.8348168942069876,1.9001730917030175,8,2.0449991226196254,3.2699985504150355,11.37749862670898,22.81499862670898,-5.14000129699707,3,-0.14272121477961053,-2.9999930642012407,31.06999969482422,-1.1393048894590947,31.739999771118164,1.4508208639043334,31.11000061035156,-0.14272121477961053
679,2002-08-09,30.85000038146973,32.450000762939446,30.3700008392334,32.0,752595.0,-0.02156677102337634,1.029267085414753,1.7424291027630672,41.240879011887806,41.35146760370149,2.076394263191677,2.5592615508918577,10.783174723252873,27.79601372416725,39.35126827516526,2.0799999237060476,-2.157494361631535,-2.217999744415277,-6.008267867550945,1.5722683787203913,-4.113133805983114,-0.32286568284744277,5.4553850307908185,21.739137645932928,-15.453573316223476,1.8951340615678347,8,2.7249994277954066,3.9499988555908168,11.87249946594238,21.669998168945316,-5.60000038146973,4,-0.11572122044343847,1.8412621763383414,31.53000068664551,-2.9999930642012407,31.06999969482422,-1.1393048894590947,31.739999771118164,-0.11572122044343847
680,2002-08-12,30.34000015258789,31.40999984741211,29.520000457763672,30.71999931335449,542766.0,-0.016531611752853448,1.1477262998416684,0.33043416244976415,42.29041657565362,41.01087074434851,2.406819460691864,2.911370006819041,10.83257812685035,27.729399831118485,38.26500735875238,1.8899993896484375,-1.7079921087597754,-2.5329998970031724,-6.467918467281862,1.4019186732755138,-4.500459182142514,-0.5655406118638275,5.825277536168656,21.98390872543074,-18.679747198935278,1.9674592851393433,8,2.9449996948242188,4.459999084472656,12.382499694824219,21.155000686645508,-5.969999313354492,0,-0.1265655943729569,1.029267085414753,30.85000038146973,1.8412621763383414,31.53000068664551,-2.9999930642012407,31.06999969482422,-0.1265655943729569
681,2002-08-13,29.70000076293945,30.68000030517578,29.04999923706055,30.68000030517578,837107.0,-0.021094244773556814,2.3265343459153454,2.57895185941809,46.160136855362204,40.59749450698506,2.441329980752233,3.398777893403622,11.03050899764806,27.77522605879523,36.78168090925301,1.6300010681152308,-1.3339551481717677,-2.965499401092533,-7.115307240305182,1.1843084381201159,-5.040403320698854,-0.8905954814862085,6.327971356783177,15.476223995349548,-27.094048670309185,2.074903919606324,8,2.639999389648441,4.749998092651371,12.784998893737797,21.119997024536136,-6.6000003814697195,1,-0.11043773072014151,1.1477262998416684,30.34000015258789,1.029267085414753,30.85000038146973,1.8412621763383414,31.53000068664551,-0.11043773072014151
682,2002-08-14,27.75,29.01000022888184,27.5,28.809999465942386,1100574.0,-0.06565658965816323,1.0684920590337013,1.0816326133413257,35.88588672441119,39.6585499127643,3.644271930333698,4.866624192799698,12.485712869377103,29.11927081485109,36.70405776801613,2.2000007629394496,-1.2244801042465525,-4.451000118255614,-8.618795911404384,-0.2832043251068441,-6.534898014829999,-2.367102221681229,7.998853204416143,5.01001835487986,-37.1710550978795,2.0838978965743857,8,3.0499992370605433,5.049999237060547,14.734999656677246,23.069997787475586,-6.549999237060547,2,0.03567566742768169,2.3265343459153454,29.70000076293945,1.1477262998416684,30.34000015258789,1.029267085414753,30.85000038146973,0.03567566742768169
683,2002-08-15,27.770000457763672,29.35000038146973,27.36000061035156,28.63999938964844,826635.0,0.0007207372167088444,-1.3550312286269546,0.8207541228441108,34.30769490349185,38.572273285219424,3.0253278621218485,4.3971030722994655,11.943215455427719,28.487278866827864,36.563366389764504,1.9899997711181712,-1.517959033082164,-4.002499675750734,-8.140644960580602,0.13564560907913048,-6.071572318165664,-1.9334270333358,7.4839215543875,8.055006583912546,-33.074129510891595,2.0690726424149326,8,2.684999465942383,4.959999084472656,14.277499198913574,22.69999885559082,-6.840000152587891,3,0.04249190802032854,1.0684920590337013,27.75,2.3265343459153454,29.70000076293945,1.1477262998416684,30.34000015258789,0.04249190802032854
684,2002-08-16,28.29999923706055,28.770000457763672,27.5,27.71999931335449,562967.0,0.019085299624066243,-1.4902005149848627,-0.666667397452486,30.456033293477915,37.23527218387071,2.1123420916733657,3.528188449802979,10.932850606888277,27.34215745583607,36.04569274212224,1.2700004577636719,-1.9305194010414226,-3.1425007820129345,-7.283163490177277,0.9981619261514076,-5.2128321360951055,-1.0721694279307634,6.322409062946651,23.20984700706347,-13.113306300915337,2.0703313540821715,8,2.005001068115231,4.430000305175778,12.767500877380368,21.350002288818356,-9.009998321533207,4,-0.06749116250543397,-1.3550312286269546,27.770000457763672,1.0684920590337013,27.75,2.3265343459153454,29.70000076293945,-0.06749116250543397
685,2002-08-19,29.709999084472656,30.270000457763672,27.520000457763672,28.020000457763672,787044.0,0.049823317506158205,-1.0446107092362518,2.913791118988938,26.31578254448536,36.48152707421365,0.5396137730785284,1.9387850914986373,9.034457814815731,25.31898921060842,35.11945870893567,2.75,-2.1282577060651313,-1.5555008888244615,-5.67342293459528,2.562421156946357,-3.614461911709867,0.5034601340609477,4.331416600362097,70.78309307632385,40.75839700373284,2.0589610228854083,8,0.595001220703125,3.020000457763672,10.86500072479248,19.94000244140625,-12.189998626708984,0,-0.15011777926319714,-1.4902005149848627,28.29999923706055,-1.3550312286269546,27.770000457763672,1.0684920590337013,27.75,-0.15011777926319714
686,2002-08-20,30.31999969482422,31.170000076293945,29.559999465942386,29.709999084472656,900690.0,0.02053182864856984,-2.5384634732195828,0.3609474000221207,30.60200775570118,36.196979105265065,-0.3274292681301958,1.2279223647320947,7.896009380186214,24.127471713669863,33.80899574425919,1.610000610351559,-2.2187608297630703,-0.8415001869201646,-4.943813937255072,3.2608135634147395,-2.892657062087615,1.2096566882472892,3.186902784051881,77.69027557436986,50.8164551434017,2.0511568751674525,8,-0.39499855041503906,2.4099998474121094,9.904999732971191,18.879999160766616,-12.440000534057617,1,-0.1962400697717196,-1.0446107092362518,29.709999084472656,-1.4902005149848627,28.29999923706055,-1.3550312286269546,27.770000457763672,-0.1962400697717196
687,2002-08-21,32.509998321533196,33.18000030517578,30.25,30.82999992370605,1590871.0,0.07222950688494967,-1.0633817715115919,2.75409297846261,45.667444098742564,36.99180908480152,-2.560999483753559,-0.8588301612262477,5.261426911780262,21.384342887676297,31.637079912486353,2.9300003051757812,-2.1436715903035157,1.2549984931945737,-2.8823611144214922,5.39235810081064,-0.813681310613461,3.323678297002605,-5.149997711181637,88.4879378217421,62.41287074017502,2.0686798038080325,8,-2.239997863769524,0.2200012207031321,6.565001487731941,15.540000915527358,-12.95999908447265,2,-0.2894493517654443,-2.5384634732195828,30.31999969482422,-1.0446107092362518,29.709999084472656,-1.4902005149848627,28.29999923706055,-0.2894493517654443
688,2002-08-22,36.02999877929688,36.400001525878906,33.25,33.439998626708984,2088643.0,0.1082743967855635,-1.12121500140643,1.5416682277421927,63.01277474736929,39.410908610966125,-6.007276121127109,-4.240240541564965,1.4075619007393598,17.35480616914827,29.833859002457185,3.8900032043457102,-1.864003137320143,4.548999023437506,-0.10815974255907435,9.206157789434087,2.220419640439218,6.877578406435795,-8.55359817504884,95.84266648150394,65.53724972297856,2.3285793829982904,8,-4.149997711181648,-3.6049976348877024,2.720001220703118,12.020000457763672,-17.159997940063484,3,-0.41160140213157215,-1.0633817715115919,32.509998321533196,-2.5384634732195828,30.31999969482422,-1.0446107092362518,29.709999084472656,-0.41160140213157215
689,2002-08-23,35.0,36.5,33.84999847412109,36.5,1154268.0,-0.02858725545915719,2.5333353678385513,-0.5791505450303613,63.0976423884066,41.7228225901609,-4.835161504642606,-3.1222301054523243,2.1557673381191904,17.86410638227079,27.665033240846128,2.6500015258789134,-1.5439083983854438,3.3615002632141113,-1.5540911140111362,8.277091640439359,0.9037045746014911,5.819295951826735,-7.166655358886725,83.29621295697251,48.154421579647305,2.4577956886126238,8,-3.0699996948242188,-2.7950000762939453,3.6750001907348633,13.049999237060554,-18.799999237060547,4,-0.40199999128069197,-1.12121500140643,36.02999877929688,-1.0633817715115919,32.509998321533196,-2.5384634732195828,30.31999969482422,-0.40199999128069197
690,2002-08-26,33.139999389648445,34.919998168945305,33.139999389648445,34.02000045776367,538713.0,-0.05314287458147304,-3.045446860898133,0.5866673787434848,54.35323266533826,42.633166569047134,-2.834265544911588,-1.3271212708167184,3.6891427617767363,19.246384902316812,26.091927091825983,1.8600006103515554,-1.408938964533995,1.4994996070861895,-3.4186274634013287,6.417626677573708,-0.9595639281575714,3.9585631423299468,-4.786655427001968,51.58500934023614,14.363966437709259,2.459063535243758,8,-1.2099990844726634,-0.9349994659423899,4.672500610351555,14.90999984741211,-18.2199993133545,0,-0.4179239206156191,2.5333353678385513,35.0,-1.12121500140643,36.02999877929688,-1.0633817715115919,32.509998321533196,-0.4179239206156191
691,2002-08-27,34.029998779296875,34.5,33.34999847412109,33.639999389648445,718987.0,0.026855745505125928,-1.3711341827906045,-0.4431805866823833,59.079752217848714,45.21026273498463,-3.4033622226461517,-2.4340642906153747,2.419709390385904,17.87819039021779,25.054865206885612,1.3600006103515554,-1.2533221324627561,2.4479990959167495,-2.317316134854522,7.213314326688021,0.06534148053111011,4.830656711302385,-5.187855454409188,60.47998046875001,19.91153632911883,2.3826576153856367,8,-2.0999984741210938,-1.8249988555908203,3.345001220703125,13.620000839233398,-18.709999084472656,1,-0.48516012088656124,-3.045446860898133,33.139999389648445,2.5333353678385513,35.0,-1.12121500140643,36.02999877929688,-0.48516012088656124
692,2002-08-28,32.419998168945305,33.279998779296875,31.670000076293945,33.150001525878906,1102413.0,-0.04731121563633611,2.252529650665454,-1.8718064087014883,52.55013621967845,47.23720065900537,-1.185976116587053,-1.0794551947081494,3.6846742156921053,18.978215232551598,24.83223754748479,2.3599987030029297,-1.1071342603297616,0.9649985313415463,-3.550072610055942,5.480069672739038,-1.2925370393571995,3.2225341020402922,-3.1183834435508793,15.527911066215653,-24.59045441883532,2.257535570698746,8,-0.4199981689453054,-0.2149982452392507,4.955001831054695,15.230001449584968,-18.269998550415032,2,-0.4484885820291742,-1.3711341827906045,34.029998779296875,-3.045446860898133,33.139999389648445,2.5333353678385513,35.0,-0.4484885820291742
693,2002-08-29,31.670000076293945,32.0,30.81999969482422,31.86000061035156,658758.0,-0.023133810456836268,4.021285230201084,0.2602735073105911,52.34018222585885,49.66877276260325,0.1960294352641725,-0.5091404615807207,4.115716862321037,19.259793807327767,24.53419054177173,1.5999984741210866,-0.9869922761320886,0.31250038146972514,-4.088498277303593,4.713499040243043,-1.887998947916934,2.512999710856384,-1.9364822344231847,14.96479464438024,-26.343314387435065,2.200499329386658,8,0.3400001525878906,0.5349998474121094,4.4524993896484375,14.879999160766602,-17.690000534057617,3,-0.3826965838344164,2.252529650665454,32.419998168945305,-1.3711341827906045,34.029998779296875,-3.045446860898133,33.139999389648445,-0.3826965838344164
694,2002-08-30,30.59000015258789,32.25,30.420000076293945,32.25,1036560.0,-0.034101671016871005,1.204819387855933,8.736816744466358,50.69098963684243,52.37712910619848,1.8271737268112531,0.47137594579887576,4.8705306938099895,19.867523868844643,23.917029371048834,1.8299999237060547,-0.5450752401230652,-0.6889995574951158,-5.08573405803989,3.7077349430496582,-2.8873668077675063,1.5093676927772712,-0.450493381229375,3.777781074431139,-38.32339532538038,2.198367250272388,8,2.439999580383301,1.614999771118164,5.04749870300293,15.959999084472656,-17.630000114440918,4,-0.3831317180416225,4.021285230201084,31.670000076293945,2.252529650665454,32.419998168945305,-1.3711341827906045,34.029998779296875,-0.3831317180416225
695,2002-09-02,30.34000015258789,30.940000534057614,29.8700008392334,30.86000061035156,536093.0,-0.008172605385843745,2.1470565135926805,0.31325331660381395,51.807908192074585,54.73334026579553,2.431651500580962,0.6964384366021861,4.826032348343787,19.620643446539475,23.021269148034833,1.0699996948242152,-0.04923131293059413,-0.9004995346069329,-5.316905961660055,3.515906892446189,-3.1087027481334957,1.3077036789196264,6.159999847412109,10.151174914612147,-33.85893375466018,2.2082032135265606,9,2.8450002670288086,1.864999771118164,5.147499084472656,16.059999465942383,-16.789999961853027,0,-0.46605139480997493,1.204819387855933,30.59000015258789,4.021285230201084,31.670000076293945,2.252529650665454,32.419998168945305,-0.46605139480997493
696,2002-09-03,29.10000038146973,30.32999992370605,28.10000038146973,30.01000022888184,816720.0,-0.040870130681670225,1.877420180496814,1.7499981660125565,53.972927318324444,55.656171734637965,3.889407924028564,1.8219262755683587,5.702373743647815,20.29642121462697,22.180244606452693,2.2399997711181605,0.4629742207400973,-2.0084993362426715,-6.518857574260306,2.501858901774966,-4.26367845525149,0.24667978276614733,7.267399635314941,19.305025276059357,-28.414003582668787,2.255179119008819,9,3.199999809265133,3.1049995422363246,6.339999198913571,15.949998855590817,-14.430000305175785,1,-0.4872852274670523,2.1470565135926805,30.34000015258789,1.204819387855933,30.59000015258789,4.021285230201084,31.670000076293945,-0.4872852274670523
697,2002-09-04,28.79999923706055,29.79999923706055,28.239999771118164,28.35000038146973,856214.0,-0.010309317542147367,-3.6567142934412447,-0.49450431983097953,52.98204684281281,54.541646411909454,4.03178763371206,2.048155004027567,5.6764118315562335,20.036703132315527,21.707912991095146,1.5599994659423864,0.9390548124245299,-2.195000457763669,-6.822171275329918,2.4321703598025834,-4.508585866546792,0.11858495101945721,7.236704794311525,16.867443853855733,-34.38711323266752,2.313585408783126,9,3.500000953674313,3.4050006866455043,6.487501144409176,16.100000381469723,-13.29999923706055,2,-0.4680555520602213,1.877420180496814,29.10000038146973,2.1470565135926805,30.34000015258789,1.204819387855933,30.59000015258789,-0.4680555520602213
698,2002-09-05,27.03000068664551,29.270000457763672,26.29999923706055,29.01000022888184,1222514.0,-0.06145828462861069,1.3760009765625039,-4.400010172551911,46.56942518518855,52.70517783377411,4.906891818302476,3.650923970735956,7.09025771775239,21.246176363207677,21.331773646625116,2.9700012207031214,1.2966673349326427,-3.7399990081787067,-8.684392164590324,1.204394148232911,-6.212195586384514,-1.2678024299728996,8.689235198730469,12.268930352612625,-40.77609570991234,2.472196578205809,9,3.5799980163574183,4.369998931884762,8.147499084472653,17.46999931335449,-10.530000686645511,3,-0.47650761157689325,-3.6567142934412447,28.79999923706055,1.877420180496814,29.10000038146973,2.1470565135926805,30.34000015258789,-0.47650761157689325
699,2002-09-06,27.28000068664551,27.670000076293945,26.60000038146973,27.059999465942386,852962.0,0.009248982376959924,1.1399993896484455,-0.11111175331618646,42.997121387098964,51.44338769174752,3.8516942598311346,3.288350725427538,6.563163199528088,20.431414217737537,20.85569738436841,1.0699996948242152,1.2788949059960828,-3.311499023437495,-8.495681658717924,1.872683611842934,-5.903590341077713,-0.7194077057972805,7.874080999831545,21.120714992454907,-28.45449136901871,2.592091317640215,9,3.119998931884762,4.119998931884762,7.897499084472653,16.54499816894531,-11.330000877380376,4,-0.48753668657053906,1.3760009765625039,27.03000068664551,-3.6567142934412447,28.79999923706055,1.877420180496814,29.10000038146973,-0.48753668657053906
700,2002-09-09,26.5,27.25,26.32999992370605,27.0,622596.0,-0.02859239981717998,-1.1904759742235402,-2.272714662227771,39.09817229806377,49.223212145104746,4.012742086851802,3.9694326962614177,6.994876241194959,20.700252111016297,20.176690526379286,0.9500007629394602,0.6294233537182734,-3.899499702453614,-9.3978180745097,1.5988186696024727,-6.6486588884816555,-1.150340516425569,8.122836739512067,4.962797242248774,-39.36005920615925,2.7491591860280438,9,3.289999008178711,4.899999618530273,8.239999771118164,16.774999618530273,-7.899999618530273,0,-0.5109433947869066,1.1399993896484455,27.28000068664551,1.3760009765625039,27.03000068664551,-3.6567142934412447,28.79999923706055,-0.5109433947869066
701,2002-09-10,26.420000076293945,27.670000076293945,25.5,27.10000038146973,758987.0,-0.0030188650455115207,1.3846158683048908,1.3600006103515696,30.240106880850874,46.74431999634613,3.240517162647418,3.9959798456471702,6.815191740362167,20.330496595971923,19.434377537340037,2.1700000762939453,-0.012331320907971843,-3.8154995918273933,-9.590378887085961,1.9593797034311713,-6.702939239456676,-0.928059944198111,7.703466413071034,21.39535440761731,-16.624580911113902,2.8874396476292827,9,2.4549999237060547,4.579999923706055,7.997499465942383,16.6299991607666,-8.420000076293945,1,-0.48713095565457754,-1.1904759742235402,26.5,1.1399993896484455,27.28000068664551,1.3760009765625039,27.03000068664551,-0.48713095565457754
702,2002-09-11,28.739999771118164,29.07999992370605,26.29999923706055,26.70000076293945,1274313.0,0.08781225163227391,1.044118667969087,-2.9999971950767885,24.349048359015384,43.634194011141304,0.3839947740335887,1.8487369978949104,4.333838376511494,17.565674354219063,18.024690537960147,2.7800006866455007,-0.3555486627446598,-1.5449998855590827,-7.246682979997871,4.156683208879709,-4.395841432778482,1.3058416616603132,4.693589399097618,85.94162805593135,52.95414214940766,2.850841547219396,9,0.13500022888183594,2.260000228881836,5.302499771118164,14.235000610351562,-5.989999771118164,2,-0.48956157991913607,1.3846158683048908,26.420000076293945,-1.1904759742235402,26.5,1.1399993896484455,27.28000068664551,-0.48956157991913607
703,2002-09-12,28.95000076293945,29.75,28.25,29.0,1871161.0,0.007306923921144959,-1.0689644286244209,-0.024509441847812032,27.408515635416308,41.0472524554273,-0.28207688462943636,1.8252530211248477,3.9541824753212005,16.98340005198131,16.587282940524705,1.5,-0.9020886027170967,-1.3939989089965863,-7.009879288203731,4.221881470210558,-4.20193909860016,1.4139412806069842,3.84890127365907,81.17648853975176,52.29920173982195,2.8079401896035714,9,-0.730000495910641,2.0499992370605504,5.0924987792968786,14.024999618530277,-6.170000076293938,3,-0.4645941419164853,1.044118667969087,28.739999771118164,1.3846158683048908,26.420000076293945,-1.1904759742235402,26.5,-0.4645941419164853
704,2002-09-13,26.38999938964844,28.70000076293945,26.38999938964844,28.70000076293945,1191516.0,-0.08842836980399027,1.0,46.20073243304762,26.046841991125717,38.18491176643298,1.809823488533219,4.463680418919989,6.222629299885224,19.133301848935016,15.284155979880017,2.5600013732910085,-1.3109493034058914,-3.8585002899169893,-9.681861763429136,1.9648611835951542,-6.770181026673061,-0.9468195531609176,5.824990484022198,20.94116210937508,-4.854572197616893,2.9116807367560718,9,1.5250005722045863,4.610000610351559,7.797500133514401,15.760000228881832,-2.0499992370605504,4,-0.37476315340605215,-1.0689644286244209,28.95000076293945,1.044118667969087,28.739999771118164,1.3846158683048908,26.420000076293945,-0.37476315340605215
705,2002-09-16,25.25,27.06999969482422,24.60000038146973,26.59000015258789,1143250.0,-0.043198159000170655,1.1478262023349242,0.5800863012816402,19.386336520671577,34.34195723336044,2.4047632428576833,5.536262956950345,7.067612537560251,19.852409209512913,14.847416662041347,2.4699993133544886,-1.7323996711885528,-4.7754997253417955,-11.012574716362181,1.46157526567859,-7.894037220851985,-1.6569622298316027,6.427790683776987,12.621352751007963,-8.424073393148616,3.1185374955101923,9,1.9499998092651403,5.300000190734863,8.937499523162842,16.625,-1.25,0,-0.3683168392370244,1.0,26.38999938964844,-1.0689644286244209,28.95000076293945,1.044118667969087,28.739999771118164,-0.3683168392370244
706,2002-09-17,24.3700008392334,26.649999618530273,23.75,26.649999618530273,1676261.0,-0.03485145191154859,1.543860676473344,1.7014914325894674,20.426164229039372,30.724636942941167,2.8421332647178943,6.269065943720513,7.661110499255152,20.298134422830465,14.893962265683863,2.8999996185302734,-2.102308070071203,-5.357998943328859,-12.084350252789257,1.368352366131539,-8.721174598059058,-1.9948232885986599,6.6000108143128635,10.33334732055664,-10.938671738532626,3.3631756547301985,9,2.3799991607666016,5.754999160766602,9.67249870300293,17.5049991607666,-3.8400001525878906,1,-0.2367665268387893,1.1478262023349242,25.25,1.0,26.38999938964844,-1.0689644286244209,28.95000076293945,-0.2367665268387893
707,2002-09-18,23.10000038146973,24.239999771118164,22.1299991607666,23.10000038146973,1908206.0,-0.05211327099008911,-1.1752556237218734,-0.0,19.674454893840462,27.736306910569155,3.5968017493102806,7.165316260431329,8.67004544459304,21.12206710755262,15.96435409882282,2.240001678466797,-2.5526459260115324,-6.157499504089351,-13.363805460976575,1.0488064527978729,-9.760652482532965,-2.554346525645741,7.00360987365098,12.729673410386585,-8.954334449470995,3.603152978443611,9,2.8399991989135707,6.214999198913571,10.294999122619625,18.174999237060543,-1.3800010681152415,2,-0.2207792336471487,1.543860676473344,24.3700008392334,1.1478262023349242,25.25,1.0,26.38999938964844,-0.2207792336471487
708,2002-09-19,21.200000762939453,21.8799991607666,19.5,21.40999984741211,2636082.0,-0.08225106437896046,3.139137213275173,-100.0,18.595321369728836,25.024995797528028,5.121419284498643,8.324105035092721,10.343093208181138,22.604331638802847,17.876738998344045,3.60000038146973,-3.047818054618382,-7.315999221801757,-14.639093550845601,0.00709510724208684,-10.97754638632368,-3.654452057279837,7.787303938971682,18.478267630015868,-5.244766142883048,3.661547164521921,9,3.424999237060547,6.799999237060547,10.599998474121094,19.299999237060547,0.06999969482421875,3,0.07311316892828423,-1.1752556237218734,23.10000038146973,1.543860676473344,24.3700008392334,1.1478262023349242,25.25,0.07311316892828423
709,2002-09-20,20.93000030517578,21.5,20.209999084472656,20.950000762939453,1712960.0,-0.012735870190894949,1.303575260302247,0.09524069028156222,18.570477354409547,22.744140803788675,4.912554127238106,7.890521088886402,10.35898242301555,22.474736763768433,19.8589646632375,1.2900009155273438,-3.5562719916768195,-6.882499694824219,-14.285749557194045,0.5207501675456072,-10.584124626009132,-3.1808747636393058,6.539335644429574,18.89036146399722,-6.2788713452878575,3.7016249311849134,9,3.6949996948242188,7.069999694824219,10.66249942779541,19.5,2.0900001525878906,4,0.08838988793575142,3.139137213275173,21.200000762939453,-1.1752556237218734,23.10000038146973,1.543860676473344,24.3700008392334,0.08838988793575142
710,2002-09-23,19.290000915527344,21.200000762939453,18.68000030517578,20.899999618530273,1850063.0,-0.07835639587845022,1.2805423772112505,80.49809269502194,18.08718630352503,21.39381629519691,6.059479591178121,8.895804497789776,11.764417879579316,23.67679846509492,22.315248205881627,2.520000457763672,-3.8723383686812447,-7.829999160766601,-15.710663486272736,0.05066516473953797,-11.77033132351967,-3.8896669980135314,6.904241282141154,7.653709697684019,-17.503115450435924,3.940332162753069,9,4.924999237060547,8.299999237060547,12.227499008178711,21.014999389648438,1.9099998474121094,0,0.2617936235034384,1.303575260302247,20.93000030517578,3.139137213275173,21.200000762939453,-1.1752556237218734,23.10000038146973,0.2617936235034384
711,2002-09-24,17.520000457763672,19.799999237060547,17.5,19.38999938964844,1829460.0,-0.0917574066229786,-1.4083763568639591,1.1614909554876618,16.508317467077262,20.522623973870452,7.19039716836609,9.871621362224552,13.287023536654381,25.026855381014244,24.979645737205118,2.299999237060547,-4.218970810946534,-8.774499702453614,-17.056134957644865,-0.4928644472623631,-12.915317330049238,-4.63368207485799,7.321678199256137,0.2967427068673892,-24.838374504071737,4.1408176275956246,9,6.104999542236328,9.479999542236328,13.997499465942383,22.65999984741211,6.049999237060547,1,0.36986297790676326,1.2805423772112505,19.290000915527344,1.303575260302247,20.93000030517578,3.139137213275173,21.200000762939453,0.36986297790676326
712,2002-09-25,17.8799991607666,18.899999618530273,17.0,17.219999313354492,2092552.0,0.02054787063909025,-2.4545495529862187,-0.35294129646742445,20.349963237493682,19.738340374101277,5.730530739244898,8.81860504608725,12.57587345746646,24.198438405625424,27.33987607662109,1.8999996185302734,-4.45426217421161,-7.6875010490417495,-16.25294649519106,0.8779443971075622,-11.970223772116405,-3.4047783259670936,5.4933437648492465,18.032772789009293,-8.369210235098315,4.282722723074655,9,4.970001220703125,8.870000839233398,13.447501182556152,22.30000114440918,6.95000076293945,2,0.14821038312427337,-1.4083763568639591,17.520000457763672,1.2805423772112505,19.290000915527344,1.303575260302247,20.93000030517578,0.14821038312427337
713,2002-09-26,19.549999237060547,20.309999465942386,18.299999237060547,18.350000381469727,1755705.0,0.09340045607822867,-2.0923053222316015,1.8181805045805277,27.06231075791014,19.851170237077323,2.8909287368393173,6.528783009737978,10.589454140457239,22.06258051534033,29.253301741465187,2.430000305175785,-4.536644367896841,-5.411500930786133,-13.873398899438854,3.050397037866585,-9.642449915112493,-1.1805519464597722,2.5486751034321316,56.666649712456596,28.374015883935755,4.230948984326359,9,2.4850006103515625,7.200000762939453,11.950000762939453,20.630001068115234,4.840000152587894,3,0.11099745068942579,-2.4545495529862187,17.8799991607666,-1.4083763568639591,17.520000457763672,1.2805423772112505,19.290000915527344,0.11099745068942579
714,2002-09-27,18.8700008392334,19.989999771118164,18.76000022888184,19.270000457763672,1047535.0,-0.034782528100466004,-2.967735088091734,-0.3333333333333333,27.22388050863698,20.722008457962367,2.6731462673112922,6.625417569980975,10.985030339592058,22.332704401272238,31.133152222798323,1.2299995422363246,-4.7784543714775936,-5.505499362945557,-13.949445679667441,2.938446953776328,-9.727472521306499,-1.2835262045846143,2.208938633160745,44.52382141770473,12.731532098278226,4.221973158360942,9,2.9549989700317383,7.879999160766602,13.282500267028809,20.65999984741211,8.059999465942383,4,0.1271859836667486,-2.0923053222316015,19.549999237060547,-2.4545495529862187,17.8799991607666,-1.4083763568639591,17.520000457763672,0.1271859836667486
715,2002-09-30,16.200000762939453,18.100000381469727,15.100000381469727,18.100000381469727,1921846.0,-0.14149443336232592,2.1578953708639386,4.750003576282097,23.578075903211996,21.07222086620377,4.385593321403906,8.623922000247077,13.38691103243437,24.551587292072,33.174298372963335,3.770000457763672,-5.244955948031894,-7.468499469757081,-16.173520911540876,1.2365219720267113,-11.821010190648977,-3.1159887488651847,4.109998703002933,21.113254793998976,-11.498709794048992,4.352510720891896,9,3.469999313354492,8.809998512268063,15.867499351501465,23.180000305175774,10.389999389648438,0,0.42098761565655285,-2.967735088091734,18.8700008392334,-2.0923053222316015,19.549999237060547,-2.4545495529862187,17.8799991607666,0.42098761565655285
716,2002-10-01,14.920000076293945,16.620000839233402,14.609999656677244,16.149999618530273,1951026.0,-0.07901238434344704,-1.172973803345181,0.6473683100988107,12.240436418061634,20.246218813339453,4.675858236244284,9.26199073474778,14.405792758692115,25.33970690448028,34.7796882659661,2.0100011825561577,-5.5782968796025045,-8.039500141143797,-17.180778211659252,1.1017779293716572,-12.610139176401525,-3.46886110588607,5.069999694824219,5.438604034912538,-19.58367714068693,4.570639035257727,10,3.3249993324279785,9.634999752044678,17.147500038146973,22.960000991821282,12.420000076293945,1,0.42091157201960483,2.1578953708639386,16.200000762939453,-2.967735088091734,18.8700008392334,-2.0923053222316015,19.549999237060547,0.42091157201960483
717,2002-10-02,15.31999969482422,16.350000381469727,14.949999809265135,15.890000343322756,1930619.0,0.02680962576976298,-1.1374047690980411,0.4634153338481626,13.142231901435991,19.64031998352914,3.4153707170329834,8.221862426707967,13.800677312981977,24.447553612837808,36.47183542363106,1.4300003051757812,-5.7490829228025255,-6.9655005455017065,-16.279769199738595,2.3487681087351824,-11.622634872620152,-2.308366218383261,3.5940000534057592,12.45614143693298,-5.237338851838546,4.657134327118444,10,2.7350001335144025,8.62499952316284,16.7475004196167,22.56000137329101,9.18000030517578,2,0.5385117600744611,-1.172973803345181,14.920000076293945,2.1578953708639386,16.200000762939453,-2.967735088091734,18.8700008392334,0.5385117600744611
718,2002-10-03,14.149999618530273,15.300000190734865,13.800000190734865,14.899999618530273,1806471.0,-0.07637076368149176,-1.06896715016897,1.3157879766902185,14.210519799453976,19.155880255200742,3.88914551763029,8.830177574469936,14.719689996556145,25.145534378805152,37.74069415011887,1.5199995040893555,-5.981479234802421,-7.491500568389892,-17.197390990212718,2.214389853432934,-12.344445779301303,-2.638555357478481,3.903200111389161,5.654272237830033,-11.148041010265747,4.852945210911413,10,3.3500008583068848,8.875000476837158,17.952500343322754,23.730001449584954,9.850000381469727,3,0.7547703599362416,-1.1374047690980411,15.31999969482422,-1.172973803345181,14.920000076293945,2.1578953708639386,16.200000762939453,0.7547703599362416
719,2002-10-04,13.979999542236328,14.6899995803833,13.600000381469727,13.949999809265135,1706770.0,-0.012014139991305739,-1.9863049490567097,-0.03999964396159091,15.065088726609858,18.820091635543506,3.318597947557098,8.382459294134161,14.620591549966825,24.840928011283268,39.09018521995627,1.0899991989135742,-6.142857839178099,-6.99650058746338,-16.896334396840135,2.9033332219133747,-11.94641749215176,-2.046583682775001,3.222560279846192,8.444425794813368,-8.519648327307552,4.9499169046883775,10,2.9750003814697266,8.945000648498535,18.127500534057617,23.595001220703125,9.319999694824222,4,0.7446352066007911,-1.06896715016897,14.149999618530273,-1.1374047690980411,15.31999969482422,-1.172973803345181,14.920000076293945,0.7446352066007911
720,2002-10-07,12.960000038146973,13.800000190734865,12.850000381469727,13.720000267028807,1195228.0,-0.07296134030675294,1.0652168053986213,-25.333566455795243,14.935456402980265,18.64532929508828,3.7395088661759033,8.786556721046566,15.31379447933229,25.39712715225611,40.47702053708466,1.1299991607666016,-6.178108421989002,-7.339500093460082,-17.49741650699152,2.8184163200713552,-12.4184583002258,-2.2605418866943623,3.522047895812989,2.9177624223021112,-14.270167817541317,5.078958206765718,10,3.619999885559082,8.9350004196167,19.65749979019165,23.644999504089355,11.289999961853027,0,1.077932116196679,-1.9863049490567097,13.979999542236328,-1.06896715016897,14.149999618530273,-1.1374047690980411,15.31999969482422,1.077932116196679
721,2002-10-08,13.550000190734865,13.920000076293945,13.18000030517578,13.300000190734865,2777505.0,0.04552470299778255,-2.020408639904051,-0.32894726935519164,19.3713859850959,18.536598489266304,2.824129399910385,7.571106069774691,14.32941605980549,24.33725873333165,41.66333251105415,0.9600000381469727,-6.213857662892181,-6.1059999465942365,-16.261982346214054,4.0499824530255815,-11.183991146404145,-1.0280087467843284,2.2056382327270487,19.99999455043253,2.1552570885085416,5.077991199809909,10,3.0299997329711896,8.039999961853026,19.144999980926514,22.755000114440918,10.539999961853026,1,0.9623616072543997,1.0652168053986213,12.960000038146973,-1.9863049490567097,13.979999542236328,-1.06896715016897,14.149999618530273,0.9623616072543997
722,2002-10-09,14.670000076293945,14.770000457763672,13.380000114440918,13.800000190734865,2306272.0,0.08265681695893301,1.5981299081888487,3.479999542236321,27.954079125231303,18.6356838634131,1.3420356302757526,5.6317114347332975,12.827658333470744,22.77947073762688,43.483930355442624,1.390000343322754,-6.102489035918428,-4.282500076293946,-13.712316177340952,5.14731602475306,-8.997408126817447,0.432407974229557,0.5045107387695307,74.28570761277389,54.186278810080104,4.714908050523503,10,1.75,6.654999732971191,17.582499980926514,21.540000915527344,10.850000381469727,2,0.8636673490389473,-2.020408639904051,13.550000190734865,1.0652168053986213,12.960000038146973,-1.9863049490567097,13.979999542236328,0.8636673490389473
723,2002-10-10,15.5,15.949999809265135,13.359999656677244,14.670000076293945,4358280.0,0.05657804494815899,1.9942206218619758,0.9540230263049739,32.335714520609486,19.203665420298933,-0.13731204458931678,3.9446506140210786,11.660873040124507,21.527233344038862,45.48931370777965,2.5900001525878906,-5.755349510336124,-2.7800001144409165,-11.055536839237508,5.495536610355675,-6.917768476839214,1.3577682479573792,-2.6499996185302734,85.48387444106218,62.536860495277445,4.137768362398296,10,-0.024999618530273438,5.800000190734863,16.75250005722046,20.71000099182129,10.079999923706051,3,0.5806451612903225,1.5981299081888487,14.670000076293945,-2.020408639904051,13.550000190734865,1.0652168053986213,12.960000038146973,0.5806451612903225
724,2002-10-11,16.5,17.200000762939453,15.609999656677244,15.800000190734865,3410141.0,0.06451612903225801,-1.9444441010434714,0.8433733416980899,40.529526939911776,21.087159979932242,-1.6861697157654802,2.2827652308989386,10.375831308389472,20.112112725782602,46.7418295696724,1.7000007629394531,-5.542873237908811,-1.2855001449584975,-8.652669438714653,6.081669148797657,-4.9690847918365755,2.3980845019195804,-3.587999629974366,83.90802984934578,56.588191290431524,3.683584646878077,10,-1.4749994277954102,4.800000190734863,14.504999160766602,19.18000030517579,9.420000076293945,4,0.4545454545454546,1.9942206218619758,15.5,1.5981299081888487,14.670000076293945,-2.020408639904051,13.550000190734865,0.4545454545454546
725,2002-10-14,15.949999809265135,16.799999237060547,15.550000190734865,16.200000762939453,1119424.0,-0.03333334489302209,-1.3809501319249278,-0.3571443168488447,44.189485735083615,24.637054348490242,-1.313488921324634,2.213812387019738,10.662371566647332,20.245168165166696,47.55494316733873,1.2499990463256818,-5.5720860750625505,-1.370500326156618,-7.877709678424205,5.136709026110969,-4.6241050022904115,1.8831043499771756,-2.8664794235229483,68.90545245435882,36.590719161347764,3.253604676133794,10,-0.9249992370605451,5.350000381469728,14.949999809265138,19.73000049591065,9.199999809265138,0,0.4608150166576117,-1.9444441010434714,16.5,1.9942206218619758,15.5,1.5981299081888487,14.670000076293945,0.4608150166576117
726,2002-10-15,18.600000381469727,19.030000686645508,16.149999618530273,16.25,2876214.0,0.16614423848865778,-1.2588233534165834,-9.39996566785551,52.278484985664704,28.98552691340454,-3.7845737042586247,-0.9387567275051971,7.75396246382347,17.19578644404858,47.767330012513106,3.080000877380373,-5.514090460629767,1.5680002689361565,-4.077863420995108,7.213863958867421,-1.254931576029474,4.390932113901789,-5.351820780639649,92.41622174488057,55.88681363185051,2.8229318449656318,10,-2.6599998474121094,2.6999998092651367,11.994998931884766,16.204999923706055,6.510000228881832,1,0.30376341412116803,-1.3809501319249278,15.949999809265135,-1.9444441010434714,16.5,1.9942206218619758,15.5,0.30376341412116803
727,2002-10-16,18.0,20.51000022888184,17.520000457763672,17.799999237060547,4115573.0,-0.03225808436366906,-6.86843782782628,0.08510669381864933,44.7386310752552,32.37753927738245,-3.0893106093240466,-0.7804395172664904,8.10485384329695,17.408821043255884,47.346451139801836,2.9899997711181676,-5.110358496957572,1.2229999065399184,-3.6808296635404893,6.126829476620326,-1.2289148785002872,3.6749146915801223,-4.404911134020997,64.89510450335644,29.635941100275467,2.4519147850402043,10,-1.3199996948242188,3.3000001907348633,11.9375,15.760000228881836,9.690000534057614,2,0.3383333418104384,-1.2588233534165834,18.600000381469727,-1.3809501319249278,15.949999809265135,-1.9444441010434714,16.5,0.3383333418104384
728,2002-10-17,22.75,24.29999923706055,18.200000762939453,18.440000534057614,7405647.0,0.26388888888888884,-1.5469727503933175,21.549915123309635,60.31914607601088,37.40576787176035,-7.2539400470356075,-5.700638207171032,3.1409746926405333,12.30991812352326,46.26506696781254,6.29999923706055,-4.238858219015398,5.89549994468689,0.6596015051499045,11.131398384223875,3.2775507249183953,8.513449164455382,-8.60171822498877,82.28572107431911,46.207445333525406,2.617949219768493,10,-4.175000190734863,-1.4499998092651367,7.1875,10.149999618530273,7.209999084472656,3,0.12175826187972194,-6.86843782782628,18.0,-1.2588233534165834,18.600000381469727,-1.3809501319249278,15.949999809265135,0.12175826187972194
729,2002-10-18,22.78000068664551,25.190000534057614,20.850000381469727,24.0,6022206.0,0.0013187115009016814,1.4111109403916555,-0.2830625207717362,70.35890844432484,43.56392920968752,-6.598265371376204,-5.88675202204654,2.9149555373576135,11.92684849306853,45.227144905187636,4.340000152587887,-3.3540728279177774,5.833000612258914,0.24070827363198433,11.425292950885844,3.036854442945451,8.629146781572379,-7.616547165429349,75.00000247322176,35.499132669806286,2.7961461693134644,10,-3.5950002670288157,-2.0050001144409215,6.829999446868893,10.119998931884762,7.199998855590817,4,0.12291480038023028,-1.5469727503933175,22.75,-6.86843782782628,18.0,-1.2588233534165834,18.600000381469727,0.12291480038023028
730,2002-10-21,24.34000015258789,24.489999771118164,21.5,22.75,1914434.0,0.06848109828446614,2.1640219435989763,-1.3032795471138867,78.64963433784317,50.15040124888166,-7.123347716539097,-7.429957677610936,1.1894648038127222,10.032839091417117,43.83208843464988,2.989999771118164,-2.366832949867728,7.140500116348267,0.7096221832713638,13.57137804942517,3.9250611498098174,10.355939082886719,-7.973360989830756,90.59734186520114,44.855067755972165,3.2154389665384513,10,-5.0650000572204625,-4.380000114440918,5.117499828338623,8.559999465942383,4.809999465942383,0,0.06491371872641771,1.4111109403916555,22.78000068664551,-1.5469727503933175,22.75,-6.86843782782628,18.0,0.06491371872641771
731,2002-10-22,24.0,26.25,22.71999931335449,24.63999938964844,3572160.0,-0.013968781859343582,-1.2062499031424727,-0.4025153007732581,76.49572569952996,55.54391753491485,-5.749778737374193,-6.935170699078778,1.3772430357072523,10.051025128389533,42.343946998538904,3.5300006866455114,-1.3606096358314552,6.476499986648559,-0.6388868502916161,13.591886823588734,2.9188065681784714,10.034193405118646,-6.574557472686806,74.22680277227568,23.271320497733328,3.5576934184700875,10,-4.195000171661377,-4.25,4.875,8.449999809265137,5.5,1,0.04791665077209473,2.1640219435989763,24.34000015258789,1.4111109403916555,22.78000068664551,-1.5469727503933175,22.75,0.04791665077209473
732,2002-10-23,20.530000686645508,24.440000534057614,20.520000457763672,24.440000534057614,2612148.0,-0.14458330472310388,1.0051152067887974,6.109380587940738,67.07709037442437,59.404070407560944,-1.5210800800594129,-3.4324437671056316,4.714424217664163,13.165386657906708,40.37212988528047,3.9200000762939418,-0.27347495169466995,2.874000597000123,-4.366925426778796,10.114926620779041,-0.7464624148893364,6.494463608889582,-1.8691201131561606,28.94410117431083,-26.59569933706176,3.6204630118894587,10,0.36999940872192383,-0.9800004959106445,7.907499313354492,11.494998931884766,10.469999313354492,2,0.22308815248531766,-1.2062499031424727,24.0,2.1640219435989763,24.34000015258789,1.4111109403916555,22.78000068664551,0.22308815248531766
733,2002-10-24,21.71999931335449,22.31999969482422,21.06999969482422,21.270000457763672,2109518.0,0.057963886356957595,-1.941175150624376,-0.1150892258700868,69.64467061103804,62.63908637101942,-1.9399968717125553,-4.692102442420012,3.4020521522403193,11.61427760668401,39.1005939985304,1.789999008178711,0.7654517231130527,3.9554992198944063,-3.4676609511276233,11.378659390916436,0.24391913438338975,7.667079305405421,-1.9966420201536508,20.942390077791806,-38.87938748622436,3.7115800855110153,10,-0.819999217987057,-2.1699991226196254,5.907500267028812,9.269999504089359,10.449998855590817,3,0.2748619433441917,1.0051152067887974,20.530000686645508,-1.2062499031424727,24.0,2.1640219435989763,24.34000015258789,0.2748619433441917
734,2002-10-25,21.270000457763672,22.0,20.3799991607666,21.34000015258789,3043292.0,-0.020718180009984488,1.3309374828475766,-0.15555527298467034,71.71981494628639,65.69801183893084,-0.8294420542404559,-4.2721162495615985,3.704839409056344,11.720035629846763,37.66431166313156,1.6200008392333984,1.5985832878118842,3.3855003833770745,-4.188959595829463,10.959960362583612,-0.40172960622619414,7.172730372980343,4.979999542236328,15.161859791374432,-49.71569691908724,3.787229989603269,10,-0.07000064849853516,-1.7200002670288086,5.042499542236328,7.529998779296875,10.719999313354492,4,0.4085565792048249,-1.941175150624376,21.71999931335449,1.0051152067887974,20.530000686645508,-1.2062499031424727,24.0,0.4085565792048249
735,2002-10-28,23.020000457763672,23.979999542236328,22.149999618530273,22.61000061035156,1905141.0,0.08227550363597858,-1.751875795922582,-5.857166212534111,73.3366219197997,68.0378048316125,-1.643978176466323,-5.78139685315432,1.7794723150803655,9.625290932018792,35.674633492828676,2.7099990844726562,2.4130624655768784,4.794500398635865,-3.0691978789510657,12.658198676222796,0.8626512598424014,8.72634953742933,3.1125995254516603,44.97446200266379,-24.52312916364361,3.931849138793465,10,-1.135000228881836,-3.4700002670288086,3.292499542236328,5.779998779296875,6.869998931884769,0,0.30234574048956375,1.3309374828475766,21.270000457763672,-1.941175150624376,21.71999931335449,1.0051152067887974,20.530000686645508,0.30234574048956375
736,2002-10-29,21.200000762939453,23.20000076293945,20.850000381469727,22.61000061035156,1585952.0,-0.0790616706617141,-1.2274878689046185,-3.4390252979651454,65.55502942169619,70.35073798121707,0.6522029750334823,-3.654141940807417,3.3796755193307533,11.068100618830215,33.31301407580688,2.350000381469723,3.0068254679892625,2.6605006694793687,-5.148788255945618,10.469789594904356,-1.2441437932331247,6.565145132191862,4.817547203826905,20.197076965719432,-46.683315661934145,3.904644462712493,10,1.0249996185302734,-1.6500005722045898,4.7024993896484375,7.189998626708984,7.4999999999999964,1,0.374999932523046,-1.751875795922582,23.020000457763672,1.3309374828475766,21.270000457763672,-1.941175150624376,21.71999931335449,0.374999932523046
737,2002-10-30,23.56999969482422,23.95000076293945,21.559999465942386,21.799999237060547,1636473.0,0.11179239842424216,-1.1244455973307295,-1.255319609439892,67.90945587052445,71.19410573616301,-0.943858267430361,-5.664819462976304,0.7422869610935052,8.36519313285163,30.913295370672344,2.7499999999999964,3.684249942093473,4.6179996013641365,-3.345289029612438,12.581288232340711,0.6363552858758474,8.599643916852424,2.3347972958221455,88.61111655647315,23.089056574529806,3.9816443154882877,10,-0.25500011444091797,-4.0199995040893555,1.7425003051757812,4.229999542236328,4.710000991821293,2,0.25159102172063075,-1.2274878689046185,21.200000762939453,-1.751875795922582,23.020000457763672,1.3309374828475766,21.270000457763672,0.25159102172063075
738,2002-10-31,24.82999992370605,25.899999618530273,23.1200008392334,23.1200008392334,5795505.0,0.05345779572320142,-2.2514623014014,0.9661009278117201,68.27556161339453,70.96262275494853,-2.0984575038598408,-6.412445692426626,-0.8894520732792905,6.815350962897963,28.400270101808346,2.779998779296875,4.10939063536679,5.343999814987178,-2.6954409977659317,13.383440627740287,1.324279408610625,9.363720221363732,-4.45000076293945,80.61594916501667,16.700005394405515,4.019720406376554,10,-1.5150003433227504,-5.279999732971188,-0.029999732971187854,2.7199993133544957,2.55999946594239,3,0.24848973400129726,-1.1244455973307295,23.56999969482422,-1.2274878689046185,21.200000762939453,-1.751875795922582,23.020000457763672,0.24848973400129726
739,2002-11-01,24.38999938964844,24.690000534057614,22.959999084472656,24.690000534057614,1000886.0,-0.01772052095890364,10.533299001189159,-0.17543935966590887,68.60670311177492,69.84674150760762,-1.5713006837647079,-5.431017734507904,-0.8007626188643364,6.9951361809830495,25.693083895821527,1.8700008392333949,4.76337963680372,4.383499288558962,-3.5014584442844985,12.268457021402423,0.4410204221372318,8.325978154980692,-3.8996002197265653,70.09900085131977,6.532708949591594,3.94247886642173,11,-1.0749998092651403,-4.839999198913578,0.002500534057613635,3.159999847412106,1.210000991821289,4,0.31898314776501535,-2.2514623014014,24.82999992370605,-1.1244455973307295,23.56999969482422,-1.2274878689046185,21.200000762939453,0.31898314776501535
740,2002-11-04,26.93000030517578,27.11000061035156,25.75,25.79999923706055,1578445.0,0.10414108155350599,-1.2113839292636954,-3.766655858399055,68.45370124123029,68.95318323446321,-4.140714308684277,-7.242063307917164,-3.6098403019850664,4.198425898684789,22.95671660271188,2.720001220703118,4.824007785297546,6.225000190734864,-1.5052316325384822,13.955232014008208,2.3598842790981926,10.090116102371535,-6.331409126281738,97.12459586909745,35.67061741291849,3.8651159116366722,11,-3.185000419616699,-6.949999809265137,-2.642500400543213,0.3150005340576172,-1.1599998474121094,0,0.18789451944305702,10.533299001189159,24.38999938964844,-2.2514623014014,24.82999992370605,-1.1244455973307295,23.56999969482422,0.18789451944305702
741,2002-11-05,26.59000015258789,27.190000534057614,25.90999984741211,26.93000030517578,1544014.0,-0.012625330439470672,1.9767436702684644,-0.30088480637897896,69.25145919453284,69.19477977003082,-3.7936269184013476,-6.1925440735497475,-3.5771072586256523,4.249190925743644,20.15943902652112,1.2800006866455043,4.716736020981781,5.233000040054321,-2.14806279580586,12.614062875914502,1.542468622124229,8.923531457984414,-5.7309525964355466,89.34280164052282,27.154063029569357,3.690531417930091,11,-2.8050003051757812,-6.569999694824219,-4.250000476837158,-0.5150003433227539,-0.5599994659423793,1,0.12410677766541411,-1.2113839292636954,26.93000030517578,10.533299001189159,24.38999938964844,-2.2514623014014,24.82999992370605,0.12410677766541411
742,2002-11-06,27.34000015258789,27.79999923706055,26.979999542236328,27.29999923706055,1347152.0,0.028206092354121637,-1.4117627259365744,-0.11764969875123774,62.5341364407599,68.4047204177777,-3.8845419743659306,-6.265928158745616,-4.580091411850098,3.2415585428460645,17.83304118013776,1.2099990844726598,4.331288524812841,5.3495000362396254,-1.7857983669300488,12.4847984394093,1.78185083465479,8.91714923782446,-6.101095417761229,90.49588698407987,29.574929497652732,3.567649201584837,11,-3.2500009536743164,-7.015000343322754,-5.940000534057617,-1.5100007057189941,-2.690000534057617,2,0.049743986933475925,1.9767436702684644,26.59000015258789,-1.2113839292636954,26.93000030517578,10.533299001189159,24.38999938964844,0.049743986933475925
743,2002-11-07,24.5,27.75,23.46999931335449,27.75,3248358.0,-0.10387710814694595,1.6338465763972378,-81.2481403776536,54.071968645062505,66.4438486065306,-0.6802654745243188,-2.863934720250473,-2.0071140682602504,5.825553596517928,15.599878656631871,4.280000686645511,3.9327933046804944,2.059499883651732,-4.460998863684136,8.5799986309876,-1.2007494900162001,5.319749257319664,-2.7362077049946265,31.818199730921958,-26.193215677126748,3.260249373667934,11,-0.17500019073486328,-4.175000190734863,-3.500000476837158,1.3299994468688965,-0.5900001525878906,3,0.1542857423120616,-1.4117627259365744,27.34000015258789,1.9767436702684644,26.59000015258789,-1.2113839292636954,26.93000030517578,0.1542857423120616
744,2002-11-08,24.0,24.229999542236328,22.78000068664551,23.78000068664551,1824817.0,-0.020408163265306145,3.2647125646887125,-0.06769209641676574,49.15254188941256,63.756728603154244,0.2768200947636146,-1.8690724462803274,-1.7506354004934614,6.070428891519988,13.883863470480396,1.7199993133544886,3.9260236507357718,1.184499883651732,-4.732207804106935,7.101207571410399,-1.7738539602276013,4.142853727531065,-1.753311149630214,24.302782184142714,-28.364535272785417,2.9583538438793338,11,0.3249998092651367,-3.6750001907348633,-3.737499713897705,1.424999713897705,0.9099998474121094,4,0.14124997456868504,1.6338465763972378,24.5,-1.4117627259365744,27.34000015258789,1.9767436702684644,26.59000015258789,0.14124997456868504
745,2002-11-11,23.29999923706055,24.149999618530273,22.899999618530273,23.989999771118164,937533.0,-0.029166698455810436,1.4752469638227035,-3.136375852890977,48.28599210159575,61.837946678698636,1.1406690834416224,-0.6220898185038273,-1.299251441873956,6.528603338683002,12.057672046225242,1.25,3.7425883797537978,0.11699914932251332,-4.839311282276672,5.073309580921698,-2.361156066477079,2.595154365122106,-0.6090455557555039,10.35853985200946,-37.946570671161865,2.478155215799593,11,1.380000114440918,-2.9749994277954137,-3.3599991798400914,2.0250005722045863,1.2400016784667933,0,0.09871249870046528,3.2647125646887125,24.0,1.6338465763972378,24.5,-1.4117627259365744,27.34000015258789,0.09871249870046528
746,2002-11-12,24.25,24.8799991607666,22.86000061035156,22.86000061035156,979180.0,0.040772566268088006,-1.9064740106482145,-2.014490309847179,60.39105975595529,61.0025693326354,0.7474066157047048,-1.1880137847097174,-2.4519808424170293,5.3157350317681065,11.42214051509759,2.0199985504150426,3.59034948631232,0.7844999313354499,-3.692865128347755,5.261864991018655,-1.4541825985061507,3.0231824611770506,3.5499992370605504,29.28286330347552,-20.58432806926587,2.238682529841602,11,1.039999961853031,-3.760000228881836,-5.012499809265137,0.6999998092651367,-1.2999992370605504,1,0.0626804312479865,1.4752469638227035,23.29999923706055,3.2647125646887125,24.0,1.6338465763972378,24.5,0.0626804312479865
747,2002-11-13,24.09000015258789,24.26000022888184,23.5,23.770000457763672,985874.0,-0.006597931852045713,1.3030315290581602,0.2302157088753493,57.024305635248275,59.752429779508034,1.105143206814482,-0.5780079333531702,-2.491077256933835,5.233378628443518,11.446849970417492,0.7600002288818395,3.235585627083985,0.3200000762939439,-3.347386607788046,3.9873867603759336,-1.513693265747051,2.1536934183349388,3.611199111938479,26.358141789323476,-26.045566870360673,1.8336933420409953,11,1.1999998092651403,-3.510000705718994,-5.005000114440918,0.8599996566772461,-1.1599998474121094,2,0.08053136246448767,-1.9064740106482145,24.25,1.4752469638227035,23.29999923706055,3.2647125646887125,24.0,0.08053136246448767
748,2002-11-14,25.520000457763672,25.770000457763672,23.76000022888184,24.479999542236328,1206652.0,0.05936074288576387,1.6103883557673684,3.250005960470162,61.90476037827261,59.00776947578555,-0.24215240908783997,-1.8865720055478974,-4.050600955565482,3.565439960198475,11.865922520027611,2.0100002288818324,3.24414566608851,1.6115003585815444,-2.1026163879600404,5.325617105123129,-0.24555801468924798,3.4685587318523368,2.0843748336792025,91.6387953465793,33.09808239434102,1.8570583732707922,11,-0.23000049591064098,-4.940001010894775,-6.647500514984131,-0.5700006484985352,-2.6200008392333984,3,-0.0340909413647259,1.3030315290581602,24.09000015258789,-1.9064740106482145,24.25,1.4752469638227035,23.29999923706055,-0.0340909413647259
749,2002-11-15,25.57999992370605,26.3799991607666,25.10000038146973,26.28000068664551,1337022.0,0.0023510762094882676,1.8444489655786196,-0.673077064152888,57.920789566709686,57.837445956394376,-0.12918359964575643,-1.819324771639625,-4.250156587992546,3.306790345525414,12.08624420237666,1.2799987792968714,2.9955155252234427,1.5314998626708949,-2.2144608021373138,5.2774605274791035,-0.34148046973320945,3.404480195074999,1.9294878741149972,77.27273958774151,16.313074252909168,1.8729803324041034,11,-0.28999996185302024,-3.9050002098083425,-7.192499637603756,-0.6300001144409144,-2.9899997711181605,4,-0.06528538237978188,1.6103883557673684,25.520000457763672,1.3030315290581602,24.09000015258789,-1.9064740106482145,24.25,-0.06528538237978188
750,2002-11-18,25.920000076293945,26.38999938964844,25.5,25.60000038146973,931008.0,0.013291640093900048,-2.423071562190528,-0.4571419229322904,66.07628951624945,57.484649325473995,-0.7012643145702278,-2.1448538866283933,-4.703493820829809,2.740157882698707,12.319654749985286,0.889999389648441,2.640608247778246,1.7925000190734863,-2.044872195885791,5.629872234032764,-0.12618608840615053,3.711186126553123,1.4964979777777145,86.68556725540533,19.71999519091068,1.9186861074796386,11,-0.6300001144409144,-4.245000362396237,-7.757499694824219,-1.244999885559082,-3.7299995422363317,0,-0.03896605809833953,1.8444489655786196,25.57999992370605,1.6103883557673684,25.520000457763672,1.3030315290581602,24.09000015258789,-0.03896605809833953
751,2002-11-19,25.149999618530273,25.57999992370605,24.75,25.309999465942386,735210.0,-0.029706807696652127,1.3714257687969142,-0.5000000000000167,56.03975333381262,56.76305120247985,-0.17546057633095913,-1.3536850375155822,-4.055535649756649,3.324649145317764,11.870501938705988,1.1700000762939453,2.2844704918208087,0.9649995803832994,-2.8987018174129027,4.828700978179501,-0.9668511185148034,2.896850279281402,2.175368486666983,57.09342446369826,-6.8394281719614725,1.931850698898101,11,0.11500072479248047,-3.1750001907348633,-6.987499237060547,-0.47499942779541016,-2.95999908447266,1,-0.024254421958459504,-2.423071562190528,25.920000076293945,1.8444489655786196,25.57999992370605,1.6103883557673684,25.520000457763672,-0.024254421958459504
752,2002-11-20,25.11000061035156,25.54999923706055,24.520000457763672,25.020000457763672,749492.0,-0.0015904178443503225,1.1237145025739361,-0.5625014901175058,51.18044109277224,56.441770363336495,-0.5420557960625878,-1.0044707176105412,-4.215351934924723,3.2150248710963005,12.257797883681178,1.0299987792968786,1.722705854979587,0.6960005760192836,-2.778922555818884,4.170923707857451,-1.0414609898998002,2.4334621419383673,2.1260601449487844,51.33082936331495,-10.058321475713619,1.7374615659190842,11,-0.5250005722045827,-2.4500007629394496,-6.490000247955319,-0.43500041961669567,-2.9200000762939453,2,-0.08602149720863217,1.3714257687969142,25.149999618530273,-2.423071562190528,25.920000076293945,1.8444489655786196,25.57999992370605,-0.08602149720863217
753,2002-11-21,27.690000534057614,27.88999938964844,26.489999771118164,26.489999771118164,2638007.0,0.10274790366362851,-1.333331214058428,13.333319204849383,61.78571676721343,57.84545646086992,-2.9300987605211724,-3.2825804415184727,-6.976077081351686,0.495212796671872,12.956843816656727,2.779998779296882,1.2029199435993618,2.977500438690182,-0.5483193563492321,6.503320233729596,1.2145905411704732,4.740410336209891,-4.829999923706055,94.06531397685126,32.382570356524724,1.7629098975197075,11,-2.3150005340576136,-4.645000457763668,-8.700000286102291,-3.0150003433227504,-5.600000381469723,3,-0.17190321910710038,1.1237145025739361,25.11000061035156,1.3714257687969142,25.149999618530273,-2.423071562190528,25.920000076293945,-0.17190321910710038
754,2002-11-22,29.959999084472656,31.0,28.0,28.20000076293945,3376061.0,0.08197899987842305,-1.777777974007075,1.4666643354642717,61.03422753211306,59.26192706426073,-4.767072214914265,-5.131247321264922,-9.32162031331125,-1.9467270331852973,14.280164933427281,3.3099994659423864,0.9085142574878446,4.812999057769776,0.9479379386824078,8.678060176857144,2.8804684982260937,6.7455296173134585,-6.999398498535161,83.95060202167195,25.64595754161907,1.9325305595436832,11,-3.029998779296875,-4.2699995040893555,-10.022499084472656,-5.284998893737793,-8.40999984741211,4,-0.2356475194153581,-1.333331214058428,27.690000534057614,1.1237145025739361,25.11000061035156,1.3714257687969142,25.149999618530273,-0.2356475194153581
755,2002-11-25,29.979999542236328,30.559999465942386,29.20000076293945,30.020000457763672,832022.0,0.000667572041884279,1.428571428571426,-0.02272781458819649,62.63981889717414,59.511789191062825,-4.17937187519497,-4.851843523793043,-9.381739402859623,-2.132474181768874,14.99172210112275,1.3599987030029368,1.0067978041471264,4.484999561309813,0.19620165106379872,8.773797471555827,2.340600606186804,6.629398516432822,-6.697822979736333,84.25925108303855,28.646382823370033,2.144398955123007,11,-2.729999542236328,-4.289999961853027,-9.999999046325684,-5.304999351501465,-8.19999885559082,0,-0.24649764851521372,-1.777777974007075,29.959999084472656,-1.333331214058428,27.690000534057614,1.1237145025739361,25.11000061035156,-0.24649764851521372
756,2002-11-26,29.149999618530273,30.440000534057614,28.10000038146973,30.32999992370605,1262272.0,-0.027685121293505532,2.3428537174184405,29.49933244325759,56.70867122554575,59.47671870109588,-2.8845532547141843,-3.579220142470774,-8.573960598335702,-1.462435339264065,16.065366658161146,2.3400001525878835,1.274805241867675,3.2574996948242188,-0.8238409175906938,7.338840307239131,1.2168293886167625,5.298170001031675,-5.559110118530278,71.45060938027059,19.41369316704227,2.040670306207456,11,-1.7699995040893555,-3.4600000381469727,-9.532499551773071,-4.47499942779541,-7.369998931884766,1,-0.23876498029345705,1.428571428571426,29.979999542236328,-1.777777974007075,29.959999084472656,-1.333331214058428,27.690000534057614,-0.23876498029345705
757,2002-11-27,29.5,29.79999923706055,27.79999923706055,28.5,1392381.0,0.012006874307032067,1.5000023841880537,-0.8474574079462088,72.72727272727272,60.679220073207006,-2.666894362624319,-3.649281710818066,-8.9016310407631,-1.9491524957351558,16.88813202388474,2.0,1.6620154381188605,3.3110000610351555,-0.9188232519460158,7.540823374016327,1.196088404544568,5.425911717525743,-5.612746080000004,66.74057818458482,11.644386200969691,2.1149116564905857,11,-1.739999771118164,-3.810000419616699,-9.722500085830688,-4.824999809265137,-5.75,2,-0.2477965920658436,2.3428537174184405,29.149999618530273,1.428571428571426,29.979999542236328,-1.777777974007075,29.959999084472656,-0.2477965920658436
758,2002-11-28,31.0,31.57999992370605,29.60000038146973,30.29999923706055,1808410.0,0.05084745762711873,1.1290310672124833,0.7000007629394496,79.16666666666667,63.039873084313335,-3.6965396159327035,-4.915352947476073,-10.300158537906295,-3.5480375679916136,17.314735992541358,2.079999923706051,1.7772748262107,4.502500057220459,-0.18521222241735558,9.190212336858274,2.1586439174015517,6.846356197039366,-6.828236236800006,84.65608946169894,24.60455437362927,2.3438561398189073,11,-2.9499998092651367,-5.020000457763672,-10.774999856948853,-6.324999809265137,-6.850000381469727,3,-0.2841935311594318,1.5000023841880537,29.5,2.3428537174184405,29.149999618530273,1.428571428571426,29.979999542236328,-0.2841935311594318
759,2002-11-29,32.169998168945305,32.810001373291016,31.10000038146973,31.29999923706055,1563046.0,0.037741876417590525,-1.6929220658292428,1.242854262374583,85.56535997197861,65.20532535717213,-4.28394316635346,-5.768354719608531,-11.34429232640376,-4.820701492571811,17.947452560993277,1.8100013732910156,2.053432707552595,5.283498287200921,0.07038064289991297,10.496615931501932,2.676939465050417,7.8900571093514245,-7.5537402361149475,87.22549039016478,20.02525868760486,2.6065588221505056,11,-3.5049972534179616,-5.574997901916497,-11.944998025894158,-7.494997978210442,-7.109998703002919,4,-0.31333536183063726,1.1290310672124833,31.0,1.5000023841880537,29.5,2.3428537174184405,29.149999618530273,-0.31333536183063726
760,2002-12-02,31.989999771118164,33.27000045776367,31.34000015258789,32.200000762939446,1591912.0,-0.005595225616173649,-1.556291407458869,-0.24138074671693951,83.07693611862868,68.20945677770726,-3.522829775923384,-5.470302358736127,-10.985055923443277,-4.723742544212023,17.94734375713054,1.9300003051757812,2.137774739399621,4.850499916076661,-0.8407208035472706,10.541720635700596,2.0048895562646933,7.696110275888628,-6.718242363050955,76.59962703845659,4.412953796119183,2.8456103598119675,12,-3.094999313354492,-4.929999351501465,-11.614999771118164,-7.314999580383301,-6.2899990081787145,0,-0.3263520040248097,-1.6929220658292428,32.169998168945305,1.1290310672124833,31.0,1.5000023841880537,29.5,-0.3263520040248097
761,2002-12-03,29.88999938964844,32.459999084472656,29.309999465942386,31.989999771118164,1977473.0,-0.0656455266175302,1.0723688462105527,9.999954587152118,71.26100116818154,70.4406301194194,-0.7596356763636685,-3.2784879601531856,-8.669463090257544,-2.713608805707022,17.564165570998792,3.14999961853027,2.299792050085962,2.5854995727539105,-3.2286621959687345,8.399661341476556,-0.32158131160741377,5.492580457115235,-3.8184176766115847,38.20840376922693,-38.13219509194737,2.9070808843613225,12,-0.009999275207523084,-2.829998970031742,-9.172499179840091,-5.214999198913578,-5.039999008178711,1,-0.2713281655606725,-1.556291407458869,31.989999771118164,-1.6929220658292428,32.169998168945305,1.1290310672124833,31.0,-0.2713281655606725
762,2002-12-04,28.70000076293945,29.290000915527344,28.290000915527344,29.10000038146973,1975024.0,-0.03981260123816244,1.5641003068872341,0.190475974223554,61.86567818515979,70.44951472141344,1.1098730081835377,-2.08845348797821,-7.284860460304326,-1.6722441932393757,16.823098497007116,1.5999984741210973,2.297258780479705,1.3275009155273416,-4.520124758822195,7.175126589876875,-1.5963119216474269,4.25131375270211,-1.9085771754299117,8.23292941966799,-63.4390306709741,2.923812837174767,12,1.8349990844726598,-1.2850008010864222,-7.812500476837155,-4.025000572204586,-3.300001144409176,2,-0.24111497882710153,1.0723688462105527,29.88999938964844,-1.556291407458869,31.989999771118164,-1.6929220658292428,32.169998168945305,-0.24111497882710153
763,2002-12-05,28.28000068664551,30.06999969482422,28.11000061035156,28.60000038146973,2134099.0,-0.014634148610765507,-4.939392538219113,0.7999999999999858,59.811053200632124,70.31360646236,1.8130248128937616,-1.444822079452539,-6.724961836060643,-1.3936523567222174,17.61945695763235,1.9599990844726598,2.5633409499523196,0.7185008049011259,-4.980674218870316,6.417675828672568,-2.1310867069845933,3.568088316786845,-0.840719412110559,3.2945752194006808,-64.87359048664044,2.849587511885721,12,2.254999160766598,-0.2550001144409215,-6.847500801086429,-3.605000495910648,-1.7800006866455114,3,-0.1601838959213564,1.5641003068872341,28.70000076293945,1.0723688462105527,29.88999938964844,-1.556291407458869,31.989999771118164,-0.1601838959213564
764,2002-12-06,27.38999938964844,28.10000038146973,26.6200008392334,28.0,1669377.0,-0.03147104934185341,2.6543136617734784,1.90625372529384,55.13626750552713,69.47987852995476,2.5704434870089017,-0.30338330348984144,-5.6805977442462705,-0.6286775457725753,18.480802444141048,1.659999847412113,2.928948547921891,-0.34100046157836417,-5.790353044815138,5.10835212165841,-3.065676753196751,2.3836758300400227,5.880001068115231,11.57892623436302,-52.006028705310726,2.724676291618387,12,2.555001258850094,0.6350011825561488,-5.957499504089359,-2.7149991989135778,-0.9300003051757848,4,-0.11829134148658171,-4.939392538219113,28.28000068664551,1.5641003068872341,28.70000076293945,1.0723688462105527,29.88999938964844,-0.11829134148658171
765,2002-12-09,25.60000038146973,27.0,25.1200008392334,26.79999923706055,1641544.0,-0.06535228360958667,1.3499983906749853,1.9672092703304516,51.4677134153473,68.89754988437716,4.1055430483225095,1.7578887810184085,-3.6677780078843405,1.0509627456257,19.171812829225015,2.2699985504150426,2.8926182118396717,-2.245999526977535,-7.39015817686359,2.8981591229085204,-4.818078851920564,0.3260797979654946,7.537000083923335,6.539504863610296,-55.476176086451325,2.5720793249430276,12,3.595000267028805,2.4250001907348597,-4.167500495910648,-0.9250001907348668,1.0799999237060511,0,-0.021093785448464963,2.6543136617734784,27.38999938964844,-4.939392538219113,28.28000068664551,1.5641003068872341,28.70000076293945,-0.021093785448464963
766,2002-12-10,25.770000457763672,26.25,24.420000076293945,25.04999923706055,1484920.0,0.006640627881278949,1.1785709420029882,-0.6000015894587069,52.1345409099265,66.6094685713387,3.8059003077120828,1.7998829694746021,-3.567123298387699,0.7840441632624433,19.549187913758725,1.8299999237060547,2.698873372275031,-2.1519994735717773,-7.1141570546053785,2.8101581074618274,-4.633078264088578,0.32907931694502324,7.046320022583004,23.89381367464411,-37.842822501102845,2.481078790516802,12,3.0749998092651367,2.255000114440918,-3.9075002670288086,-1.0950002670288086,0.8999996185302734,1,-0.002716324935226555,1.3499983906749853,25.60000038146973,2.6543136617734784,27.38999938964844,-4.939392538219113,28.28000068664551,-0.002716324935226555
767,2002-12-11,26.03000068664551,26.75,25.29999923706055,26.28000068664551,969867.0,0.010089259769629155,1.4369788845043057,-0.3472216335353724,43.68340789027141,62.666884262850324,3.3546997657375144,1.7841489953678114,-3.56076235687355,0.4557555970036269,20.013649028213955,1.4500007629394496,2.4674731252172215,-1.9889992713928173,-6.705522211558598,2.727523668772964,-4.347260741475708,0.36926219869007326,6.282540569458003,28.495587947851458,-27.947461752401896,2.3582614700828906,12,2.8149995803832972,1.9949998855590785,-4.127500534057621,-2.1450014114379954,0.8099994659423793,2,-0.04533231940255655,1.1785709420029882,25.770000457763672,1.3499983906749853,25.60000038146973,2.6543136617734784,27.38999938964844,-0.04533231940255655
768,2002-12-12,24.649999618530273,26.739999771118164,24.649999618530273,26.739999771118164,1934622.0,-0.053015790691977815,1.0,8.360000610351562,28.326529417470695,56.307014201238346,4.1786582242870836,3.2629215747272973,-1.8872256908745655,1.7448589793758629,19.884564542584066,2.0900001525878906,2.344506102298599,-3.3255002975463874,-8.153791174766909,1.5027905796741337,-5.73964573615665,-0.9113548589361251,7.1889891667846655,6.249987042469596,-44.78385404250248,2.414145438610261,12,4.195000648498535,3.3750009536743164,-2.442500114440918,-0.9749994277954102,0.3299999237060547,3,0.0304259639596991,1.4369788845043057,26.03000068664551,1.1785709420029882,25.770000457763672,1.3499983906749853,25.60000038146973,0.0304259639596991
769,2002-12-13,23.90999984741211,24.989999771118164,23.6200008392334,24.520000457763672,1385467.0,-0.03002027515496919,-1.3025218704219572,0.2918662994336361,26.59984229444231,50.03178155410653,4.049620215490556,4.080609190117393,-0.850756666668822,2.383306357921665,19.66597107905374,1.3699989318847656,1.9568580544911391,-3.982000064849853,-9.037154627713896,1.073154498014194,-6.509577346281876,-1.4544227834178294,7.483849615361571,8.579854443305177,-36.67107829236154,2.527577281432023,12,4.130000114440918,4.1150007247924805,-1.5850000381469727,-0.8450002670288086,0.38999938964844105,4,0.10832288453018202,1.0,24.649999618530273,1.4369788845043057,26.03000068664551,1.1785709420029882,25.770000457763672,0.10832288453018202
770,2002-12-16,24.90999984741211,25.46999931335449,23.809999465942386,23.90999984741211,1220779.0,0.0418235050766107,-1.7666646533555055,-1.6393426220076543,33.866055618238704,45.87678760411289,2.167659458557914,3.1632440042111156,-1.5036721089120064,1.2665790311704335,19.36101076512628,1.6599998474121023,1.3158458695451571,-2.931500053405763,-8.088749980893212,2.2257498740816857,-5.5101250171494875,-0.35287508966203873,5.861941725478349,41.21403687094802,-0.6929543141862453,2.5786249637437244,12,1.9350004196166992,3.155000686645508,-2.5850000381469727,-2.359999656677246,-1.6800003051757812,0,0.06222397617644204,-1.3025218704219572,23.90999984741211,1.0,24.649999618530273,1.4369788845043057,26.03000068664551,0.06222397617644204
771,2002-12-17,24.540000915527344,25.5,24.28000068664551,25.399999618530273,1094761.0,-0.01485342971301562,1.3018866566500755,-0.8599987030029297,31.155012994903473,42.46449147186218,1.8986123119097478,3.6735447532604972,-0.8027522858509286,1.4829830228266054,19.399212246898767,1.2199993133544886,0.39974066123920693,-3.2709990501403823,-8.501958391129598,1.9599602908488336,-5.88647872063499,-0.6555193796457743,5.65978539867055,29.39298156452599,-8.985550160390659,2.6154796704946075,12,2.304999351501465,3.5249996185302734,-2.037501335144043,-1.9900007247924805,-1.8500003814697301,1,0.08720453585209054,-1.7666646533555055,24.90999984741211,-1.3025218704219572,23.90999984741211,1.0,24.649999618530273,0.08720453585209054
772,2002-12-18,22.95000076293945,24.6200008392334,22.6200008392334,24.6200008392334,1241240.0,-0.06479217983980778,1.3952094714131853,1.941863482424647,19.622635642756492,37.99911174320933,2.8912451243166686,5.368681099491649,1.0704092211936889,2.9124152781898935,19.785723090770695,2.0,-0.5492807093938445,-4.752999210357668,-10.298496767515498,0.7924983468001621,-7.525747988936583,-1.980250431778753,6.723402713261283,8.009708962596427,-23.502332633672296,2.772748778578916,12,2.409999847412113,4.994999885559086,-0.06000089645385387,-1.0550003051757777,0.5699996948242223,2,0.16209146796028406,1.3018866566500755,24.540000915527344,-1.7666646533555055,24.90999984741211,-1.3025218704219572,23.90999984741211,0.16209146796028406
773,2002-12-19,22.93000030517578,23.5,21.700000762939453,23.11000061035156,1968134.0,-0.0008714796121473967,2.750001986823387,0.1077846089535714,11.818185830636267,33.18599155711035,2.316102788253044,5.284741348231783,1.3524193280197139,2.7914974017613403,19.479589155713768,1.7999992370605469,-1.2935101123405026,-4.534999656677247,-10.477231325540998,1.4072320121865012,-7.506115491109121,-1.5638838222453728,6.038062907328218,32.368415504940536,7.577254706186075,2.9711158344318744,12,1.4200000762939453,4.555000305175781,0.004999399185180664,-1.3400001525878906,1.6000003814697301,3,0.1705189618566878,1.3952094714131853,22.95000076293945,1.3018866566500755,24.540000915527344,-1.7666646533555055,24.90999984741211,0.1705189618566878
774,2002-12-20,22.899999618530273,22.93000030517578,22.299999237060547,22.729999542236328,1070411.0,-0.0013083596269615194,4.478235630706461,-0.94444326707076,11.96652898643022,28.796971065008453,1.8352097116407293,5.015871684134623,1.617245203408583,2.7022866934406693,18.264833018530055,0.6300010681152344,-1.8430440620737265,-4.212000370025635,-10.36522091523323,1.9412201751819609,-7.288610642629433,-1.135390097421837,5.19589610002598,31.578923592602298,12.790074735811697,3.0766102726037974,12,1.3250007629394531,4.585000991821289,0.03500008583068848,-1.5749998092651367,0.5500011444091761,4,0.09082969250457795,2.750001986823387,22.93000030517578,1.3952094714131853,22.95000076293945,1.3018866566500755,24.540000915527344,0.09082969250457795
775,2002-12-23,22.59000015258789,23.07999992370605,21.899999618530273,23.0,694417.0,-0.013537094808138583,3.14035416471474,-2.4117627259365637,14.07480636468732,24.568111671092993,1.8699884800456559,5.00020729816125,2.1810400866661617,2.906827368995298,17.038266422446966,1.1800003051757777,-2.3881273669398944,-4.152499866485595,-10.466019881383723,2.161020148412529,-7.309259873934657,-0.995739859036533,4.738388171294346,23.4210412720211,6.795811286648046,3.1567600074490625,12,1.635000228881836,4.895000457763672,0.8924996852874791,-1.2899999618530273,1.4899997711181605,0,0.07569717011607735,4.478235630706461,22.899999618530273,2.750001986823387,22.93000030517578,1.3952094714131853,22.95000076293945,0.07569717011607735
776,2002-12-24,22.190000534057614,22.5,21.299999237060547,22.5,345323.0,-0.017706932971598643,6.741953743639597,0.7560965397891768,15.261474675521768,21.410119091676364,1.9095727271691842,5.114256722609863,2.7499892943531457,3.187912290105942,16.384843706785446,1.2900009155273438,-2.8461819671676807,-4.204499530792241,-10.723212013045615,2.3142129514611334,-7.463855771918926,-0.9451432896655554,4.462981282511489,26.80725504513567,8.743698871854907,3.2593562411266865,12,1.8299989700317418,5.094999313354496,1.2924993038177561,-0.8900003433227504,2.0,1,0.046867912715121696,3.14035416471474,22.59000015258789,4.478235630706461,22.899999618530273,2.750001986823387,22.93000030517578,0.046867912715121696
777,2002-12-25,22.190000534057614,22.190000534057614,22.190000534057614,22.190000534057614,0.0,0.0,1.0,-0.0,15.977655679060788,20.038022009630815,1.461252086363551,4.783798155015578,2.9417650230050434,3.0784883380538766,15.846225599163372,0.0,-3.141323991161176,-3.8389995574951215,-10.443727383633135,2.7657282686428957,-7.14136347056413,-0.5366356444261129,3.7135637213802895,40.45459037968347,19.675079371836834,3.3023639130690086,12,1.2099990844726598,5.094999313354496,1.4299993515014684,-0.8900003433227504,3.8099994659423864,2,0.02253267183263885,6.741953743639597,22.190000534057614,3.14035416471474,22.59000015258789,4.478235630706461,22.899999618530273,0.02253267183263885
778,2002-12-26,22.190000534057614,22.190000534057614,22.190000534057614,22.190000534057614,0.0,0.0,1.0,0.0,17.741940445756384,19.053810693110155,1.2020084072468116,4.310958747071709,2.9843646265232486,2.9606085881797704,14.75564285473384,0.0,-3.490270202235152,-3.398499584198003,-9.778613654381655,2.9816144859856486,-6.588556619289829,-0.2084425491061772,3.0690646188074595,50.00005357718802,26.897735878383166,3.190057035091825,12,1.2099990844726598,5.094999313354496,1.4324994087219274,-0.8900003433227504,2.939998626708988,3,0.05993690363660642,1.0,22.190000534057614,6.741953743639597,22.190000534057614,3.14035416471474,22.59000015258789,0.05993690363660642
779,2002-12-27,22.09000015258789,22.100000381469727,21.61000061035156,21.989999771118164,274679.0,-0.004506551557591942,7.166605737900401,100.0,22.448981425061703,17.78524689386827,1.1361728490733256,3.8125421500646084,3.125713750114855,2.9518086499368508,13.361493125003692,0.5799999237060547,-3.748058954037557,-2.994500064849852,-8.747227221758159,2.758227092058455,-5.870863643304006,-0.11813648639569863,2.61479577206455,44.38205678539023,18.39215636008106,2.876363578454153,12,1.3099994659423828,5.194999694824219,2.119999885559082,-0.7899999618530273,2.7399997711181605,4,0.11045724387520073,1.0,22.190000534057614,1.0,22.190000534057614,6.741953743639597,22.190000534057614,0.11045724387520073
780,2002-12-30,21.549999237060547,22.190000534057614,21.149999618530273,22.190000534057614,636576.0,-0.02444549170653043,2.249996274717276,-6.399988555951823,18.694360758207722,16.400729978679852,1.2845156927059662,3.721083613783623,3.6513499317386433,3.3869078539397535,11.838481519176463,1.0400009155273402,-3.7108396499411036,-3.0125009536743157,-7.966031832819102,1.9410299254704704,-5.489266393246709,-0.5357355141019227,2.678125151329027,29.62959300017378,3.235152448208357,2.4767654395723935,12,1.335000991821289,5.660000801086426,4.760000705718994,0.3750009536743164,1.9500007629394531,0,0.08816712729211518,7.166605737900401,22.09000015258789,1.0,22.190000534057614,1.0,22.190000534057614,0.08816712729211518
781,2002-12-31,21.780000686645508,22.0,21.21999931335449,21.5,373078.0,0.010672921472285601,1.166670640313451,-0.4375001862641399,18.33086316158105,16.25719970299369,0.6949137373088767,3.0064933172029313,3.4203211135869296,3.0624961225818588,11.267409847836557,0.7800006866455114,-3.5731412306825767,-2.3769995689392083,-6.792866310784465,2.0388671729060484,-4.584932939861837,-0.16906619801657996,1.9556237385665796,60.576972453508624,33.02528864367599,2.207933370922628,12,0.5449991226196289,5.429999351501465,4.689999103546143,0.14499950408935547,1.6999988555908203,1,0.10560143087923768,2.249996274717276,21.549999237060547,7.166605737900401,22.09000015258789,1.0,22.190000534057614,0.10560143087923768
782,2003-01-01,21.780000686645508,21.81999969482422,21.780000686645508,21.81999969482422,0.0,0.0,1.0,-0.14285325031845833,23.07694234584477,17.50817264912797,0.5716063619889837,2.594504382092847,3.5311381269835493,2.998263321172363,11.139118715988147,0.03999900817871094,-3.63480663460264,-2.0309995651245103,-6.010985783729524,1.9489866534805032,-4.020992674427017,-0.041006455822003574,1.5419237694974903,60.576972453508624,29.077834556154123,1.989993109302506,1,0.33499908447265625,5.429999351501465,4.754999160766602,0.14499950408935547,1.2199993133544922,2,0.1106519637940051,1.166670640313451,21.780000686645508,2.249996274717276,21.549999237060547,7.166605737900401,22.09000015258789,0.1106519637940051
783,2003-01-02,23.75,24.0,21.799999237060547,21.96999931335449,932762.0,0.0904499197083315,-1.0754715962612382,-44.501120595107615,48.78048922319173,21.598612675434804,-1.4190745675774004,0.2821962464863361,1.6587691160848443,0.9745152019408749,10.258688095166272,2.219999313354492,-3.590948660777812,0.16549978256225728,-3.2139143603455658,3.5449139254700803,-1.524207288891656,1.8552068540161706,-2.6000003814697266,91.2280713495527,54.482217892610414,1.6897070714539117,1,-1.1750001907348633,3.4600000381469727,2.9749999046325684,-1.8249998092651367,-0.7099990844726562,3,0.09473684210526323,1.0,21.780000686645508,1.166670640313451,21.780000686645508,2.249996274717276,21.549999237060547,0.09473684210526323
784,2003-01-03,24.149999618530273,24.96999931335449,23.85000038146973,24.32999992370605,1036305.0,0.016842089201274613,-1.871796627411096,-0.10112372794360888,43.6241602146983,24.88187421432491,-1.813861866907498,-0.3931380829105038,1.3775677834695372,0.5140845179770004,9.815926054562224,1.2199993133544886,-3.224057274122025,0.7274993896484361,-2.1584073986556476,3.6134061779525197,-0.7154540045036057,2.170452783800478,-2.9429999923706056,78.53403768761429,40.60380496836126,1.442953394152042,1,-1.0900001525878906,3.060000419616699,2.8650002479553223,-1.9349994659423828,-1.779998779296875,4,0.04057969183090071,-1.0754715962612382,23.75,1.0,21.780000686645508,1.166670640313451,21.780000686645508,0.04057969183090071
785,2003-01-06,25.059999465942386,25.940000534057614,24.29999923706055,24.53000068664551,1115344.0,0.03768115369715663,-2.3131283161800544,-2.9444326707074713,53.9999876755971,29.186153436555504,-2.611246796978648,-1.4183892808916383,0.5429735010882872,-0.47418197552357455,10.129872361842866,1.7900009155273402,-2.741274782004883,1.6644992828369176,-1.1447145889791486,4.473713154652984,0.25989234692888274,3.0691062187449525,-3.7024798522949247,81.35591439562941,40.596516461802665,1.404606935908033,1,-1.514999389648441,2.1500005722045863,2.57000112533569,-2.2299985885620153,-1.4799995422363352,0,-0.009177954794010068,-1.871796627411096,24.149999618530273,-1.0754715962612382,23.75,1.0,21.780000686645508,-0.009177954794010068
786,2003-01-07,25.70000076293945,26.04999923706055,25.149999618530273,25.5,1698293.0,0.025538759402882416,1.0000042385632888,0.3773607992168989,74.77476115196923,35.719165155767556,-3.018412770475404,-2.1754395847303876,0.04604234607370117,-1.1992628912044658,10.756120991814372,0.9899997711181641,-2.2260222762970656,2.3080005645751918,-0.4889044396960287,5.104905568846412,0.9095480624395833,3.7064530667108,-4.06753229406738,91.80331164077138,44.96385405348136,1.3984525021356098,1,-2.1000013351440394,1.1049985885620153,2.277499675750736,-2.6400003433227504,-2.7100009918212855,1,-0.08560313998558122,-2.3131283161800544,25.059999465942386,-1.871796627411096,24.149999618530273,-1.0754715962612382,23.75,-0.08560313998558122
787,2003-01-08,24.85000038146973,25.60000038146973,24.51000022888184,25.11000061035156,778281.0,-0.033073943822424234,-1.3191479432097588,-1.299996185317274,65.04701552395714,40.97528460890097,-1.9572352806830366,-1.4950252697878383,0.9557817486576035,-0.4751166180374575,11.095802883776054,1.19000053405761,-1.7943032562767591,1.5170001983642614,-1.0888562235645125,4.122856620293035,0.2140719873998762,2.8199284093286465,-2.864129451142581,71.76473280962779,22.140763947038465,1.3029282109643863,1,-1.25000095367432,0.759999275207516,3.6199998855590785,-1.789999961853031,-1.8500003814697301,2,-0.055130817633910034,1.0000042385632888,25.70000076293945,-2.3131283161800544,25.059999465942386,-1.871796627411096,24.149999618530273,-0.055130817633910034
788,2003-01-09,25.399999618530273,26.15999984741211,24.25,25.29999923706055,2005954.0,0.02213276573913725,1.3580232814150164,-0.3846165132230464,68.11593802279312,46.04939089753779,-2.2395207857686117,-2.09327894796332,0.4325244731398925,-1.2052538112449653,11.825431159587502,1.9099998474121094,-1.3423127412742666,2.0294994354248033,-0.6758438422874029,4.734842713137009,0.6768277965686984,3.382171074280908,-3.088998423664453,67.09954958488318,14.565396538414802,1.3526716388561038,1,-1.744999885559082,0.21000003814697266,3.575000286102295,-2.339999198913574,-3.059999465942383,3,-0.09448817537695475,-1.3191479432097588,24.85000038146973,1.0000042385632888,25.70000076293945,-2.3131283161800544,25.059999465942386,-0.09448817537695475
789,2003-01-10,26.5,26.5,24.6299991607666,25.29999923706055,1895433.0,0.04330710228307377,2.116666083866066,11.999961853173254,75.42261772479428,52.35253056049185,-2.9593881589955338,-3.150839338194544,-0.6132157824310411,-2.464378352722285,12.315125404543299,1.8700008392333984,-0.858588872435277,2.9999998092651374,-0.04119091548252385,6.041190534012799,1.479404446891305,4.52059517163897,-3.8040989398795517,100.0,41.974593873589306,1.520595362373831,1,-2.640000343322754,-1.875,2.7800002098083496,-3.439999580383301,-2.5,4,-0.13056600318764744,1.3580232814150164,25.399999618530273,-1.3191479432097588,24.85000038146973,1.0000042385632888,25.70000076293945,-0.13056600318764744
790,2003-01-13,26.459999084472656,27.20000076293945,26.35000038146973,26.95000076293945,1063962.0,-0.00150946851046585,-1.3943703592267478,-0.4083344724435964,79.1268511095274,59.10764033248589,-2.402285198347485,-3.1502788628431198,-0.600185177990511,-2.555650754106143,13.163120132899914,0.8500003814697195,-0.396985827245409,2.882498931884765,-0.3808659573938442,6.145863821163374,1.2508164872454586,4.514181376524071,-3.307606151566663,74.91520382762754,12.406335836935035,1.6316824446393052,1,-1.9699983596801758,-2.284998893737793,2.5250015258789062,-3.399998664855957,-1.8099994659423828,0,-0.15457287931802555,2.116666083866066,26.5,1.3580232814150164,25.399999618530273,-1.3191479432097588,24.85000038146973,-0.15457287931802555
791,2003-01-14,26.68000030517578,27.10000038146973,26.149999618530273,26.40999984741211,1253995.0,0.0083144833074551,-1.4050624354158106,-0.5510194548894171,79.73507829092588,65.40298877082823,-2.072021307608047,-3.3747622309546053,-0.834195447671398,-2.921189460612627,14.02384188975321,0.9500007629394567,0.007187007775520726,2.99550018310547,-0.5305079672120669,6.521508333423007,1.2324961079467016,4.758504258264239,-2.9609422760651043,82.37287039731042,16.368963527805747,1.7630040751587677,1,-2.1800003051757812,-2.505000114440918,1.9300003051757812,-3.619999885559082,-2.5699996948242223,1,-0.11619191701689546,-1.3943703592267478,26.459999084472656,2.116666083866066,26.5,1.3580232814150164,25.399999618530273,-0.11619191701689546
792,2003-01-15,26.670000076293945,27.15999984741211,26.18000030517578,27.15999984741211,697358.0,-0.0003748211681953162,3.0,-1.8148108902358044,79.62960626901679,68.83066844258659,-1.447666052126511,-3.2377823058377544,-0.8627877483674666,-3.032555274489095,14.270956473235186,0.9799995422363281,0.5353632279354983,2.799499988555908,-0.9488269346414668,6.547826911753283,0.9253365269572207,4.673663450154596,-2.4636100644472414,82.03387967542764,13.427036397133335,1.8741634615986869,1,-1.1449995040893555,-2.494999885559082,1.765000343322754,-3.609999656677246,-3.3799991607666016,2,-0.13798276320391945,-1.4050624354158106,26.68000030517578,-1.3943703592267478,26.459999084472656,2.116666083866066,26.5,-0.13798276320391945
793,2003-01-16,26.84000015258789,27.059999465942386,26.09000015258789,26.75,744009.0,0.006374206067027766,2.660383198019196,-0.18367386658673965,81.12710983121356,72.99766284442161,-1.2664338300846154,-3.267354672851056,-0.9786449320176658,-3.312189652340784,14.165886581325113,0.9699993133544957,1.098636367486332,2.7740000724792466,-1.1705169959227675,6.718517140881261,0.8017415382782396,4.746258606680254,-2.2145046355882023,85.99220288239545,13.72949770125679,1.972258534201008,1,-1.114999771118164,-2.6649999618530273,1.5950002670288086,-3.7799997329711914,-3.9200000762939453,3,-0.14307004958111524,3.0,26.670000076293945,-1.4050624354158106,26.68000030517578,-1.3943703592267478,26.459999084472656,-0.14307004958111524
794,2003-01-17,24.979999542236328,25.979999542236328,24.520000457763672,25.95000076293945,1571316.0,-0.06929957525250696,1.8349530384284911,-10.777773068282926,69.16200307732966,74.6823312223919,0.8087303625739253,-1.3107381022291946,0.9311204710864018,-1.5565076660385486,13.824456194988727,2.3199996948242188,1.5765484173374205,0.8099994659423828,-3.1147073952554507,4.734706327140216,-1.152353964656534,2.7723528965412996,2.2200012207031214,17.164142988501844,-57.99252830353293,1.962353430598916,1,0.7450008392333984,-0.8049993515014648,3.455000877380371,-1.919999122619629,-3.299999237060547,4,-0.10568452514119187,2.660383198019196,26.84000015258789,3.0,26.670000076293945,-1.4050624354158106,26.68000030517578,-0.10568452514119187
795,2003-01-20,24.29999923706055,25.13999938964844,24.28000068664551,24.70000076293945,782391.0,-0.027221790137587076,-2.909097214395388,0.41237218813905346,63.40424271286566,73.41894028471371,1.5305400294306253,-0.5228681358041598,1.6765765176449996,-0.9818474296078357,13.361270308233097,0.8599987030029297,1.7518569738688115,0.04449920654297301,-3.80914114825287,3.898139561338816,-1.8823209708549484,1.9713193839408945,2.846401519775384,0.6943943139801418,-73.1543675763656,1.9268201773979217,1,1.4250011444091761,-0.12499904632568715,3.732501029968258,-1.2399988174438512,-4.129999160766605,0,-0.01234564800327298,1.8349530384284911,24.979999542236328,2.660383198019196,26.84000015258789,3.0,26.670000076293945,-0.01234564800327298
796,2003-01-21,23.229999542236328,24.75,23.1299991607666,24.75,1851883.0,-0.04403291063451309,1.1315794096757759,3.7999866486105693,56.924538788846746,72.51644286970145,2.4734317873365548,0.6630347104486489,2.770321969866039,-0.004679971977125774,12.873986658090875,1.6200008392333984,1.9221687036021677,-1.077500438690187,-4.84079594603941,2.6857950686590364,-2.959148192364797,0.8041473149844229,3.8017452117919888,2.481398621124427,-70.0286940450254,1.8816477536746115,1,1.9350004196166992,0.9450006484985352,4.225000858306885,-0.1699991226196289,-3.0799999237060547,1,0.061127856404479486,-2.909097214395388,24.29999923706055,1.8349530384284911,24.979999542236328,2.660383198019196,26.84000015258789,0.061127856404479486
797,2003-01-22,22.690000534057614,23.5,21.75,23.040000915527344,2478854.0,-0.02324576060352046,1.7559086574202705,0.23026333951548575,44.137172926207334,69.85213563674748,2.9891547528049216,1.3095546385723829,3.3334395483218238,0.44319444280160525,12.60279041767713,1.75,1.9364113067472921,-1.6424994468689,-5.352836859881265,2.0678379661434647,-3.497668153375084,0.2126692596372841,4.1076394843749995,17.70246004894443,-50.27369461077724,1.8551687065061824,1,1.784999847412113,1.4849996566772496,4.764999866485599,0.3699998855590856,-1.75,2,0.06258263741168846,1.1315794096757759,23.229999542236328,-2.909097214395388,24.29999923706055,1.8349530384284911,24.979999542236328,0.06258263741168846
798,2003-01-23,23.520000457763672,24.5,23.04999923706055,23.10000038146973,1335334.0,0.0365799869621084,-4.576900645928075,-1.1999989100876611,46.67371197111626,66.6578127752277,2.0835385527298875,0.6158803457570095,2.4905792843508543,-0.44677710221341016,12.080931887578739,1.8099994659423864,1.77722982851812,-0.8789995193481452,-4.473520913969338,2.7155218752730477,-2.67626021665874,0.9182611779624494,2.8738283591943308,41.84398698132962,-23.772341767298514,1.7972606973105965,1,0.9549999237060547,0.6549997329711914,3.132500171661377,-0.2950000762939453,0.7799987792968786,3,-0.009778891911560672,1.7559086574202705,22.690000534057614,1.1315794096757759,23.229999542236328,-2.909097214395388,24.29999923706055,-0.009778891911560672
799,2003-01-24,24.53000068664551,25.70000076293945,23.709999084472656,24.040000915527344,2046147.0,0.04294218576634634,-2.4608621521794234,1.1666659097824443,47.23093738278381,63.11382236114507,0.8545742279455091,-0.21286205040073014,1.4772555957002353,-1.5154764812701735,11.03262871860917,2.1800003051757777,1.7516920155007085,0.009000682830812679,-3.4172378603067557,3.435239225968381,-1.7041185887379697,1.722119954399595,1.4923218249558516,70.37975062507923,6.47535739941295,1.7131192715687837,1,-0.07500076293945668,-0.3550004959106481,1.3874998092651332,-1.2150006294250524,-0.4899997711181676,4,-0.06563394069646622,-4.576900645928075,23.520000457763672,1.7559086574202705,22.690000534057614,1.1315794096757759,23.229999542236328,-0.06563394069646622
800,2003-01-27,23.45000076293945,24.13999938964844,22.649999618530273,24.0,1556625.0,-0.0440277168151092,2.590369474995267,-1.1224479468744761,38.761241159698216,58.56117379100866,1.6346001561717358,1.071727643208078,2.5303529455316784,-0.4885973930073142,9.929281538962027,1.880001068115238,1.6186543111464857,-1.1659993171691916,-4.341579451877159,2.009580817538776,-2.753789384523177,0.42179075018479395,2.25,43.03798568571338,-16.621192625627316,1.5877900673539838,1,1.0049991607666051,0.7249994277954137,2.404999732971195,-0.1350007057189906,-0.4500007629394496,0,-0.0754797612015855,-2.4608621521794234,24.53000068664551,-4.576900645928075,23.520000457763672,1.7559086574202705,22.690000534057614,-0.0754797612015855
801,2003-01-28,24.07999992370605,24.709999084472656,23.68000030517578,24.07999992370605,1619325.0,0.026865634979520214,-1.5749994039530066,-0.0,46.06741376018451,54.83204129002729,0.6671651970826566,0.6565343965739849,1.9050403973896053,-1.167315897364766,8.647821649443012,1.2599983215332067,1.3144963379290893,-0.6510001182556202,-3.548562521931757,2.2465622854205165,-2.0997813200936903,0.7977810835824499,1.6200008392333984,58.98732844730259,0.8239195552096703,1.448781201838069,1,0.32499980926514027,0.09500026702881215,1.7750005722045934,0.33000040054321644,-1.4899997711181605,1,-0.16237540946014817,2.590369474995267,23.45000076293945,-2.4608621521794234,24.53000068664551,-4.576900645928075,23.520000457763672,-0.16237540946014817
802,2003-01-29,24.190000534057614,24.5,23.15999984741211,23.86000061035156,1289964.0,0.004568131673591491,1.8210563511774167,100.0,43.52941824452978,50.654520002617986,0.1881694948241197,0.7761352061101014,1.802390729035075,-1.3629345916859634,7.391058042185268,1.3400001525878906,0.9691214174984104,-0.6614995002746618,-3.223334810912128,1.9003358103628045,-1.9424171555933967,0.6194181550440732,1.1940001678466814,50.49181435063552,-6.271021261620241,1.2809176553187338,1,-0.3250007629394496,-0.015000343322750354,1.4624991416931188,0.21999979019165394,-1.7100009918212855,2,-0.16701119579717816,-1.5749994039530066,24.07999992370605,2.590369474995267,23.45000076293945,-2.4608621521794234,24.53000068664551,-0.16701119579717816
803,2003-01-30,26.0,26.290000915527344,24.54999923706055,24.739999771118164,2339175.0,0.07482428383554818,-1.1219515882735418,3.8181833945033667,47.51491087601895,48.24928753580569,-1.9595860319217664,-0.9029518960073588,-0.06224771645405269,-3.2522494117696468,7.312822479990118,2.10000038146973,0.6121887093131946,1.035999965667724,-1.5197726788596029,3.5917726101950507,-0.2418863565959377,2.3138862879313855,-4.25,92.03294471992115,39.05642034565332,1.2778863222636625,1,-1.9799995422363281,-1.8249998092651367,-0.6575002670288086,-1.2899999618530273,-4.0,3,-0.19461536407470714,1.8210563511774167,24.190000534057614,-1.5749994039530066,24.07999992370605,2.590369474995267,23.45000076293945,-0.19461536407470714
804,2003-01-31,25.1299991607666,25.770000457763672,24.809999465942386,25.40999984741211,1612688.0,-0.033461570739746094,-1.0869585048046606,-0.22222272681171595,43.893481334695515,46.081425160453456,-1.1913537098550542,0.04662285567672342,0.6686980859107905,-2.4265522415991114,7.77075678070116,1.1900005340576136,0.20878317052350326,0.11699914932250977,-2.410484087244498,2.6444823858895177,-1.1467424689609942,1.3807407676060137,-3.289199142456056,68.13183127935363,17.189715885727267,1.2637416182835048,1,-1.1099987030029297,-0.9549989700317383,0.21250057220458984,0.2650012969970703,-3.969999313354492,4,-0.03302825115099339,-1.1219515882735418,26.0,1.8210563511774167,24.190000534057614,-1.5749994039530066,24.07999992370605,-0.03302825115099339
805,2003-02-03,24.82999992370605,25.979999542236328,24.75,25.60000038146973,1450979.0,-0.011937892840399034,-1.645159437886084,2.749994891043002,41.56791022212006,44.375133097483825,-0.903254493288248,0.3462605772009475,0.822644481948668,-2.1548483943303545,7.837229857667974,1.2299995422363281,-0.2636103421065208,-0.17150011062622283,-2.7001756437763333,2.3571754225238877,-1.4358378772012763,1.0928376559488306,-2.900215887451168,53.35461681805596,6.12438726820551,1.2643377665750548,2,-0.8099994659423793,-0.6549997329711879,0.5124998092651403,0.9050006866455114,-2.5300006866455043,0,-0.03181631134136531,-1.0869585048046606,25.1299991607666,-1.1219515882735418,26.0,1.8210563511774167,24.190000534057614,-0.03181631134136531
806,2003-02-04,23.5,24.70000076293945,23.399999618530273,24.70000076293945,1332390.0,-0.05356423390224241,1.1666671964854014,1.5584416227811413,37.103334694395095,43.59359551617135,0.5241976924673999,1.5842147131417121,2.0148830281783,-0.8471139279996969,7.865635717582564,1.4300003051757777,-0.5747193710092482,-1.3914999961853027,-3.9828641437119217,1.1998641513413162,-2.687182069948612,-0.09581792242199327,-1.4830116261596658,10.862620976440292,-30.644732250742997,1.2956820737633103,2,0.9700002670288086,0.7100000381469691,1.5475001335144043,3.3249998092651367,-0.7000007629394496,1,-0.021276595744680882,-1.645159437886084,24.82999992370605,-1.0869585048046606,25.1299991607666,-1.1219515882735418,26.0,-0.021276595744680882
807,2003-02-05,23.479999542236328,23.649999618530273,22.81999969482422,23.649999618530273,1231276.0,-0.0008510833090924486,8.764700602497504,0.1416666401757307,36.16144654333109,42.42556602419522,0.7465521935666324,1.577178379281868,1.882766075541248,-0.8294429864318325,8.371446439348054,0.8299999237060547,-0.7952882695631374,-1.3430004119873047,-4.010300047343428,1.3242992233688184,-2.6766502296653663,-0.009350594309243121,-1.3775509175622531,19.020161822259354,-16.163681403680535,1.3336498176780618,2,0.9900007247924805,0.9950008392333984,1.2875003814697266,3.3450002670288086,0.22999954223632812,2,-0.03790457440373829,1.1666671964854014,23.5,-1.645159437886084,24.82999992370605,-1.0869585048046606,25.1299991607666,-0.03790457440373829
808,2003-02-06,23.0,23.79999923706055,22.75,23.020000457763672,2048160.0,-0.020442911055977397,-3.038455048967479,0.11764969875124819,40.79925719749466,41.710934892496425,1.2795957723764104,1.9691144863264753,2.1535773576352817,-0.3242502075399898,8.569664272829673,1.0499992370605504,-0.8876677324605033,-1.7029999732971177,-4.474897108158629,1.0688971615643936,-3.0889485407278734,-0.31705140586636205,-0.8138003295088581,7.739939177418878,-28.495437111334677,1.3859485674307548,2,1.4700002670288086,1.4750003814697266,1.6624999046325684,3.8249998092651367,2.829999923706051,3,-0.02260871555494226,8.764700602497504,23.479999542236328,1.1666671964854014,23.5,-1.645159437886084,24.82999992370605,-0.02260871555494226
809,2003-02-07,23.040000915527344,23.690000534057614,22.75,23.34000015258789,783710.0,0.001739170240319332,-1.1363622570842662,14.999618539004388,43.774711193084386,42.26798711842822,1.124236967700618,1.7461335595272232,1.8628216786765712,-0.3342583788608593,8.596725439079245,0.9400005340576136,-0.7780777956501481,-1.4899991035461433,-4.221260323169943,1.2412621160776567,-2.8556297133580415,-0.12436849373424508,-0.7717252201354761,8.978357790309722,-30.441041841963333,1.3656306098118993,2,1.4799995422363281,1.4349994659423828,1.852499008178711,3.784998893737793,3.3099994659423864,4,-0.04513892683165899,-3.038455048967479,23.0,8.764700602497504,23.479999542236328,1.1666671964854014,23.5,-0.04513892683165899
810,2003-02-10,22.3700008392334,23.040000915527344,22.200000762939453,23.040000915527344,825982.0,-0.029079863266950334,1.5074628565246972,2.2333392673219485,45.576138046525585,42.21340092802168,1.815888298748277,2.207173435231823,2.2749142862429785,0.38832903030339594,8.366439158436837,0.8400001525878906,-0.7674525676217918,-1.9554992675781264,-4.690777106590549,0.7797785714342957,-3.3231381870843393,-0.5878603480719136,3.9200000762939453,6.800003051757822,-35.75131927654052,1.367638919506211,2,1.875,2.104999542236328,2.7649989128112793,4.454998970031738,4.60999870300293,0,-0.054090341816131815,-1.1363622570842662,23.040000915527344,-3.038455048967479,23.0,8.764700602497504,23.479999542236328,-0.054090341816131815
811,2003-02-11,23.57999992370605,23.57999992370605,22.6299991607666,22.84000015258789,1324209.0,0.05409025655244992,1.5675704237150674,-1.1044771445570771,54.28296170322754,43.40823909009921,0.5894974610884738,0.7937164660417046,0.883450181418798,-0.7332508981140293,8.127858477257305,1.2099990844726527,-0.8123763429204978,-0.5905001640319867,-3.1065491673817114,1.925548839317738,-1.8485246657068508,0.6675243376428774,2.6282009887695352,86.2500298023504,38.88018791103941,1.2580245016748626,2,0.6650009155273473,0.8950004577636754,1.7975001335144078,3.2449998855590856,3.5400009155273473,1,-0.054283320219974285,1.5074628565246972,22.3700008392334,-1.1363622570842662,23.040000915527344,-3.038455048967479,23.0,-0.054283320219974285
812,2003-02-12,22.989999771118164,23.38999938964844,22.60000038146973,23.239999771118164,1044041.0,-0.025021210962546836,1.8727276510448445,-0.33783794233104014,47.38915908096236,43.394266668426255,1.107882246576093,1.1529992845393906,1.3197511265527027,-0.0631129156706578,7.849550356820134,0.979999542236321,-0.6838307925829383,-0.9965003013610847,-3.2694000482374364,1.276399445515267,-2.1329501747992587,0.13994957207708936,3.1380371383666983,49.37498509882449,1.2522036140782191,1.1364498734381754,2,1.1000003814697266,1.4850006103515625,2.2124996185302734,4.070000648498535,3.610000610351566,2,-0.008264486122192438,1.5675704237150674,23.57999992370605,1.5074628565246972,22.3700008392334,-1.1363622570842662,23.040000915527344,-0.008264486122192438
813,2003-02-13,23.0,23.32999992370605,22.6200008392334,22.979999542236328,744037.0,0.00043498168688094196,1.088231664217045,-0.0800018310546875,41.63934016157223,43.14380653807922,0.7013323535447391,0.8859906634863748,1.1665388783676534,-0.018768728362068998,7.620726025563726,0.7099990844726527,-0.6919185246569164,-0.7945000648498528,-2.6657387544626374,1.0767386247629318,-1.7301194096562433,0.14111927995653772,3.049476186553953,53.6912322114112,8.037481190534386,0.935619344806392,2,1.0900001525878906,1.4750003814697266,1.6049995422363281,4.060000419616699,4.399999618530273,3,0.030869525411854726,1.8727276510448445,22.989999771118164,1.5675704237150674,23.57999992370605,1.5074628565246972,22.3700008392334,0.030869525411854726
814,2003-02-14,22.34000015258789,24.07999992370605,21.780000686645508,23.29999923706055,4003093.0,-0.028695645539656978,-1.2115398370315724,-47.99885561701334,43.64260785478109,43.374328497263775,1.0325331523139845,1.4103783000431278,1.7013965205745194,0.703147019120923,8.221949654731958,2.2999992370605433,-0.7013410345743409,-1.3224999427795403,-3.213974931367858,0.5689750458087772,-2.2682374370736973,-0.3767624484853833,3.6324865254937713,24.34781094354084,-20.74302221699102,0.9457374942941581,2,0.9000005722045898,2.135000228881836,2.292499542236328,4.869999885559082,3.360000610351559,4,0.15622201196421548,1.088231664217045,23.0,1.8727276510448445,22.989999771118164,1.5675704237150674,23.57999992370605,0.15622201196421548
815,2003-02-17,24.0,24.190000534057614,22.6200008392334,22.979999542236328,1794638.0,0.07430616992273453,1.2428542623745982,-1.0625014901175365,49.59016433488744,44.761754012874036,-0.8466141638264872,-0.28801583237743245,-0.009330503169621807,-0.8420232393359441,8.67959033562763,1.850000381469723,-0.8639992166635437,0.3524998664855943,-1.522373872815141,2.2273736057863296,-0.5849370031647751,1.2899367361359637,1.8047872384242147,92.11615991338591,46.767958756778135,0.9374368696503679,2,-1.0149993896484375,0.47500038146972656,0.24249982833862305,3.2100000381469727,1.8299999237060511,0,0.09791668256123875,-1.2115398370315724,22.34000015258789,1.088231664217045,23.0,1.8727276510448445,22.989999771118164,0.09791668256123875
816,2003-02-18,24.649999618530273,24.79999923706055,23.670000076293945,24.0,1296457.0,0.027083317438761467,1.3789484673933237,0.6372542419788546,52.23300542983309,46.54748277804092,-1.4710253415134709,-0.8708257136455373,-0.7090305792082887,-1.3518098188437904,8.333880566135699,1.1299991607666051,-0.9104309492234712,0.9314994812011719,-0.9839143545244582,2.846913316926802,-0.026207436661643158,1.889206399063987,0.9937961578227927,95.03312283015293,48.25624433001014,0.9577069178628158,2,-1.359999656677246,-0.19499969482421875,-0.31749916076660156,2.560000419616699,1.7299995422363281,1,0.0945233249397095,1.2428542623745982,24.0,-1.2115398370315724,22.34000015258789,1.088231664217045,23.0,0.0945233249397095
817,2003-02-19,24.11000061035156,24.649999618530273,24.040000915527344,24.649999618530273,1209020.0,-0.02190665381482515,1.259258605160447,-0.8307681924486611,39.53488568580068,46.40699705451937,-0.9300694292226375,-0.23082373391327238,-0.2344134468258936,-0.6797012224646473,7.274908635258898,0.6099987030029297,-0.9249546613566224,0.32050046920776154,-1.5388423374700864,2.1798432758856094,-0.6091709341311606,1.2501718725466837,1.3792433624132059,77.15235238724986,34.60880557970922,0.929671403338924,2,-0.8200006484985316,0.34499931335449574,0.2274994850158727,3.0999994277954137,1.139999389648441,2,0.12484446921123271,1.3789484673933237,24.649999618530273,1.2428542623745982,24.0,-1.2115398370315724,22.34000015258789,0.12484446921123271
818,2003-02-20,23.290000915527344,24.149999618530273,22.729999542236328,23.709999084472656,908929.0,-0.03401077038845657,1.1846167840909425,0.7777758154813363,39.75501820796264,45.96036450061696,-0.07219959883226679,0.601922357806167,0.5538162370118584,0.28766257019289654,7.1278644633644985,1.4200000762939453,-0.7803553259143285,-0.4879992485046394,-2.3571794151532828,1.381180918144004,-1.4225893318289629,0.4465908348196841,2.050873325792651,50.000031578634854,10.251504336841101,0.9345900833243224,2,-9.5367431640625e-07,1.1149988174438477,1.5599994659423828,3.919999122619629,1.9599990844726562,3,0.14212105349191395,1.259258605160447,24.11000061035156,1.3789484673933237,24.649999618530273,1.2428542623745982,24.0,0.14212105349191395
819,2003-02-21,22.920000076293945,23.09000015258789,22.520000457763672,22.90999984741211,705581.0,-0.015886682039016997,2.2571375632830337,-0.023810172570390555,39.44751376557862,45.279406247178414,0.311775548359158,0.8907929886710662,0.9109486486107485,0.8070864563572293,7.749852654849584,0.7700004577636719,-0.6275367204451001,-0.7775000572204576,-2.6489907728854263,1.0939906584445112,-1.713245415052942,0.1582453006120268,2.2784392228390686,17.543852310904658,-19.63743988002113,0.9357453578324852,2,0.36999988555908203,1.1000003814697266,2.0300002098083496,4.289999961853027,1.3700008392333984,4,0.1954624575621171,1.1846167840909425,23.290000915527344,1.259258605160447,24.11000061035156,1.3789484673933237,24.649999618530273,0.1954624575621171
820,2003-02-24,21.68000030517578,23.190000534057614,21.350000381469727,22.79999923706055,1509394.0,-0.05410121147428315,-1.0674173195946948,-111.99732977303107,39.84375066523047,43.67504946517872,1.6132569169718423,2.099006920729238,2.0911678462159102,2.2071021922926377,8.084356948806686,1.840000152587887,-0.5518249093818923,-1.928999805450438,-4.005898944338075,0.14789933343719852,-2.967449374894258,-0.890550236006618,3.381701449457733,9.565218352791051,-29.666894090640064,1.0384495694438183,2,1.3949995040893555,2.140000343322754,3.2699999809265137,5.529999732971191,2.3600006103515625,0,0.18542437274800005,2.2571375632830337,22.920000076293945,1.1846167840909425,23.290000915527344,1.259258605160447,24.11000061035156,0.18542437274800005
821,2003-02-25,20.170000076293945,21.350000381469727,19.81999969482422,21.25,1902260.0,-0.06964945607133344,1.390624790452533,0.9642865657814487,34.16268024674706,42.20544070582148,2.8928995700345084,3.479453876805259,3.534536617445582,3.8605417018212336,9.025113213403474,1.8600006103515625,-0.5631399437173954,-3.2435000419616706,-5.811712532316157,-0.6752875516071839,-4.527606287138916,-1.9593937967844255,4.668999595949742,7.24638482398094,-33.11549238471527,1.284106245177244,2,2.1399993896484375,2.885000228881836,4.78000020980835,7.039999961853027,4.930000305175785,1,0.28061476579092215,-1.0674173195946948,21.68000030517578,2.2571375632830337,22.920000076293945,1.1846167840909425,23.290000915527344,0.28061476579092215
822,2003-02-26,20.149999618530273,21.34000015258789,20.020000457763672,21.0,2279842.0,-0.0009915943325741194,-1.3783806075685745,0.7870374458480726,35.73573349966787,41.549484410054326,2.7576800558248813,3.353188657282516,3.537557713641995,4.0074381577110145,9.747531170740645,1.3199996948242188,-0.5539146843282836,-3.061500453948973,-5.983686023014286,-0.13931488488366028,-4.52259323848163,-1.6004076694163167,4.287480055519858,7.621245485464286,-35.344146133641615,1.4610927845326558,2,2.1599998474121094,2.905000686645508,4.520000457763672,7.060000419616699,5.5,2,0.3091811245746683,1.390624790452533,20.170000076293945,-1.0674173195946948,21.68000030517578,2.2571375632830337,22.920000076293945,0.3091811245746683
823,2003-02-27,20.940000534057614,21.34000015258789,19.149999618530273,19.899999618530273,1628729.0,0.03920600151281595,1.3804351657008986,-1.2235299397502455,40.22346170287164,41.16957928206439,1.8380264616425563,2.281649909595618,2.7400520117332228,3.3369625981084248,11.15368927932508,2.190000534057617,-0.7338501894142624,-2.0184995651245146,-4.796793208532424,0.7597940782833952,-3.4076463868284677,-0.6293527434205615,3.1280807416544434,44.30694331398912,-2.8354049493897335,1.3891468217039542,2,1.0349988937377965,1.779999732971195,3.3849997520446813,6.269999504089359,4.319999694824226,3,0.2058261392559393,-1.3783806075685745,20.149999618530273,1.390624790452533,20.170000076293945,-1.0674173195946948,21.68000030517578,0.2058261392559393
824,2003-02-28,24.29999923706055,24.940000534057614,23.51000022888184,24.0,6752964.0,0.16045838669097012,-1.2343776077056972,0.288460550929836,57.185400700194464,42.01349443376517,-1.3574596277222888,-1.205526517448412,-0.5875955718308425,0.10127377587155806,11.717683555143873,4.0,-0.7074489116452938,1.3829991340637235,-1.2811731269052054,4.047171395032652,0.05091300357925732,2.7150852645481898,-5.149999618530277,88.94643875995357,35.18497241556945,1.3320861304844647,2,-2.254999160766605,-1.5799989700317418,0.025001049041744494,2.9100008010864222,1.8900012969970632,4,0.039094682829889926,1.3804351657008986,20.940000534057614,-1.3783806075685745,20.149999618530273,1.390624790452533,20.170000076293945,0.039094682829889926
825,2003-03-03,24.040000915527344,25.93000030517578,23.709999084472656,24.26000022888184,2926304.0,-0.010699519740588137,-4.045440260092116,-0.7333329094770068,51.842953040853814,41.97015527943414,-1.2194261533281257,-1.0622074551907197,-0.2876065857454506,0.4941140539192723,12.005147469747163,2.220001220703125,-0.621979203911728,1.1625007629394517,-1.4038799903195596,3.728881516198463,-0.12068961369005393,2.4456911395689573,-4.89000129699707,72.12390563070076,21.543727931405954,1.2831903766295059,3,-1.5000009536743164,-1.3200006484985352,0.27499914169311523,3.169999122619629,1.2099990844726562,0,0.010399334046552688,-1.2343776077056972,24.29999923706055,1.3804351657008986,20.940000534057614,-1.3783806075685745,20.149999618530273,0.010399334046552688
826,2003-03-04,23.0,24.0,22.68000030517578,24.0,1509180.0,-0.04326126771715766,1.6399993896484375,4.545468732389408,50.03867065011979,43.137242497691815,-0.48957551287757894,-0.06491409157101202,0.7940197698459812,1.6199450559017379,12.450620240339369,1.3600006103515625,-0.5316146390762988,0.14749984741211009,-2.4030407955189332,2.6980404903431534,-1.1277704740534134,1.4227701688776335,-3.5788003540039064,56.78466064248385,5.802030895267649,1.2752703214655225,3,-0.46000003814697266,-0.2799997329711914,1.315000057220459,4.210000038146973,2.25,1,0.04521743110988452,-4.045440260092116,24.040000915527344,-1.2343776077056972,24.29999923706055,1.3804351657008986,20.940000534057614,0.04521743110988452
827,2003-03-05,22.59000015258789,23.0,21.959999084472656,22.940000534057614,2593755.0,-0.017826080322265625,3.4255422762413,0.350000381469723,48.462115872376756,44.10469779373783,-0.35521708356644055,0.2898513499750024,1.2417390496760845,2.123842519971877,12.739021551429428,1.0400009155273438,-0.6418247533468708,-0.21800003051757955,-2.7534546989191533,2.317454637883994,-1.4857273647183646,1.0497273036832055,-2.90844848022461,50.73746586535527,0.09343030190713364,1.2677273342007869,3,-0.05000019073486328,0.13000011444091797,1.6999998092651367,4.619999885559082,1.8699989318847656,2,0.11111112049259098,1.6399993896484375,23.0,-4.045440260092116,24.040000915527344,-1.2343776077056972,24.29999923706055,0.11111112049259098
828,2003-03-06,22.479999542236328,22.899999618530273,21.90999984741211,22.899999618530273,1184436.0,-0.004869438229683221,3.7142837680119527,1.1999989100876955,50.54772849382127,45.338054985764785,-0.41593869421840424,0.3782926368871635,1.3889585687286825,2.25221040951687,13.144071907685156,0.9899997711181641,-0.854708904554851,-0.30200061798095845,-2.839828937446498,2.235827701484581,-1.5709147777137282,0.9669135417518113,-2.5485099245605483,14.179095271578895,-38.14750094605515,1.2689141597327704,3,0.06000041961669922,0.24000072479248047,1.5400004386901855,4.7300004959106445,1.350000381469723,3,0.1410142411407982,3.4255422762413,22.59000015258789,1.6399993896484375,23.0,-4.045440260092116,24.040000915527344,0.1410142411407982
829,2003-03-07,22.0,22.299999237060547,21.799999237060547,22.190000534057614,1706789.0,-0.021352293238907083,1.43903664453821,0.4523821417704649,41.37930921085085,45.50867260194484,-0.08958612665977128,0.8183397145337139,1.9045905607270086,2.7474934998454756,13.590250726911899,0.6800003051757812,-0.9123910939417605,-0.7300001144409194,-3.288107947905683,1.8281077190238442,-2.009054031173303,0.5490538022914642,-1.8285699548242214,4.842632232798075,-40.697250880067685,1.2790539167323822,3,0.5399999618530273,0.5649995803833008,2.0975003242492676,5.210000038146973,1.7999992370605504,4,0.14818182858553808,3.7142837680119527,22.479999542236328,3.4255422762413,22.59000015258789,1.6399993896484375,23.0,0.14818182858553808
830,2003-03-10,21.15999984741211,22.450000762939453,21.15999984741211,22.450000762939453,1031128.0,-0.03818182511763135,1.0,6.789459418762362,35.199321184432875,45.62385492835437,0.747502802244199,1.6475104232008206,2.7886054587465026,3.5731390587363023,13.863660224430207,1.2900009155273438,-0.9453843966001259,-1.5095002174377434,-4.159056118917743,1.140055684042256,-2.834278168177743,-0.18472226669774372,-0.7582269918363309,0.0,-37.65673291120028,1.3247779507400004,3,1.380000114440918,1.4049997329711914,2.937500476837158,6.050000190734863,3.8199996948242188,0,0.23771269957077434,1.43903664453821,22.0,3.7142837680119527,22.479999542236328,3.4255422762413,22.59000015258789,0.23771269957077434
831,2003-03-11,22.299999237060547,22.690000534057614,21.100000381469727,21.100000381469727,1832146.0,0.05387520783880628,-1.6500027815527363,-0.9302310108053441,42.69571645498536,46.39718636783409,-0.06546663498139083,0.42867834718171594,1.6993604271567335,2.430697218559388,14.462003317860702,1.590000152587887,-0.9271796740780083,-0.30550079345703196,-2.9241101687769984,2.3131085818629344,-1.614805481117017,1.003803894202953,-1.6770972835007676,63.157847185204595,29.23724306337025,1.3093046876599839,3,0.24000072479248047,0.24000072479248047,1.7975010871887207,4.910000801086426,2.9099998474121094,1,0.13228703425410093,1.0,21.15999984741211,1.43903664453821,22.0,3.7142837680119527,22.479999542236328,0.13228703425410093
832,2003-03-12,22.79999923706055,23.040000915527344,22.020000457763672,22.350000381469727,1480394.0,0.02242152543077447,1.1935441529648947,0.37499940395298675,47.97016698071288,47.25793139870534,-0.16766478028820941,-0.09094885140107323,1.2569712738154983,1.9865434425016204,14.990780162998558,1.0200004577636719,-0.8077347849600152,0.20399923324585245,-2.4101115209864474,2.8181099874781523,-1.1030561438702975,1.5110546103620024,-1.964813349436131,87.62878286611516,53.43946877428185,1.3070553771161497,3,0.7150011062622035,-0.2599992752075231,1.5400009155273402,4.410000801086422,2.110000610351559,2,0.10745617740885982,-1.6500027815527363,22.299999237060547,1.0,21.15999984741211,1.43903664453821,22.0,0.10745617740885982
833,2003-03-13,23.709999084472656,24.60000038146973,23.06999969482422,23.53000068664551,2869782.0,0.03991227534485775,-1.781818465555903,0.399997456862011,53.13243096524102,46.80760142815496,-0.719033121788339,-0.9961006605371665,0.3528356792233396,1.1192475005942413,15.257664759166339,1.8000011444091797,-0.4405652423253912,1.0784991264343269,-1.5776577505872567,3.7346560034559104,-0.24957931207646666,2.4065775649451204,-2.6710206201461837,74.57139151436934,36.69537413414594,1.3280784385107924,3,-0.19499874114990234,-1.169999122619629,0.7625012397766113,3.5000009536743164,1.2000007629394531,3,0.03163222391228038,1.1935441529648947,22.79999923706055,-1.6500027815527363,22.299999237060547,1.0,21.15999984741211,0.03163222391228038
834,2003-03-14,25.82999992370605,25.8799991607666,24.29999923706055,24.489999771118164,3529821.0,0.08941378832113722,1.194446431267827,7.444511555456782,65.38176311691028,48.3119136588279,-2.9046328823604455,-2.9947772851452577,-1.7494405601677876,-0.938102994541584,15.261160365102613,2.1700000762939453,-0.012328752819581013,3.0239999771118136,0.013545232250109507,6.034454721973518,1.5187726046809615,4.529227349542666,-4.595380585745605,98.95399058934686,55.12171207121865,1.5052273724308527,3,-2.340000152587887,-3.289999961853024,-1.3574995994567836,1.3800001144409215,-0.9200000762939418,4,-0.07742934595073137,-1.781818465555903,23.709999084472656,1.1935441529648947,22.79999923706055,-1.6500027815527363,22.299999237060547,-0.07742934595073137
835,2003-03-17,26.35000038146973,26.420000076293945,24.51000022888184,24.559999465942386,1788271.0,0.020131647669361374,-1.0211645124048305,1.3358214266396826,74.72000122070312,51.054283722226046,-3.4224029175275277,-3.5096354982224227,-2.2746450277665353,-1.4197358025106368,15.445992075655713,1.9099998474121058,0.3623733635736208,3.426500415802007,0.0577068701818817,6.795293961422132,1.742103642991946,5.110897188612068,-4.92756580482067,98.68421618722427,48.14936372259211,1.684396772810062,3,-2.590000152587894,-3.5650005340576207,-1.852499961853031,0.8599996566772425,-1.5300006866455114,0,-0.09677423557847209,1.194446431267827,25.82999992370605,-1.781818465555903,23.709999084472656,1.1935441529648947,22.79999923706055,-0.09677423557847209
836,2003-03-18,26.979999542236328,27.5,26.1200008392334,26.270000457763672,2336251.0,0.023908886210477487,-1.7326761467716654,0.39664733035261424,76.04881998249778,54.11947306779504,-3.831378173198594,-4.169920795807208,-2.923267159802993,-1.978254177336165,16.29322669676711,1.3799991607666016,0.26878380999938045,3.939999580383301,0.18123158351183477,7.698767577254767,2.060615581947566,5.819383578819036,-5.257711035608576,90.51093975910324,33.1206704506135,1.8793839984357334,3,-2.679999351501465,-3.6549997329711914,-2.6199989318847656,0.23000049591064453,-2.559999465942383,1,-0.0741289856906433,-1.0211645124048305,26.35000038146973,1.194446431267827,25.82999992370605,-1.781818465555903,23.709999084472656,-0.0741289856906433
837,2003-03-19,27.1200008392334,27.690000534057614,26.1200008392334,27.01000022888184,1566886.0,0.005189077070883563,1.5119995117187586,0.1549306368940752,74.79936099223772,56.81409890095242,-3.6444788448091288,-4.292960572051101,-3.053246320860243,-2.083077026040499,17.21665295724452,1.5699996948242152,0.2903323258792625,3.92950086593628,-0.2293982991564647,8.088400031029025,1.8500512833899059,6.008950448482654,-4.935495413135868,87.66234650903665,27.434980560873512,2.0794495825463732,3,-2.7250003814697266,-3.700000762939453,-2.760000228881836,0.08999919891357422,-2.560001373291012,2,-0.07042779113773556,-1.7326761467716654,26.979999542236328,-1.0211645124048305,26.35000038146973,1.194446431267827,25.82999992370605,-0.07042779113773556
838,2003-03-20,26.60000038146973,27.29999923706055,26.26000022888184,26.6200008392334,1283010.0,-0.019174057583781656,-1.9714224990599807,-0.18182133444303086,61.95426685946351,59.10020530635383,-2.76987884563453,-3.702076074579704,-2.546790375184429,-1.5506833697679916,17.350614553048427,1.039999008178711,0.41538760552064247,3.244000434875492,-1.186161461495935,7.674162331246919,1.0289194866897766,5.459081383061207,-3.8649454445761897,67.8466154702233,10.78720978377524,2.2150809481857134,3,-2.2049999237060582,-3.180000305175785,-2.3175001144409215,0.20499897003173473,-2.2600002288818395,3,-0.06353385375268339,1.5119995117187586,27.1200008392334,-1.7326761467716654,26.979999542236328,-1.0211645124048305,26.35000038146973,-0.06353385375268339
839,2003-03-21,27.399999618530273,27.5,26.38999938964844,26.79999923706055,1613631.0,0.030075158856683437,1.774997556213051,-29.999332443262826,66.53542383212934,62.58199448943122,-3.043377771701987,-4.373466046845785,-3.3867790473078543,-2.3264860796192295,17.40222437834901,1.110000610351559,0.6370018909860349,3.8199996948242188,-0.9568172633843197,8.596816653032757,1.4315912157199477,6.20840817392849,-4.1694501219203275,90.88047522966164,34.25079734331224,2.3884084791042697,3,-3.0049991607666016,-3.979999542236328,-3.117499351501465,-1.7899999618530273,-1.7899990081787145,4,-0.09087590532060474,-1.9714224990599807,26.60000038146973,1.5119995117187586,27.1200008392334,-1.7326761467716654,26.979999542236328,-0.09087590532060474
840,2003-03-24,25.70000076293945,26.79999923706055,25.5,26.559999465942386,1822491.0,-0.06204375471746859,-1.0634904776393745,-1.4333302603847322,62.47689851706283,64.77990360743982,-0.7058861670693979,-2.4842244796966604,-1.7460587111737453,-0.652487031681428,16.582172220090783,1.8999996185302734,0.8156342383859965,1.9190008163452106,-2.8594990808808625,6.697500713571284,-0.47024913226782417,4.308250764958245,-2.023506162584738,9.132452701684503,-45.51636936279455,2.3892499486130356,3,-0.845000267028805,-2.2800006866455043,-1.842500209808346,-0.09000110626220348,0.9699993133544957,0,-0.030739334321987943,1.774997556213051,27.399999618530273,-1.9714224990599807,26.60000038146973,1.5119995117187586,27.1200008392334,-0.030739334321987943
841,2003-03-25,25.82999992370605,26.190000534057614,24.95000076293945,25.54999923706055,1703050.0,0.005058332953595368,1.4799948120216317,-0.32558268479684505,65.3700193358843,66.7132205357922,-0.31569492961292056,-2.28563484052631,-1.9421403664436667,-0.8025651835035106,14.872391841768257,1.239999771118164,1.194361871637014,1.7659999847412067,-2.7766422315827484,6.308642201065162,-0.5053211234207708,4.037321092903184,-1.7521547299810507,32.11676037503768,-22.075607681382102,2.2713211081619775,3,-0.44999980926513317,-2.409999847412106,-2.0999994277954066,-1.2049999237060511,2.0499992370605504,1,-0.03910182856620459,-1.0634904776393745,25.70000076293945,1.774997556213051,27.399999618530273,-1.9714224990599807,26.60000038146973,-0.03910182856620459
842,2003-03-26,26.3799991607666,26.979999542236328,25.85000038146973,25.85000038146973,1859774.0,0.02129304059949977,-3.2641575977428894,1.8928481413614702,67.75956492986148,68.33845764297226,-0.3402474801496993,-2.4716920676109773,-2.5528711501143952,-1.3816244003120026,13.223351816626058,1.149999618530277,1.785627788011432,2.004499244689942,-2.253568049121391,6.262566538501275,-0.12453440221572265,4.133532891595607,-1.9409384330083412,56.0783853204422,-3.044220443603912,2.1290336469056657,3,-0.38499927520751953,-2.9599990844726562,-2.5074992179870605,-2.2049989700317383,1.5,2,-0.07429867880313079,1.4799948120216317,25.82999992370605,-1.0634904776393745,25.70000076293945,1.774997556213051,27.399999618530273,-0.07429867880313079
843,2003-03-27,25.25,26.290000915527344,25.25,25.88999938964844,1250062.0,-0.04283545097481212,-2.250005960470162,-1.2075487994472422,63.97248825250087,68.18187154692677,1.1523562144335457,-1.0564052003526072,-1.5034668269097047,-0.2422044271330961,10.969586809527614,1.1299991607666016,2.2058758319982488,0.65900011062622,-3.292180678816216,4.610180900068656,-1.3165902840949961,2.634590505347436,-0.48584529161180257,11.76467948305613,-51.98404128520519,1.9755903947212174,3,0.8500003814697266,-1.8299999237060547,-1.377500057220459,-1.0749998092651367,2.9500007629394496,3,-0.02732675382406391,-3.2641575977428894,26.3799991607666,1.4799948120216317,25.82999992370605,-1.0634904776393745,25.70000076293945,-0.02732675382406391
844,2003-03-28,25.25,25.899999618530273,24.54999923706055,25.78000068664551,1424987.0,0.0,2.5065010985853298,0.8281268626469266,68.95273981247523,67.54106472379033,1.1861695212635617,-1.0346303691946517,-1.5257608025112646,-0.2247043984113084,11.062640795067058,1.350000381469723,2.542515543118931,0.6115000724792488,-3.3477838989441686,4.570784043902666,-1.36814191323246,2.5911420581909574,2.4400005340576136,28.806612141096583,-41.229363987533006,1.9796419857117091,3,0.869999885559082,-1.8299999237060547,-1.4025001525878906,-1.0749998092651367,3.2999992370605504,4,-0.03603959791731126,-2.250005960470162,25.25,-3.2641575977428894,26.3799991607666,1.4799948120216317,25.82999992370605,-0.03603959791731126
845,2003-03-31,24.290000915527344,24.989999771118164,23.70000076293945,24.989999771118164,1999243.0,-0.0380197657216893,2.685717477609063,1.3207508466097733,59.37795607667796,65.68874651203257,2.0374918428398168,-0.057910710629311524,-0.5777488241725806,0.7585670469752515,11.71237245969969,1.5499992370605504,2.735248800220546,-0.3609990119934068,-4.3139004363108775,3.591902412324064,-2.337449724152144,1.6154517001653304,3.337199592590327,17.987816224564888,-50.732200827189466,1.9764507121587356,3,1.4049997329711879,-0.8700008392333984,-0.6350007057189941,-0.11500072479248047,5.209999084472656,0,0.054343336561194056,2.5065010985853298,25.25,-2.250005960470162,25.25,-3.2641575977428894,26.3799991607666,0.054343336561194056
846,2003-04-01,24.040000915527344,24.690000534057614,23.59000015258789,24.020000457763672,1512873.0,-0.010292300970651147,-1.4999978325609944,-0.0285721292312555,55.98456593628936,63.59821372803831,2.0412556928243717,0.28880567371329136,-0.3083935345722679,1.0154531322213813,11.895449755862494,1.100000381469723,2.560611647898675,-0.662999057769774,-4.551287271882327,3.225289156342779,-2.6071431648260486,1.2811450492865006,3.4301116027831995,13.274361178752919,-50.86222541633696,1.9441441070562757,4,1.5049991607666016,-0.6200008392333984,-0.5925006866455078,0.13499927520751953,6.10999870300293,1,0.10940095925985993,2.685717477609063,24.290000915527344,2.5065010985853298,25.25,-2.250005960470162,25.25,0.10940095925985993
847,2003-04-02,25.10000038146973,25.229999542236328,24.399999618530273,24.85000038146973,2099286.0,0.044093154142009094,2.254912373871527,12.49971390425329,56.61275818858078,63.00471276460689,0.7426874954517935,-0.6045024798286143,-1.3189129149468464,-0.02887175303492029,11.635599908609437,1.1899986267089844,2.2337941096784846,0.2715003967285199,-3.4895763218764593,4.032577115333499,-1.6090379625739715,2.1520387560310112,2.137305394897453,55.92591860003488,-6.606086181594634,1.8805383593024905,4,0.4449996948242152,-1.6800003051757848,-2.417500495910648,-1.5900001525878942,4.459999084472656,2,0.11075692179467955,-1.4999978325609944,24.040000915527344,2.685717477609063,24.290000915527344,2.5065010985853298,25.25,0.11075692179467955
848,2003-04-03,25.649999618530273,26.040000915527344,24.61000061035156,25.45000076293945,1647080.0,0.02191231986859199,1.918363652995416,0.7999954223632955,48.99328629959645,61.05558637210324,0.04890161953689898,-0.9537349762577279,-1.83877832712745,-0.582672086783969,11.514402168522388,1.4300003051757848,1.812175840963448,0.6629996299743652,-2.945441590306036,4.271440850254766,-1.1412209801658335,2.467220240114564,1.368467820410153,84.08158467146126,25.076209179467014,1.8042206101401999,4,-0.36499977111816406,-2.229999542236328,-2.9674997329711914,-2.1399993896484375,2.9500007629394567,3,0.08693955459653546,2.254912373871527,25.10000038146973,-1.4999978325609944,24.040000915527344,2.685717477609063,24.290000915527344,0.08693955459653546
849,2003-04-04,25.26000022888184,25.790000915527344,24.5,25.51000022888184,1419703.0,-0.015204654793315786,2.185182045522005,-1.2500071525982783,43.813842641244555,58.98191349701232,0.11557251530956236,-0.32357175062541543,-1.455115953078387,-0.19973823112934852,11.304801229401079,1.2900009155273438,1.3850976535274526,0.11000022888184091,-3.21359985840488,3.4336003161685618,-1.5517998147615195,1.7718002725252013,1.5527591728774333,68.163247193863,13.591341848412235,1.661800043643361,4,0.024999618530269885,-0.8649997711181676,-2.91250038146973,-2.085000038146976,2.8400001525878906,4,0.11638956878139961,1.918363652995416,25.649999618530273,2.254912373871527,25.10000038146973,-1.4999978325609944,24.040000915527344,0.11638956878139961
850,2003-04-07,26.190000534057614,26.45000076293945,25.29999923706055,26.20000076293945,2553727.0,0.03681711388555042,3.5098078814601776,0.04000091552734375,45.66410838938657,56.79236783629035,-0.8242952417653484,-0.9037513122929681,-2.3459602922606244,-1.1368967275922088,10.905682902455471,1.19000053405761,1.2403644734665846,0.7885004997253375,-1.978464885857509,3.555465885308184,-0.5949821930660839,2.171983192516759,0.42939331275137604,90.90908484631841,39.19438177014079,1.3834826927914223,4,-0.9050006866455043,-1.7950000762939418,-3.8075003623962367,-3.0150003433227504,1.760000228881836,0,0.09011067792587402,2.185182045522005,25.26000022888184,1.918363652995416,25.649999618530273,2.254912373871527,25.10000038146973,0.09011067792587402
851,2003-04-08,25.25,25.75,24.920000076293945,25.709999084472656,2563874.0,-0.035891581324530075,2.0740685796634595,45.99885561701316,40.56507594466259,53.77075794904603,0.02769234814184074,0.28310238725948267,-1.3972292325831361,-0.19729840161642187,10.5508793531852,1.2700004577636683,0.9289858091578864,-0.29900007247924876,-2.6536140291574597,2.055613884198962,-1.476307050818356,0.8783069058598585,1.2000007629394496,41.463410095544226,-5.468524971891888,1.177306978339106,4,-0.22999954223632812,-0.8549995422363281,-2.619999885559082,-2.0749998092651367,2.7099990844726562,1,0.16831683168316824,3.5098078814601776,26.190000534057614,2.185182045522005,25.26000022888184,1.918363652995416,25.649999618530273,0.16831683168316824
852,2003-04-09,25.25,25.690000534057614,24.79999923706055,24.899999618530273,1651173.0,0.0,-2.2363616186767348,-0.7608719088451396,42.81149471842821,51.41953644526018,-0.16701847993308405,0.5017883216448276,-1.3918648934350166,-0.19706602288179553,10.386144597986686,0.8900012969970632,0.7682690281072908,-0.4215001106262193,-2.3985927643645013,1.5555925431120627,-1.4100464374953603,0.5670462162429217,1.2000007629394496,38.46152341342897,-5.584226894125685,0.9885463268691413,4,-0.22999954223632812,-0.8549995422363281,-2.619999885559082,-2.0749998092651367,3.5300006866455114,2,0.19405939083288204,2.0740685796634595,25.25,3.5098078814601776,26.190000534057614,2.185182045522005,25.26000022888184,0.19405939083288204
853,2003-04-10,24.459999084472656,24.88999938964844,24.209999084472656,24.70000076293945,1690313.0,-0.031287164971379955,1.1935531505146637,-0.6857183339600228,34.328347586602916,47.57238175349659,0.5577940336089604,1.4238603570815123,-0.6639195373394173,0.5473805712651227,10.893148012892741,1.0400009155273438,0.5333238454141309,-1.2490010261535645,-3.093445111721305,0.5954430594141762,-2.171223068937433,-0.3267789833696959,1.8184016418456999,11.16070592282398,-25.847045204048825,0.9222220427838701,4,0.5600013732910156,-0.06499862670898438,-1.8299989700317383,-1.284998893737793,4.700000762939453,3,0.2085037028765564,-2.2363616186767348,25.25,2.0740685796634595,25.25,3.5098078814601776,26.190000534057614,0.2085037028765564
854,2003-04-11,23.82999992370605,24.989999771118164,23.809999465942386,24.5,1964502.0,-0.025756303530139246,-2.3239398783059775,2.7916474608599464,38.74848485057142,45.2802182839292,1.0786109091473541,1.9988227066593929,-0.07652901409022306,1.091454115343364,10.792090458838725,1.1800003051757777,0.18065820514891584,-1.7790001869201681,-3.803865467710512,0.24586509387017585,-2.79143282731534,-0.7665675465249961,2.2870967681884764,0.7575927249132339,-38.13308254600677,1.012432640395172,4,1.1900005340576207,0.5650005340576207,-1.1999998092651332,-0.6549997329711879,4.10000038146973,4,0.2001678754945564,1.1935531505146637,24.459999084472656,-2.2363616186767348,25.25,2.0740685796634595,25.25,0.2001678754945564
855,2003-04-14,23.79999923706055,24.78000068664551,23.61000061035156,23.809999465942386,2512921.0,-0.0012589461494565413,-5.000039125352557,0.014925713049394551,37.63701958204194,43.24160202234616,1.153050920453925,1.9267752726314669,-0.08069272163175256,1.0341630486561009,10.46327880481464,1.1700000762939524,-0.06814575777626786,-1.6815008163452099,-3.827422512211946,0.46442087952152633,-2.754461664278576,-0.6085399684118435,2.1654716624755785,8.878443032649857,-29.593916776964647,1.0729608479333679,4,1.2300014495849538,0.5950012207031214,-1.2474994659423864,-0.6249990463256871,4.20000076293945,0,0.18067232278366485,-2.3239398783059775,23.82999992370605,1.1935531505146637,24.459999084472656,-2.2363616186767348,25.25,0.18067232278366485
856,2003-04-15,24.979999542236328,25.20000076293945,24.6200008392334,24.75,2961285.0,0.049579846344630196,-1.3673569482288683,-22.99942780850658,42.081448549584046,41.627012062457624,0.13456245218480234,0.6211016829912097,-1.2389736775494598,-0.21390083654227254,9.490552033757446,1.4000015258788991,-0.3547349436011693,-0.4015005111694343,-2.436957614232014,1.6339565918931456,-1.419229062700726,0.6162280403618574,0.8429431124829065,65.86533567961695,28.39644722986678,1.0177285515312906,4,0.050001144409176135,-0.5849990844726562,-2.427499771118164,-1.8049993515014648,2.020000457763672,1,0.11889516713887138,-5.000039125352557,23.79999923706055,-2.3239398783059775,23.82999992370605,1.1935531505146637,24.459999084472656,0.11889516713887138
857,2003-04-16,25.209999084472656,26.20000076293945,25.01000022888184,25.79999923706055,2165464.0,0.009207347736233773,-1.4040466704171544,-2.565223160234205,49.748105022381324,41.710880809433725,-0.08738203154937452,0.25367905603184937,-1.4434886766410102,-0.5169060257346345,8.597905777403781,1.2200012207031214,-0.4400287161755081,-0.07600088119506765,-1.9400247658568013,1.788023003466666,-1.0080128235259345,0.8560110611357992,-1.6199989318847656,61.77599922233217,20.185911911830182,0.9320119423308671,4,-0.179998397827152,-0.3549985885620117,-2.669999122619629,-2.034998893737793,2.950000762939453,2,0.10908370090714437,-1.3673569482288683,24.979999542236328,-5.000039125352557,23.79999923706055,-2.3239398783059775,23.82999992370605,0.10908370090714437
858,2003-04-17,24.90999984741211,25.1299991607666,24.51000022888184,24.899999618530273,1104517.0,-0.01190000983559425,1.7555578161226313,-0.016949536094138844,47.93689174312266,42.16899737630907,0.10796279327312774,0.4433044194747495,-1.105491290337575,-0.31634880738901927,7.521656831448762,0.6999988555908168,-0.46380337310072406,-0.2915000915527344,-2.0552432915169057,1.472243108411437,-1.1733716915348218,0.590371508429353,-1.2677996826171878,50.19301777884492,6.697326228222337,0.8818715999820861,4,0.12000083923339488,0.4700002670288086,-1.8824996948242188,-1.734999656677246,2.639999389648441,3,0.15535932809872954,-1.4040466704171544,25.209999084472656,-1.3673569482288683,24.979999542236328,-5.000039125352557,23.79999923706055,0.15535932809872954
859,2003-04-18,24.90999984741211,24.90999984741211,24.90999984741211,24.90999984741211,0.0,0.0,1.0,0.0,54.258235136302105,43.12390034818858,0.059333710780755666,0.26055389525563655,-1.06799924793021,-0.4354819158868679,6.2884345351018265,0.0,-0.5759811545271347,-0.16700010299682688,-1.5973345782387653,1.2633343722451116,-0.8821673406177943,0.5481671346241406,-1.216643670654296,50.19301777884492,3.327378383759765,0.715167237620969,4,-0.004999160766605115,0.7300004959106445,-1.8824996948242188,-1.734999656677246,2.7299995422363317,4,0.1706142122052856,1.7555578161226313,24.90999984741211,-1.4040466704171544,25.209999084472656,-1.3673569482288683,24.979999542236328,0.1706142122052856
860,2003-04-21,24.90999984741211,24.90999984741211,24.90999984741211,24.90999984741211,0.0,0.0,1.0,0.0,56.18776019170079,44.85975415341504,-0.15793750796560246,0.20905265251623106,-1.0081347912303755,-0.5529504260438571,5.6409222686040055,0.0,-0.6382938682930046,-0.12750005722045898,-1.5287305936623845,1.2737304792214665,-0.82811532544142,0.573115211000502,-1.1665107789306646,23.668609001553982,-26.312331044893575,0.700615268220962,4,-0.004999160766605115,0.7300004959106445,-1.8949999809265137,-1.734999656677246,2.35000038146973,0,0.12123647034375318,1.0,24.90999984741211,1.7555578161226313,24.90999984741211,-1.4040466704171544,25.209999084472656,0.12123647034375318
861,2003-04-22,24.81999969482422,25.399999618530273,24.54999923706055,25.0,897325.0,-0.003613012972267904,-1.3611081676768668,-100.0,47.68976310790838,45.401783974468394,-0.15125329247063135,0.2313688558125655,-0.8970895711795421,-0.5486036752175707,5.470816603058393,0.850000381469723,-0.6216528583452323,-0.1670001983642564,-1.5199399500193316,1.1859395532908188,-0.8434700741917958,0.509469677463283,-1.0273803924536153,18.343157868600517,-29.609922562687334,0.6764698758275383,4,0.08500099182128551,0.8200006484985352,-1.547499656677246,-1.6449995040893555,3.6399993896484375,1,0.12812249574035706,1.0,24.90999984741211,1.0,24.90999984741211,1.7555578161226313,24.90999984741211,0.12812249574035706
862,2003-04-23,24.420000076293945,25.35000038146973,24.36000061035156,25.15999984741211,2498605.0,-0.0161160202839844,-1.3023285213368292,4.111102869495189,39.593912233560125,45.9868467130192,0.13257059559723672,0.5027791542226936,-0.46123863363192896,-0.2184521219166946,4.793771501156323,0.9899997711181712,-0.7107292755543462,-0.46899986267089844,-1.6728166329101377,0.7348169075683408,-1.0709082477905163,0.13290852244871942,-0.5792331447119636,5.769184919460615,-36.06009200910863,0.601908385119619,4,0.48500061035155895,1.2200002670288086,-0.6075000762939453,-1.0950002670288086,4.360000610351566,2,0.10565110219678608,-1.3611081676768668,24.81999969482422,1.0,24.90999984741211,1.0,24.90999984741211,0.10565110219678608
863,2003-04-24,24.559999465942386,25.270000457763672,24.09000015258789,24.46999931335449,1377625.0,0.005732980721173231,-1.7764762904919622,-0.12162186543909943,43.81624751050557,46.54993145301188,0.009217305701842093,0.32510446308766205,-0.5633431091788559,-0.4214883948455288,4.4129689540415535,1.1800003051757812,-0.667367603950968,-0.29450044631957795,-1.494298289624897,0.9052973969857412,-0.8943993679722375,0.3053984753330816,-0.6720478577332543,35.87782480631695,-2.5121367131430077,0.5998989216526589,4,0.3450012207031179,0.985000610351559,-0.6524991989135778,-1.139999389648441,4.970001220703125,3,0.14657982327979613,-1.3023285213368292,24.420000076293945,-1.3611081676768668,24.81999969482422,1.0,24.90999984741211,0.14657982327979613
864,2003-04-25,24.34000015258789,24.71999931335449,24.04999923706055,24.21999931335449,838474.0,-0.008957626960031995,-1.9130375290766521,1.3333403975754863,31.313123139612202,45.84727629274191,0.34550117796368696,0.4990182556324356,-0.2859469589207677,-0.252234429863087,4.463214411994619,0.6700000762939382,-0.6651974854514151,-0.4689997673034654,-1.6746513976188133,0.7366518630118826,-1.0718255824611411,0.13382604785421037,-0.40580756128415274,21.481543228278277,-9.841061610875624,0.6028258151576745,4,0.7849998474121094,1.2049999237060547,-0.43249988555908203,-0.9200000762939453,6.909999847412109,4,0.13188163781220696,-1.7764762904919622,24.559999465942386,-1.3023285213368292,24.420000076293945,-1.3611081676768668,24.81999969482422,0.13188163781220696
865,2003-04-28,25.61000061035156,26.04999923706055,23.979999542236328,23.979999542236328,2264202.0,0.052177504100329175,-1.5398752618214626,13.583247238337007,53.40909747709733,47.10590395135449,-0.7160503859643264,-0.7030673088008506,-1.53612460916818,-1.5375292417154682,4.881085554191262,2.0699996948242223,-0.47188182627833797,0.735000705718992,-0.4952925827939474,1.9652939942319314,0.11985406146252231,1.3501473499754617,-1.6304918556151051,78.74402456149373,46.6922446362009,0.6151466442564697,4,-0.5200004577636683,-0.3250007629394496,-1.7025003433227504,-2.1900005340576136,5.8999996185302805,0,0.07926586219901766,-1.9130375290766521,24.34000015258789,-1.7764762904919622,24.559999465942386,-1.3023285213368292,24.420000076293945,0.07926586219901766
866,2003-04-29,26.670000076293945,27.29999923706055,25.899999618530273,26.0,3273904.0,0.041390060159308906,-2.2183868230837276,0.4110427222410756,61.19874187157884,48.37819693459866,-1.6886974047757235,-1.6400158035820702,-2.584529914255974,-2.6095289043677212,5.5339051831581205,1.6899986267089915,-0.25681824994405034,1.6635002136230455,0.25909661216189406,3.067903815084197,0.961298412892468,2.365702014353623,-2.690000534057617,81.02411991938571,47.7266397125645,0.7022018007305757,4,-1.0300006866455078,-1.2250003814697266,-2.5324997901916504,-3.25,6.530000686645501,1,0.02212224037870647,-1.5398752618214626,25.61000061035156,-1.9130375290766521,24.34000015258789,-1.7764762904919622,24.559999465942386,0.02212224037870647
867,2003-04-30,27.8799991607666,28.440000534057614,26.899999618530273,26.899999618530273,4606797.0,0.045369294376125024,-2.142860479328606,1.4626857173765133,75.29587197056587,51.4180836265368,-2.771589742417099,-2.773251730364258,-3.7512270508959205,-3.8287653905923236,6.743257300496413,1.7700004577636683,0.022296956858813388,2.734499359130858,0.8299067811467715,4.639091937114944,1.782203070138813,3.686795648122903,-3.8999996185302734,87.44391818930224,49.22522284920422,0.9522962889920438,4,-1.669999122619629,-1.8649988174438477,-3.47999906539917,-4.459999084472656,5.969999313354485,2,0.020803441218256724,-2.2183868230837276,26.670000076293945,-1.5398752618214626,25.61000061035156,-1.9130375290766521,24.34000015258789,0.020803441218256724
868,2003-05-01,27.8799991607666,27.8799991607666,27.8799991607666,27.8799991607666,0.0,0.0,1.0,0.0,83.03426632697389,54.61542042550033,-2.5769884890814723,-2.7379983641131496,-3.6805972252396266,-3.816061889979636,7.511528413377009,0.0,0.19442947633123353,2.6229993820190423,0.36562232933370353,4.880376434704381,1.4943108556763711,3.7516879083617134,-3.632399559020996,87.44391818930224,42.64894788048505,1.1286885263426703,5,-1.669999122619629,-1.8649988174438477,-3.172499179840088,-4.459999084472656,8.320001602172852,3,0.03228126086694494,-2.142860479328606,27.8799991607666,-2.2183868230837276,26.670000076293945,-1.5398752618214626,25.61000061035156,0.03228126086694494
869,2003-05-02,28.20000076293945,28.46999931335449,27.26000022888184,28.0,1608092.0,0.01147781964868777,2.2702772365016153,100.0,84.26793442996993,57.73543978530802,-2.661064504226232,-2.9791940404609214,-3.9128662633171274,-4.109554542986938,8.183303051445415,1.2099990844726491,0.28590939115592207,2.79600095748901,0.18292115998066194,5.409080754997358,1.489461058734836,4.102540856243184,-3.7008571052551247,93.98666894925475,42.80411603484316,1.306539898754174,5,-1.9750013351440394,-2.170001029968258,-3.4400005340576136,-4.780000686645504,6.509998321533207,4,0.0471631165859383,1.0,27.8799991607666,-2.142860479328606,27.8799991607666,-2.2183868230837276,26.670000076293945,0.0471631165859383
870,2003-05-05,28.54999923706055,28.989999771118164,28.04999923706055,28.489999771118164,1192671.0,0.012411293072767116,-1.0000000000000075,0.2999961853173093,81.93203965649957,61.540137179595924,-2.7272266955120266,-3.3131910032296865,-4.129281290291171,-4.446706868524629,8.586521996262448,0.9400005340576136,0.44134005595687853,3.027999496459966,0.07450311284572919,5.981495880074203,1.5512513046528476,4.504747688267084,-3.733187126922612,85.7605012190983,34.93012015726738,1.4767481918071177,5,-2.0649995803833043,-2.259999275207523,-3.7799992561340368,-5.129999160766605,6.850002288818356,0,0.09457095744628252,2.2702772365016153,28.20000076293945,1.0,27.8799991607666,-2.142860479328606,27.8799991607666,0.09457095744628252
871,2003-05-06,29.5,29.59000015258789,28.1200008392334,28.54999923706055,1724567.0,0.03327498382929073,1.6017662369228587,15.833486982228713,83.99368126287683,66.47344484952,-3.2894798425832583,-4.140766341880301,-4.883226044676874,-5.3722990301789935,9.403347257925162,1.4699993133544922,0.5792714892431903,3.7655002593994134,0.3232764854263195,7.207724033372507,2.044388372412868,5.4866121463859585,-4.265869123764038,96.65427008476709,45.25830430752915,1.721111886986547,5,-2.7150001525878906,-2.9099998474121094,-4.94249963760376,-6.079999923706055,3.5,1,0.06813560097904547,-1.0000000000000075,28.54999923706055,2.2702772365016153,28.20000076293945,1.0,27.8799991607666,0.06813560097904547
872,2003-05-07,30.149999618530273,30.5,29.45000076293945,29.54999923706055,3814593.0,0.02203388537390749,-1.6250068545570142,0.6315788416982202,89.33934978865936,71.53156732487042,-3.3986014822735626,-4.642891605021887,-5.324929578930735,-5.968474761505988,10.509553839068834,1.0499992370605504,0.7397056818996752,4.170499897003175,0.214326951412108,8.126672842594242,2.19241342420764,6.148586369798711,-4.393164429132078,89.19751832732577,36.09413034809223,1.9780864727955343,5,-2.9099998474121094,-3.094999313354492,-5.667499542236328,-6.729999542236328,2.8200016021728516,2,0.10116090159200652,1.6017662369228587,29.5,-1.0000000000000075,28.54999923706055,2.2702772365016153,28.20000076293945,0.10116090159200652
873,2003-05-08,29.559999465942386,29.649999618530273,28.920000076293945,29.399999618530273,3753516.0,-0.019568827862447846,3.2941130271853156,0.26666624281169193,82.06897132320309,77.17110601193608,-2.2627126483218554,-3.8485383852578288,-4.554662568538056,-5.3272157628023855,11.924474136484584,1.2299995422363281,0.9903313360848358,3.3254997253417997,-0.8685886411312467,7.519588091814846,1.2284555421052765,5.422543908578323,-3.13912120305994,70.98763578822079,16.792533299925154,2.097044183236523,5,-2.3199996948242223,-2.504999160766605,-5.077499389648441,-6.139999389648441,3.2399997711181676,3,0.14512852116663377,-1.6250068545570142,30.149999618530273,1.6017662369228587,29.5,-1.0000000000000075,28.54999923706055,0.14512852116663377
874,2003-05-09,28.60000038146973,29.65999984741211,28.1200008392334,29.559999465942386,1968155.0,-0.0324762889653879,1.6551710530210266,-5.999999999999867,72.4726053764018,79.28927355630323,-0.7094953428427182,-2.6486581289068845,-3.5301545604755447,-4.320540764702333,12.987292175861926,1.539999008178711,1.3384791098923756,2.1270006179809613,-2.033733642032338,6.287734877994261,0.04663348797431155,4.207367747987611,-1.6080450753908266,22.449019311704298,-34.13657105978746,2.0803671300066497,5,-0.4000005722045934,-1.5450000762939489,-4.247500419616703,-5.180000305175785,5.309999465942379,4,0.265734275527977,3.2941130271853156,29.559999465942386,-1.6250068545570142,30.149999618530273,1.6017662369228587,29.5,0.265734275527977
875,2003-05-12,28.10000038146973,28.979999542236328,27.520000457763672,28.979999542236328,1995030.0,-0.017482517249333918,2.3181829019036657,0.916666666666663,69.02553259188635,80.15891696967073,0.20210946072234037,-1.9078098360640894,-2.9617438409341226,-3.771348656012357,13.782959913607842,1.4599990844726562,1.6658017003353258,1.4120005607605002,-2.6092147365858693,5.43321585810687,-0.5986070879126828,3.422608209433683,-0.6169188182418743,19.46308767788601,-40.226592477426884,2.0106076486731843,5,0.5999994277954066,-1.0450000762939489,-3.2600002288818395,-4.680000305175785,5.699998855590824,0,0.2352312673761323,1.6551710530210266,28.60000038146973,3.2941130271853156,29.559999465942386,-1.6250068545570142,30.149999618530273,0.2352312673761323
876,2003-05-13,27.95000076293945,28.32999992370605,27.559999465942386,28.040000915527344,908499.0,-0.005338064643913509,1.298515110797334,0.10227299820319363,71.08722784666183,79.6912898447925,0.617732671524255,-1.6062499161045487,-2.710138563236523,-3.5661429078550917,14.946354161803873,0.7700004577636648,2.11514814729426,1.1135008811950655,-2.861225995500181,5.088227757890312,-0.873862557152556,3.100864319542687,2.5499992370605504,14.429542658690671,-49.929316789216365,1.987363438347623,5,0.9299993515014684,-0.8950004577636683,-3.110000610351559,-4.530000686645504,5.2499999999999964,1,0.26654742610303783,2.3181829019036657,28.10000038146973,1.6551710530210266,28.60000038146973,3.2941130271853156,29.559999465942386,0.26654742610303783
877,2003-05-14,27.959999084472656,28.5,27.61000061035156,27.959999084472656,1385995.0,0.00035772169088676975,-1.5428664850136082,-0.0,70.63107577061895,78.31315756075308,0.6931699577839829,-1.4753011447284337,-2.6031026129144337,-3.520316496477811,15.581707192921701,0.889999389648441,2.3675091310932714,0.9859992027282729,-2.941803876817996,4.913802282274542,-0.9779023370448598,2.9499007425014057,2.4812009048461903,20.560689355209025,-45.442750059787116,1.9639015397731343,5,0.9200010299682617,-0.904998779296875,-3.2524986267089844,-4.539999008178711,4.569999694824219,2,0.18025754937618244,1.298515110797334,27.95000076293945,2.3181829019036657,28.10000038146973,1.6551710530210266,28.60000038146973,0.18025754937618244
878,2003-05-15,28.78000068664551,29.25,27.86000061035156,28.0,2028461.0,0.029327669135305268,-1.622641679187386,100.0,75.11313017764884,77.29595708827296,0.01593500713238072,-2.098075772071553,-3.290582268816731,-4.279158352712361,16.80417552651284,1.389999389648441,2.5177792224784383,1.612500762939458,-2.2681929716052522,5.493194497484168,-0.3278461043328953,3.5528476302118115,1.6035752922058073,58.87853216111591,-12.229664562636174,1.940346867272355,5,0.22999954223632457,-1.7250003814697301,-4.0725002288818395,-5.360000610351566,2.8299999237060476,3,0.1455872284256705,-1.5428664850136082,27.959999084472656,1.298515110797334,27.95000076293945,2.3181829019036657,28.10000038146973,0.1455872284256705
879,2003-05-16,29.15999984741211,29.70000076293945,28.90999984741211,29.04999923706055,1392196.0,0.013203584145254244,-3.051293086583964,0.14102629938010705,72.32704779745532,76.22873577060138,-0.23866583865700974,-2.2591795767045646,-3.515437357040497,-4.593570464175286,18.18567148119961,0.9200000762939382,2.4746989098949115,1.779999923706054,-2.0452512945413623,5.60525114195347,-0.13262568541765418,3.692625532829762,1.1671046011810304,75.22931926911822,4.876864549212073,1.9126256091237086,5,-0.14999961853027344,-2.104999542236328,-4.4524993896484375,-5.739999771118164,1.5699996948242188,4,0.12482851195801659,-1.622641679187386,28.78000068664551,-1.5428664850136082,27.959999084472656,1.298515110797334,27.95000076293945,0.12482851195801659
880,2003-05-19,27.93000030517578,28.85000038146973,27.6299991607666,28.85000038146973,1279283.0,-0.04218105448122933,1.652176346805697,-8.363590650575972,57.758624942068955,73.31372951273384,0.9992163454922505,-0.8340929676005651,-2.114307851071949,-3.2958481323620674,19.23645024363098,1.5300006866455078,2.3651942857418327,0.39900035858154226,-3.2500853985080234,4.048086115671108,-1.4255425199632406,2.223543237126325,2.3417620437643443,17.28974836382553,-49.57660953890689,1.8245428785447833,5,1.0799999237060547,-0.875,-3.2224998474121094,-4.510000228881836,2.3199996948242188,0,0.2141066765805999,-3.051293086583964,29.15999984741211,-1.622641679187386,28.78000068664551,-1.5428664850136082,27.959999084472656,0.2141066765805999
881,2003-05-20,28.0,28.540000915527344,27.45000076293945,27.76000022888184,1574443.0,0.002506254710324729,-1.5348878987418006,-0.2608692947993607,50.859605156838484,69.0382023314204,0.7756314578852752,-0.6889633366750303,-2.0455870608322897,-3.3007029250152797,19.914175587243694,1.0900001525878942,2.2095802026576834,0.3100000381469741,-3.1117568570066183,3.7317569333005665,-1.4008784094298221,2.0208784857237703,2.2175270912801714,24.444410536024463,-38.17414155970533,1.710878447576796,5,0.5750007629394496,-0.7600002288818359,-3.28749942779541,-4.579999923706055,3.3700008392333984,1,0.20714282989501975,1.652176346805697,27.93000030517578,-3.051293086583964,29.15999984741211,-1.622641679187386,28.78000068664551,0.20714282989501975
882,2003-05-21,27.0,28.399999618530273,26.8700008392334,28.399999618530273,1807847.0,-0.0357142857142857,1.185713137412245,-5.833337306980194,44.48621916302746,64.86234098028977,1.4324517567943538,0.5420240765876017,-0.9317455077910921,-2.24071161014675,20.63143449611061,1.529998779296875,2.0485166094513048,-0.8189999580383294,-3.8991700456439737,2.261170129567315,-2.3590850018411516,0.7210850857644928,3.1068260381465436,4.5936100449204265,-52.61746984995199,1.5400850438028229,5,1.2850008010864258,0.23999977111816406,-2.28749942779541,-3.5799999237060547,4.229999542236328,2,0.22962965788664613,-1.5348878987418006,28.0,1.652176346805697,27.93000030517578,-3.051293086583964,29.15999984741211,0.22962965788664613
883,2003-05-22,28.15999984741211,28.38999938964844,26.459999084472656,26.79999923706055,4668363.0,0.042962957311559524,1.1208798118641252,-0.9714292720874412,49.773237334399056,62.340188975622794,0.059203460532913255,-0.3525180407477677,-1.9914138396557455,-3.3648210285093505,21.515856958866763,1.9300003051757848,1.7865052067114675,0.1609998703002944,-2.510982381472626,2.832982122073215,-1.1749912555861677,1.4969909961867565,1.7526166787996438,52.46913216859546,-0.0863618039258327,1.3359911258864607,5,-0.07999992370605469,-0.9200000762939453,-3.217499256134033,-4.739999771118164,3.3400001525878906,3,0.1551846220015647,1.185713137412245,27.0,-1.5348878987418006,28.0,1.652176346805697,27.93000030517578,0.1551846220015647
884,2003-05-23,27.54999923706055,28.51000022888184,27.21999931335449,28.309999465942386,2013568.0,-0.02166195360997547,1.2241361450240595,-0.558823446914025,44.49339086749512,59.61439545069043,0.5638980018432846,0.5378752118942352,-1.3544457754239367,-2.728499599572796,22.51708891082239,1.2900009155273509,1.3786255095446975,-0.6095006942748995,-2.6722372885814956,1.4532359000316966,-1.6408689914281958,0.42186760287839675,2.0864078938120763,45.6066761954242,-2.6350655294577408,1.0313682971532976,5,0.5300006866455043,-0.30999946594238637,-2.3449988365173375,-4.129999160766605,3.370000839233395,4,0.14736847498091588,1.1208798118641252,28.15999984741211,1.185713137412245,27.0,-1.5348878987418006,28.0,0.14736847498091588
885,2003-05-26,27.63999938964844,27.95000076293945,27.309999465942386,27.60000038146973,369489.0,0.003266793287849623,-1.0645175183581828,-0.052630258069211636,38.68612410392875,56.01427281260898,0.4490020431641142,0.6405990633173779,-1.432640387743895,-2.8059184758311524,22.523596150089976,0.6400012969970632,1.0262852200259474,-0.6210004806518512,-2.3239131554845933,1.081912194180891,-1.4724568180682205,0.23045585676451807,1.7422950975121871,56.73073396177987,14.009209659600984,0.8514563374163707,5,0.44000053405761363,-0.399999618530277,-2.36749887466431,-4.219999313354496,2.5200004577636683,0,0.11179450871280183,1.2241361450240595,27.54999923706055,1.1208798118641252,28.15999984741211,1.185713137412245,27.0,0.11179450871280183
886,2003-05-27,27.26000022888184,27.5,26.70000076293945,27.309999465942386,1717963.0,-0.013748160968082956,2.7209240432214545,-1.2500119212245482,31.8238962325172,51.70236397504212,0.8055430604554772,1.124731462802007,-1.0653177687285975,-2.4256389836064436,21.7986184128478,0.9399986267089915,0.7760690507507277,-1.0304996490478473,-2.6349602027341206,0.573960904638426,-1.832729925890984,-0.22826937220471066,1.888510626063752,39.02442428341893,2.091672721253744,0.8022302768431361,5,0.8199996948242152,-0.020000457763675428,-1.9874997138977086,-3.840000152587894,3.799999237060547,1,0.1096845101252153,-1.0645175183581828,27.63999938964844,1.2241361450240595,27.54999923706055,1.1208798118641252,28.15999984741211,0.1096845101252153
887,2003-05-28,28.459999084472656,28.90999984741211,27.65999984741211,27.79999923706055,2326101.0,0.044020500569160737,-1.6595783535904876,-13.200198367284585,43.57476086270134,48.19810071782573,-0.35321658342990503,-0.03118626237905886,-2.268823788122333,-3.6048046444494446,20.559704373622107,1.6499996185302699,0.6067635231903026,0.14049921035766744,-1.4536541911788632,1.734652611894198,-0.6565774904105979,0.9375759111259327,0.4734308288350988,81.63262764050927,46.9831369138213,0.7970767007682656,5,-0.37999916076660156,-1.2199993133544922,-3.1874985694885254,-5.039999008178711,2.8600006103515625,2,0.10224883515011762,2.7209240432214545,27.26000022888184,-1.0645175183581828,27.63999938964844,1.2241361450240595,27.54999923706055,0.10224883515011762
888,2003-05-29,28.78000068664551,28.96999931335449,28.190000534057614,28.399999618530273,857756.0,0.01124390767628114,1.0526328998288594,0.5757593272259716,51.13636582569912,45.843580498741716,-0.7523341598348878,-0.29545289722566537,-2.571922683913897,-3.9106826750764334,19.268790202272,0.779998779296875,0.43569518852184785,0.41550073623657724,-1.177225761262747,2.0082272337359015,-0.3808625125130831,1.2118639849862376,-2.320001602172855,91.63001109960011,53.147187476934775,0.7963632487496619,5,-1.0650014877319371,-1.5400009155273473,-3.5075001716613805,-5.360000610351566,2.379999160766598,3,0.08512851970596591,-1.6595783535904876,28.459999084472656,2.7209240432214545,27.26000022888184,-1.0645175183581828,27.63999938964844,0.08512851970596591
889,2003-05-30,29.53000068664551,29.59000015258789,28.399999618530273,28.43000030517578,1334473.0,0.026059763103063904,-1.0517219550293913,2.8947297093810995,58.751533816808575,45.953903707046116,-1.6140664100489168,-0.9915405726543902,-3.3217467270996472,-4.659618374516459,18.67530418856802,1.1900005340576172,0.2871208405215775,1.0990007400512738,-0.5738525456703165,2.771854025772864,0.26257409719047686,1.9354273829120707,-3.019801597595219,97.92389347356651,54.679135841950554,0.836426642860796,5,-1.505001068115238,-2.2900009155273473,-4.305000305175785,-6.110000610351566,3.7100009918212926,4,0.0667117936859849,1.0526328998288594,28.78000068664551,-1.6595783535904876,28.459999084472656,2.7209240432214545,27.26000022888184,0.0667117936859849
890,2003-06-02,31.25,31.43000030517578,29.53000068664551,29.54999923706055,2281662.0,0.05824582706942949,-1.18391028873348,1.545454703086601,66.94045154432611,47.74066441676696,-3.1442493541263516,-2.633934399733622,-4.9667754845205,-6.36790216965575,18.135205409194448,1.8999996185302699,0.050349820804513,2.684000015258789,0.5883563476354325,4.779643682882146,1.6361781814471108,3.7318218490704673,-4.616608868408203,96.19449635103607,47.26807706714726,1.0478218338116778,6,-2.3050003051757812,-3.5450000762939453,-5.914999961853027,-7.829999923706055,1.5800018310546946,0,-0.010559997558593714,-1.0517219550293913,29.53000068664551,1.0526328998288594,28.78000068664551,-1.6595783535904876,28.459999084472656,-0.010559997558593714
891,2003-06-03,31.51000022888184,31.540000915527344,30.25,30.75,2629474.0,0.008320007324218892,2.1463375488757133,0.4470587575312218,67.7677739026206,50.327503832277316,-3.1893948520151056,-2.883466351624218,-5.151429104323956,-6.618068845630592,17.264253726947253,1.2900009155273438,-0.16024608784101346,2.843500232696538,0.3960113939142502,5.290989071478826,1.619755813305396,4.06724465208768,-4.588812546875005,99.22678663951818,44.782656639431536,1.2237444193911435,6,-2.5100002288818395,-2.789999961853031,-6.3225002288818395,-8.090000152587894,1.6099987030029332,1,-0.042843553527883826,-1.18391028873348,31.25,-1.0517219550293913,29.53000068664551,1.0526328998288594,28.78000068664551,-0.042843553527883826
892,2003-06-04,33.200000762939446,33.59000015258789,31.26000022888184,31.54999923706055,3542137.0,0.05363378361732174,-1.0896864591904323,2.171053985479034,70.34991070059591,52.61380087296586,-4.366635665528918,-4.567426978379025,-6.762622423594333,-8.288149048807764,16.226355670072277,2.329999923706051,-0.09114840471841035,4.381000709533684,1.2575683735004226,7.504433045566945,2.819284541517053,5.942716877550314,-5.909308022250972,92.77778857038899,37.28788561570248,1.561716168016631,6,-3.055000305175774,-3.1750011444091726,-7.657501220703118,-9.7800006866455,-0.6599998474121023,2,-0.0644578689102292,2.1463375488757133,31.51000022888184,-1.18391028873348,31.25,-1.0517219550293913,29.53000068664551,-0.0644578689102292
893,2003-06-05,33.84999847412109,34.330001831054695,33.150001525878906,33.860000610351555,3222305.0,0.019578243862789835,1.4841991985158298,-0.006061895139849023,71.06918141991773,55.566666489901706,-4.609349306467735,-5.143246681877091,-7.288206231957091,-8.91695890549553,15.76241904063236,1.1800003051757884,0.07950651569704092,4.816498470306389,0.9726557985492903,8.660341142063483,2.8945771344278413,6.738419806184936,-5.929374992242671,91.90551133488921,37.3050760656134,1.9219213358785479,6,-3.3349971771240163,-3.454998016357411,-7.737498283386223,-10.054998397827141,-1.0499992370605327,3,-0.07474147395401198,-1.0896864591904323,33.200000762939446,2.1463375488757133,31.51000022888184,-1.18391028873348,31.25,-0.07474147395401198
894,2003-06-06,36.20000076293945,36.68000030517578,33.84999847412109,33.84999847412109,3386069.0,0.06942399984493308,-1.4085098508373572,-234.95003813882605,83.7551039092395,60.574330912714004,-6.261809339706257,-7.267279684213381,-9.483922240880815,-11.202194181500587,16.284729584417402,2.8300018310546946,0.47937521690197826,6.78650074005127,1.792511474568542,11.780490005533998,4.289506107309908,9.283495372792633,-7.510251879159885,93.2867193308327,32.56360239047508,2.4969946327413632,6,-4.510000228881836,-4.630001068115234,-10.08750057220459,-12.405000686645508,-2.2600021362304688,4,-0.13922654169353377,1.4841991985158298,33.84999847412109,-1.0896864591904323,33.200000762939446,2.1463375488757133,31.51000022888184,-0.13922654169353377
895,2003-06-09,34.709999084472656,35.90999984741211,34.52000045776367,35.779998779296875,2061895.0,-0.04116026649348081,1.0902217684109083,-0.4553185756096597,74.54278753032295,65.32087439024798,-4.093988715016291,-5.540760471567996,-7.822818808597269,-9.644574583782308,17.35794028810013,1.6800003051757812,0.7449601597983815,4.965999126434326,-0.5132954609242049,10.445293713792857,2.226351832755057,7.705646420113592,-4.901615001697618,69.36234638873366,3.8829067874741696,2.7396472936792664,6,-2.539999008178711,-3.1399993896484375,-8.582499504089355,-10.899999618530273,0.3899993896484304,0,-0.042350833903174845,-1.4085098508373572,36.20000076293945,1.4841991985158298,33.84999847412109,-1.0896864591904323,33.200000762939446,-0.042350833903174845
896,2003-06-10,35.400001525878906,35.45000076293945,34.11999893188477,34.5,1460027.0,0.019879068268685796,1.6600036621093608,-0.8411231612797422,81.43712104664296,69.52780329957483,-3.9201498031852537,-5.949019524383566,-8.32211437974686,-10.245175460670076,18.36039204477352,1.3300018310546804,1.1729287769640635,5.283501529693602,-0.6743234644063278,11.241326523793532,2.3045890326436407,8.262414026743567,-4.629591171967764,76.38378669226688,3.070398936130516,2.9789124970499645,6,-2.965001106262207,-3.8300018310546875,-9.01250171661377,-11.330001831054688,-0.6400032043457102,1,-0.07259885830641655,1.0902217684109083,34.709999084472656,-1.4085098508373572,36.20000076293945,1.4841991985158298,33.84999847412109,-0.07259885830641655
897,2003-06-11,33.0,35.7400016784668,32.169998168945305,35.7400016784668,5823664.0,-0.06779665035111382,1.6058403814694981,-3.0444411477980755,66.57533605901179,71.24324443660957,-0.9034292989743236,-3.3224158373836126,-5.7895344276340595,-7.760198395249745,18.748041050198065,3.5700035095214915,1.6365173756707563,2.6314999580383294,-3.36847318689955,8.631473102976212,-0.3684866144306085,5.631486530507271,-1.4022470529118074,18.403579554585797,-55.16928118301822,2.999986572468941,6,-0.46000003814697266,-1.4300003051757812,-6.3125,-8.630000114440918,0.36999893188477273,2,0.003636331269235571,1.6600036621093608,35.400001525878906,1.0902217684109083,34.709999084472656,-1.4085098508373572,36.20000076293945,0.003636331269235571
898,2003-06-12,32.970001220703125,34.36999893188477,32.669998168945305,33.400001525878906,2461454.0,-0.0009090539180871549,-2.300951816599367,0.1569343218126762,69.32953042777925,72.41857739338408,-0.24202664214664793,-3.122510615910926,-5.642303162600317,-7.657788561610335,18.684054433350006,1.7000007629394673,2.242977468486689,2.392001152038574,-3.666748801059157,8.450751105136305,-0.6373738245102913,5.42137612858744,-0.8000030517578196,17.73841846617114,-56.91938142515892,3.0293749765488656,6,0.13499927520751953,-1.4000015258789062,-5.822501182556152,-8.145001411437988,0.6699981689453196,3,-0.013042168312258573,1.6058403814694981,33.0,1.6600036621093608,35.400001525878906,1.0902217684109083,34.709999084472656,-0.013042168312258573
899,2003-06-13,32.799999237060554,33.34999847412109,32.11999893188477,32.700000762939446,1798351.0,-0.005156262582599491,1.050004450491462,-0.23255442593285894,68.2978638786743,72.56940098608945,0.49238400948699734,-2.8098914425986052,-5.342054281672905,-7.431755769405584,18.2045214641419,1.229999542236314,2.695491127538155,2.0399991989135806,-4.057959357181751,8.137957755008909,-1.0089800791340835,5.088978476961245,3.8800010681152273,17.941956224598083,-56.54694952427407,3.048979278047664,6,0.6650009155273366,-1.2299995422363352,-5.652499198913581,-7.974999427795417,-0.20000076293946734,4,0.0,-2.300951816599367,32.970001220703125,1.6058403814694981,33.0,1.6600036621093608,35.400001525878906,0.0
900,2003-06-16,33.90999984741211,34.189998626708984,32.150001525878906,32.639999389648445,1391126.0,0.03384148281007793,1.2295074449213401,12.70019836728278,72.42075600676255,73.08639899766078,-0.22419141571075585,-3.635298432708261,-6.336205558255827,-8.461457616559215,18.991464678442043,2.039997100830078,3.1171210856508296,2.8509998321533203,-3.2491261148607578,8.951125779167398,-0.19906314135371872,5.901062805660359,2.678800430297855,49.44750158594328,-28.30767518788577,3.050062973507039,6,0.06000041961669922,-2.3400001525878906,-6.28249979019165,-9.085000038146973,-0.9500007629394531,0,0.0008846587859587807,1.050004450491462,32.799999237060554,-2.300951816599367,32.970001220703125,1.6058403814694981,33.0,0.0008846587859587807
901,2003-06-17,33.799999237060554,34.950000762939446,33.049999237060554,34.279998779296875,1921198.0,-0.0032438988748609843,1.0879097385679828,-0.37795225923111003,69.43230180176309,72.984442453346,0.27357584927415957,-3.2343225587559417,-6.078941605487209,-8.281041972584077,20.08238390628811,1.900001525878892,3.445627703007368,2.4509992599487376,-3.587968842700711,8.48996736259819,-0.5684847913759867,5.470483311273462,2.699425013732906,46.40881299778082,-29.581267235644695,3.0194840513247256,6,0.6000003814697195,-2.2299995422363352,-5.922499179840095,-7.999999046325691,-0.39999771118164773,1,0.03846151675752485,1.2295074449213401,33.90999984741211,1.050004450491462,32.799999237060554,-2.300951816599367,32.970001220703125,0.03846151675752485
902,2003-06-18,33.200000762939446,33.950000762939446,32.389999389648445,33.889999389648445,1345607.0,-0.017751434546283362,2.851848712188676,1.4374985098825104,65.76318875900087,72.39488771324413,0.9762359643574854,-2.2619933801316847,-5.335615572531207,-7.6151589554722605,21.53037197844779,1.5600013732910014,3.5445107573565977,1.5410007476806555,-4.186473159045306,7.268474654406617,-1.3227362056823253,4.404737701043636,3.211834981475839,38.16258417939549,-34.36825857756721,2.863736953362981,6,1.1999988555908274,-1.6300010681152273,-5.232500553131096,-7.400000572204583,0.579998016357429,2,0.04698787719110986,1.0879097385679828,33.799999237060554,1.2295074449213401,33.90999984741211,1.050004450491462,32.799999237060554,0.04698787719110986
903,2003-06-19,32.529998779296875,33.5,32.200000762939446,33.5,1178760.0,-0.020180782176079992,1.680407424885967,1.4058016685187045,60.76038857895632,69.83991934321267,1.6084507879992103,-1.315249277782108,-4.501648420681256,-6.9114001154554785,23.32916062352492,1.299999237060554,3.6096565311757445,0.6524988174438491,-4.841604999370915,6.146602634258617,-2.0945530909635366,3.3995507258512347,3.796000228867797,14.48761774331804,-52.566155601804866,2.747051908407384,6,1.4850006103515625,-0.9599990844726562,-4.562498569488525,-6.729998588562012,1.1399993896484304,3,0.025822323520113377,2.851848712188676,33.200000762939446,1.0879097385679828,33.799999237060554,1.2295074449213401,33.90999984741211,0.025822323520113377
904,2003-06-20,31.61000061035156,32.529998779296875,30.90999984741211,32.150001525878906,2214063.0,-0.028281531001188687,1.4923148251395304,0.5567012741859404,51.36986460444744,67.2651501292265,2.0214651402142287,-0.07957009465667042,-3.4046850728182996,-5.9487606955453,24.807177470261717,1.6199989318847656,3.47718821675317,-0.47049942016601776,-5.57776364580069,4.636764805468655,-3.0241315329833505,2.0831326926513185,4.631878396287515,17.326747631394515,-44.139017313725404,2.5536321128173354,6,1.7150001525878942,-0.0400009155273402,-3.5775003433227504,-5.810000419616696,3.090000152587887,4,0.06422014362859918,1.680407424885967,32.529998779296875,2.851848712188676,33.200000762939446,1.0879097385679828,33.799999237060554,0.06422014362859918
905,2003-06-23,30.729999542236328,31.520000457763672,30.68000030517578,31.40999984741211,1555484.0,-0.027839324616369954,-1.153849915880903,1.2592576894276468,47.16569679799871,63.45721410159937,2.545185391614069,1.1002035149275677,-2.3533287166779644,-5.026012504909723,26.31057035939875,0.9300003051757777,3.247093788070856,-1.505000495910643,-6.21843265617607,3.20843166435478,-3.8617165760433565,0.8517155842220703,5.298604298033666,1.1709421943887348,-53.224903451336665,2.356716080132712,6,2.480001449584961,0.8400001525878906,-2.6974992752075195,-4.929999351501465,3.920001983642578,0,0.060852553196903525,1.4923148251395304,31.61000061035156,1.680407424885967,32.529998779296875,2.851848712188676,33.200000762939446,0.060852553196903525
906,2003-06-24,30.25,31.1200008392334,29.38999938964844,30.35000038146973,5242686.0,-0.015619900728491731,1.109756196842871,0.14705931851586426,38.24701534297758,60.3096229109289,2.4784701018102737,1.9138139227249198,-1.7420593049323365,-4.484386730261541,27.410926476725084,1.7300014495849574,2.5730731309191803,-2.134500026702881,-6.3465304180176645,2.0775303646119028,-4.240515222360273,-0.028484831045489045,5.457687628164344,18.859656827929566,-29.41372529128518,2.106015195657392,6,1.9200000762939453,1.3199996948242188,-2.2174997329711914,-4.449999809265137,4.849998474121087,1,0.08958674659413735,-1.153849915880903,30.729999542236328,1.4923148251395304,31.61000061035156,1.680407424885967,32.529998779296875,0.08958674659413735
907,2003-06-25,31.3700008392334,31.76000022888184,30.04999923706055,30.149999618530273,4664255.0,0.037024821131682595,-1.4084487367191083,-12.199965667855142,40.4762068695262,57.103698071123006,1.2325548087799731,1.0782854251198941,-2.7224839738031683,-5.535303594874552,28.300196741951687,1.710000991821289,2.090398669804813,-1.159999275207518,-4.98443031036286,2.664431759947824,-3.0722147927851893,0.752216242370153,3.8322717298496727,48.17521059724595,5.1970634877680055,1.9122155175776712,6,0.7999992370605469,0.1999988555908203,-3.46250057220459,-5.570000648498535,4.190000534057617,2,0.06471152796740309,1.109756196842871,30.25,-1.153849915880903,30.729999542236328,1.4923148251395304,31.61000061035156,0.06471152796740309
908,2003-06-26,31.229999542236328,31.85000038146973,30.70000076293945,30.899999618530273,1665460.0,-0.004462903833332921,-2.1506940942546704,0.2704914700953048,27.012039400390748,52.51638424020262,1.2290257199270656,1.4875110216719136,-2.431984223739107,-5.318666845736843,29.212682323194045,1.1499996185302805,1.4062544202407636,-1.4225005149841294,-4.880585673817393,2.035584643849134,-3.1515430944007647,0.3065420644325023,3.507291172491975,58.59874236452958,21.076142899618546,1.7290425794166318,6,0.9400005340576172,0.3400001525878906,-3.467499256134033,-5.429999351501465,5.350002288818359,3,0.08165223421191081,-1.4084487367191083,31.3700008392334,1.109756196842871,30.25,-1.153849915880903,30.729999542236328,0.08165223421191081
909,2003-06-27,31.5,31.739999771118164,31.20000076293945,31.649999618530273,1162624.0,0.008645547925753672,2.272722018322132,-0.45454440366442217,33.26383482970908,48.16561522053001,0.8439813990676868,1.446845773316241,-2.5452458474449244,-5.510322494190838,29.73806058470405,0.5399990081787145,1.0948943568830032,-1.251000022888185,-4.436043550152519,1.9340435043761524,-2.8435217865203555,0.3415217407439819,2.809507408721913,85.77234795297365,50.11774255678752,1.5925217636321685,6,0.6700000762939453,0.1900005340576172,-3.8400001525878906,-5.239999771118164,4.1100006103515625,4,0.0688888307601685,-2.1506940942546704,31.229999542236328,-1.4084487367191083,31.3700008392334,1.109756196842871,30.25,0.0688888307601685
910,2003-06-30,30.920000076293945,31.709999084472656,30.520000457763672,31.11000061035156,987325.0,-0.018412695990668415,-1.40403818551378,1.2666734483679176,26.371313492492206,43.38106096394434,1.0675064911606675,2.108984024643796,-1.8120151242489513,-4.843857069596737,29.044777087579952,1.1899986267089844,0.7153852038654982,-1.814499950408937,-5.0355001390863805,1.4065002382685066,-3.425000044747655,-0.2039998560702152,2.9959466909020875,62.19512478784617,30.383302962986814,1.6105000943387215,6,0.75,0.7700004577636719,-3.260000228881836,-4.135000228881836,5.329999923706055,0,0.12225099215130952,2.272722018322132,31.5,-2.1506940942546704,31.229999542236328,-1.4084487367191083,31.3700008392334,0.12225099215130952
911,2003-07-01,30.15999984741211,30.899999618530273,29.899999618530273,30.79999923706055,1535499.0,-0.024579567496978094,1.3809519484471007,3.368408372233179,31.887763294261873,39.61712480119557,1.4045800079276063,2.911957492036265,-0.9015546599731543,-4.020253124575071,28.363266185670575,1.0200004577636719,0.32266571436795033,-2.507000160217288,-5.888623155489839,0.8746228350552663,-4.197811657853563,-0.8161886625810126,3.3938711295801127,13.333339854180783,-19.341145234737482,1.6908114976362765,7,1.2849998474121094,1.5300006866455078,-2.5,-3.114999771118164,5.299999237060547,1,0.14887273545036384,-1.40403818551378,30.920000076293945,2.272722018322132,31.5,-2.1506940942546704,31.229999542236328,0.14887273545036384
912,2003-07-02,31.059999465942386,31.60000038146973,30.54999923706055,30.54999923706055,1602513.0,0.02984083630913892,-3.117649698751248,-0.7968761175881509,39.0355872517355,37.20325798705993,0.18897014097010967,1.9430344425052475,-1.624638648651814,-4.841349235418463,26.62378850467837,1.4400005340576207,-0.25546891236430724,-1.5000004768371547,-4.94543704831926,1.9454360946449505,-3.222718762578207,0.22271780890389792,2.160761784062334,59.487148387753145,23.8937933879359,1.7227182857410526,7,-0.10000038146973012,1.110000610351559,-3.399999618530277,-4.014999389648441,3.64999961853027,2,0.13007080095441093,1.3809519484471007,30.15999984741211,-1.40403818551378,30.920000076293945,2.272722018322132,31.5,0.13007080095441093
913,2003-07-03,31.31999969482422,31.78000068664551,30.95000076293945,31.45000076293945,1986208.0,0.008370902554809323,1.1012631944913895,-0.25490394073009587,41.59091460803128,36.11670798745813,-0.29135791767514263,1.5639597116613402,-1.7055676945433262,-5.020292699114162,24.54827645691036,0.8299999237060618,-0.7757510780702859,-1.1135003089904814,-4.545267300878535,2.3182666828975727,-2.8293838049345084,0.6023831869535456,1.5943006063520002,75.53187603864191,36.14815267196795,1.7158834959440268,7,-0.6999998092651332,1.1150007247924805,-3.6599998474121094,-4.274999618530273,3.6800003051757812,3,0.13537681097638954,-3.117649698751248,31.059999465942386,1.3809519484471007,30.15999984741211,-1.40403818551378,30.920000076293945,0.13537681097638954
914,2003-07-04,31.15999984741211,31.60000038146973,31.0,31.0,386928.0,-0.005108552010572032,-6.500011920940368,-1.2307579447754085,32.48408154022367,34.485417403260904,-0.22563104248048305,1.3987289720828855,-1.3575714959643932,-4.768805257813369,21.61063446506164,0.6000003814697301,-1.2320529977908876,-1.0215001106262207,-3.9988200456950906,1.9558198244426457,-2.510160078160652,0.46715985690821427,1.4723563808418874,67.0212506924279,27.716263514743645,1.4886599675344336,7,-0.5399999618530238,1.380000114440918,-3.6825003623962402,-4.114999771118164,4.310001373291016,4,0.17394101444749266,1.1012631944913895,31.31999969482422,-3.117649698751248,31.059999465942386,1.3809519484471007,30.15999984741211,0.17394101444749266
915,2003-07-07,33.240001678466804,33.299999237060554,31.32999992370605,31.53000068664551,2384648.0,0.06675230555970124,1.1530092918301842,10.687516391292968,47.14868962088061,35.47449232302791,-2.1368599746101964,-0.8401214752314203,-3.262473269890389,-6.770801050123119,18.881026486493642,2.1399993896484446,-1.5240811203685993,1.1320015907287697,-1.6485752112633847,3.9125783927209277,-0.2582868102673075,2.522289991724847,-3.850002288818363,98.23536572572661,57.357491919737214,1.3902884009960785,7,-1.6400022506713903,-0.2050018310546946,-5.607501983642585,-6.195001602172859,2.1299972534179688,0,0.07129960325543738,-6.500011920940368,31.15999984741211,1.1012631944913895,31.31999969482422,-3.117649698751248,31.059999465942386,0.07129960325543738
916,2003-07-08,32.830001831054695,33.799999237060554,32.72999954223633,33.200000762939446,1018442.0,-0.012334531489440637,-2.754361778307247,-0.21637351887771242,48.07892656137111,36.31923895545512,-1.4778071070569787,-0.6667143718783919,-2.712699594681947,-6.294766000943817,16.467763703491805,1.0699996948242259,-1.603077445513712,0.8505017280578677,-1.492636206107889,3.1936396622236245,-0.32106723902501244,2.0220706951407443,-3.361802444458011,70.15392596905052,27.7374109917846,1.1715689670828777,7,-0.9800024032592809,0.20499801635741477,-4.505002021789558,-5.320001602172859,3.3299980163574148,1,0.10417295090462786,1.1530092918301842,33.240001678466804,-6.500011920940368,31.15999984741211,1.1012631944913895,31.31999969482422,0.10417295090462786
917,2003-07-09,33.11999893188477,33.75,33.11999893188477,33.209999084472656,1989822.0,0.008833295298685151,-13.000000000002053,0.24324435784024664,53.189190013988636,39.22781124585489,-1.6689717333319223,-0.9984516422664882,-2.895679097541098,-6.507748934128372,15.522642909096419,0.9199981689453054,-1.534526956310856,1.134498882293709,-1.2202276343880385,3.48922539897546,-0.04286437604716298,2.3118621406345845,-3.478527551269533,76.14032739489508,28.94383590005401,1.177363258340875,7,-1.269999504089359,-0.08499908447266336,-4.259998798370368,-5.5549983978271555,2.3800010681152273,2,0.07065218079868818,-2.754361778307247,32.830001831054695,1.1530092918301842,33.240001678466804,-6.500011920940368,31.15999984741211,0.07065218079868818
918,2003-07-10,32.540000915527344,33.310001373291016,32.5,33.009998321533196,1130403.0,-0.017512017966856308,-1.945463625077161,5.222184546264056,55.218857020777044,41.66725815597355,-0.9874489952370027,-0.47676384045746545,-2.213196639795612,-5.8402344901755185,14.352618354575212,0.8100013732910156,-1.2942525044144588,0.5760008811950676,-1.7485357105858554,2.9005374729759907,-0.5862674146953921,1.738269177085531,-2.7321884206542926,55.00004768372867,3.858956192044232,1.1622682958904624,7,-0.69000148773193,0.4949989318847656,-2.455000877380371,-3.950000762939453,2.6599998474121094,3,0.06668709612450674,-13.000000000002053,33.11999893188477,-2.754361778307247,32.830001831054695,1.1530092918301842,33.240001678466804,0.06668709612450674
919,2003-07-11,32.799999237060554,33.299999237060554,32.15999984741211,32.15999984741211,838868.0,0.007990114143148208,-2.5625014901175627,-1.3617083444934492,62.48492411786822,45.6798815587931,-1.1662985449365202,-0.7765777047192657,-2.3758924959586842,-6.004408164071911,13.444337041078189,1.1399993896484446,-1.1454647132554072,0.8359992027282779,-1.4885373890526452,3.160535794509201,-0.3262690931621819,1.9982674986187412,-2.8324992725000016,59.51415878565969,1.967406059778611,1.1622682958904624,7,-0.9499998092651403,0.2350006103515554,-2.344998359680183,-3.8399982452392614,2.8899993896484304,4,0.06707319555220215,-1.945463625077161,32.540000915527344,-13.000000000002053,33.11999893188477,-2.754361778307247,32.830001831054695,0.06707319555220215
920,2003-07-14,33.939998626708984,34.310001373291016,33.0,33.150001525878906,1055030.0,0.034756079761134595,-1.4036719080833073,1.2343716472355202,70.61452449675811,49.98285502573713,-2.0482566260185138,-2.0176609544323156,-3.4146195848694916,-7.021181773736618,12.32536878065114,1.5100021362304616,-0.7882461137156866,1.9744986534118638,-0.35535765158751076,4.304354958411235,0.8095705009121801,3.139426805911551,-3.819198691248431,82.79058214013236,19.509527356940538,1.1649281524996857,7,-1.5099983215332031,-1.289999008178711,-2.3099985122680664,-3.8049983978271484,2.5400009155273438,0,0.045079630403700444,-2.5625014901175627,32.799999237060554,-1.945463625077161,32.540000915527344,-13.000000000002053,33.11999893188477,0.045079630403700444
921,2003-07-15,35.09999847412109,35.400001525878906,33.59000015258789,33.65999984741211,2224824.0,0.0341779579949435,-1.2911438553117311,1.8227897611218058,70.74526870183752,53.50615296463735,-2.7198465676943826,-3.24146614787929,-4.488405866150469,-8.02584908796019,11.031665259310532,1.8100013732910156,-0.5102130453236846,3.06949853897094,0.46750384617561025,5.67149323176627,1.7685011925732752,4.370495885368605,-4.727846452390704,90.7406513474467,24.493413927401647,1.3009973463976656,7,-1.924997329711907,-2.5349979400634695,-3.2299985885620046,-4.964998245239251,0.3000030517578196,1,0.007692321068411223,-1.4036719080833073,33.939998626708984,-2.5625014901175627,32.799999237060554,-1.945463625077161,32.540000915527344,0.007692321068411223
922,2003-07-16,34.759998321533196,36.29999923706055,34.759998321533196,35.20000076293945,1888161.0,-0.009686614454942788,-5.999965321126176,-0.3055575423789493,69.20566252487436,56.57445828873102,-2.0113188084174,-2.928761679007117,-4.085320078354883,-7.5305971696447,10.328303468727139,1.5400009155273509,-0.09213234100432288,2.651498508453365,-0.18139242512142317,5.484389442028153,1.2350530416659709,4.067943975240759,-3.985618339470932,62.80190476892496,-4.230526966164042,1.4164454667873934,7,-1.1099987030029226,-1.9149990081787038,-2.757498264312737,-4.62499809265136,0.8600006103515767,2,0.040276225359068496,-1.2911438553117311,35.09999847412109,-1.4036719080833073,33.939998626708984,-2.5625014901175627,32.799999237060554,0.040276225359068496
923,2003-07-17,33.36999893188477,34.700000762939446,32.950000762939446,34.580001831054695,1813041.0,-0.03998847689205276,1.413791833395205,2.749991330281548,59.06886550242484,59.52832317342004,-0.33519574533453067,-1.5521863315722264,-2.6280659003445237,-6.00446670842971,9.257896007975772,1.80999755859375,0.2799995475357733,1.2194991111755442,-1.6641563205610836,4.103154542912176,-0.22232860469276972,2.661326827043858,-2.0430570243226818,29.227035334790585,-33.97114291359235,1.4418277158683157,7,0.44500064849852805,-0.5249996185302805,-1.3149991035461497,-3.234998703002937,3.5800018310546804,3,0.06382982128537096,-5.999965321126176,34.759998321533196,-1.2911438553117311,35.09999847412109,-1.4036719080833073,33.939998626708984,0.06382982128537096
924,2003-07-18,33.639999389648445,34.02000045776367,32.860000610351555,33.0,1018513.0,0.008091113767033642,-1.5217438176902556,-0.5289238481060605,63.600004348757416,61.35624703207302,-0.2418457420168565,-1.75213974838573,-2.795339118052965,-6.189033624609255,9.038189398908939,1.1599998474121165,0.5626434785909282,1.3879996299743738,-1.5577877600723014,4.333787020021049,-0.0848940650489638,2.8608933249977113,-1.8157517491365098,22.67439217099646,-38.971428530544145,1.4728936950233367,7,0.5900001525878835,-0.7950000762939524,-1.302499294281013,-3.4949989318847727,2.209999084472649,4,0.046373406706156084,1.413791833395205,33.36999893188477,-5.999965321126176,34.759998321533196,-1.2911438553117311,35.09999847412109,0.046373406706156084
925,2003-07-21,32.59999847412109,33.990001678466804,32.299999237060554,33.990001678466804,1099293.0,-0.03091560447077124,1.4316525834222722,-2.1718820780583155,61.86770341382171,62.88833334901198,0.7798310943975366,-0.5953858028679733,-1.6464588902682777,-5.064627952030676,8.828479245527143,1.69000244140625,0.7967171504481527,0.25449876785277326,-2.605338347238863,3.114335882944406,-1.175419789693045,1.6844173253985915,-0.32817567395429137,7.499980926513331,-57.767887363408335,1.429918557545817,7,1.6300010681152415,0.24500083923340554,-0.08249855041503196,-2.4549980163574148,2.8400001525878977,0,0.0947852851907598,-1.5217438176902556,33.639999389648445,1.413791833395205,33.36999893188477,-5.999965321126176,34.759998321533196,0.0947852851907598
926,2003-07-22,32.959999084472656,33.25,32.259998321533196,32.950000762939446,846728.0,0.011042964024595037,2.355937025183485,-0.007193020492291958,59.753595520117905,63.617711738581896,0.4919428656316711,-0.7820462007724984,-1.8863164183934735,-5.3206676762904195,9.423096948303048,0.990001678466804,1.1540395634747043,0.47899942398071005,-2.214773522259925,3.1727723702213453,-0.8678870491396111,1.8258858971010277,3.3400001525878906,17.326747631394717,-46.66173857199025,1.3468864731203183,7,1.2700004577636719,-0.11499977111816406,-0.18999910354614258,-2.8149986267089844,2.5900001525878906,1,0.10679613335978311,1.4316525834222722,32.59999847412109,-1.5217438176902556,33.639999389648445,1.413791833395205,33.36999893188477,0.10679613335978311
927,2003-07-23,33.400001525878906,33.84999847412109,33.200000762939446,33.200000762939446,685842.0,0.013349589005708928,-5.499952316465616,20.00343380387814,60.48388213198545,64.20271452871616,0.10709823102314431,-1.1195692316909813,-2.1989081457691455,-5.646548678884855,9.808449422382013,0.8899993896484304,1.2469618578937371,0.8175018310546847,-1.852887896716119,3.4878915588254884,-0.5176930328307208,2.1526966949400865,2.819197692871093,46.72139605273061,-15.153961039826932,1.3351948638854025,7,0.8299980163574219,-0.5550022125244141,-0.41500186920166016,-3.2550010681152344,3.3899993896484375,2,0.05988023678532972,2.355937025183485,32.959999084472656,1.4316525834222722,32.59999847412109,-1.5217438176902556,33.639999389648445,0.05988023678532972
928,2003-07-24,33.779998779296875,33.97999954223633,32.59999847412109,33.209999084472656,785641.0,0.01137716275622136,1.8453594462797063,2.849987602281079,62.91913252091028,64.25095990683195,-0.0877339178789569,-1.3689168218048025,-2.4708872979064296,-5.907299848508636,10.011906039686508,1.3800010681152415,1.3753972612686312,1.0699991226196275,-1.571841693154795,3.7118399383940535,-0.2509212852675873,2.3909195305068422,2.3600164215087887,86.36355754767287,24.10065021433853,1.320920407887213,7,0.5,-0.9349994659423828,-0.7949991226196289,-3.634998321533203,3.670001983642578,3,0.05447010713675926,-5.499952316465616,33.400001525878906,2.355937025183485,32.959999084472656,1.4316525834222722,32.59999847412109,0.05447010713675926
929,2003-07-25,33.669998168945305,33.919998168945305,33.310001373291016,33.310001373291016,456142.0,-0.0032563828989534693,-2.3889012514437304,0.6315736638513615,52.631559287766954,62.25285266138849,0.17729906988486732,-1.1468072840122403,-2.2641700866875922,-5.669817968673655,10.226357705403663,0.6099967956542898,1.427690815199668,0.8514986038207937,-1.7591612090162911,3.4621584166578785,-0.45383130259774873,2.156828510239336,2.3924166942749068,81.50272320345681,22.807345852666018,1.305329906418543,7,0.6100006103515696,-0.8249988555908132,-0.8774986267089773,-3.5249977111816335,5.010002136230476,4,0.09741617975552419,1.8453594462797063,33.779998779296875,-5.499952316465616,33.400001525878906,2.355937025183485,32.959999084472656,0.09741617975552419
930,2003-07-28,34.700000762939446,35.130001068115234,34.0,34.049999237060554,1013020.0,0.030591109296350893,-2.013336181640625,1.8055758654671419,60.63708503219049,61.12972114253882,-0.8197672340255124,-1.980650760894271,-3.1438406446917355,-6.551643255958719,11.16919136562409,1.460002899169929,1.5370350940798119,1.6925011634826603,-0.8865710203996926,4.271573347365017,0.4029650715414803,2.982037255423837,1.2863657694470234,85.01742530776714,26.624266213727196,1.2895360919411776,7,-0.420001983642571,-1.8550014495849538,-2.25250053405761,-4.555000305175774,4.899997711181648,0,0.03314114368579135,-2.3889012514437304,33.669998168945305,1.8453594462797063,33.779998779296875,-5.499952316465616,33.400001525878906,0.03314114368579135
931,2003-07-29,34.650001525878906,35.0,34.11999893188477,34.68000030517578,921704.0,-0.0014409001717931025,1.626876039080805,-0.04615185980727122,58.947384389008086,59.9899124607759,-0.9390656409449747,-1.6622489953187838,-2.9432474908606068,-6.370455669827695,11.857652882823606,0.8800010681152273,1.5675343636746817,1.4180018424987821,-0.8842494722722734,3.7202531572698376,0.2668761851132544,2.56912749988431,1.2618376422904944,81.02770552979763,23.851699706460096,1.1511256573855282,7,-0.9550018310546875,-1.805002212524414,-2.2600011825561523,-4.505001068115234,7.899997711181641,1,0.022799338125282897,-2.013336181640625,34.700000762939446,-2.3889012514437304,33.669998168945305,1.8453594462797063,33.779998779296875,0.022799338125282897
932,2003-07-30,35.09999847412109,35.599998474121094,34.290000915527344,34.330001831054695,1073881.0,0.01298692434129034,-2.0823527299817792,-25.667599186164328,65.20188904574555,60.671359521144865,-1.492739107562116,-1.8910139594291806,-3.2020786770420244,-6.693299283028956,12.94439723847718,1.30999755859375,1.426892850447885,1.6659988403320227,-0.5408073892600456,3.872805069924091,0.5625957255359921,2.7694019551280533,0.7388038771155934,83.33333333333314,24.81292127056075,1.1034031147960341,7,-1.1700000762939382,-1.9999990463256765,-3.2299985885620046,-4.954998016357415,6.730003356933601,2,0.012820535114018261,1.626876039080805,34.650001525878906,-2.013336181640625,34.700000762939446,-2.3889012514437304,33.669998168945305,0.012820535114018261
933,2003-07-31,35.560001373291016,35.599998474121094,34.299999237060554,35.11999893188477,1330586.0,0.013105496272573403,4.000029344014528,0.5714342333415916,66.00928803256384,60.93905770823446,-1.7985586335310586,-2.1260851365726765,-3.4990250999315364,-7.0367131698701755,13.972739686782736,1.2999992370605398,1.1997288152326462,1.9140016555786161,-0.2519782337114336,4.079981544868666,0.8310117109335948,2.9969916002236374,0.207224897351594,98.25339949925788,38.21216835661045,1.0829899446450248,7,-1.6300029754638672,-2.4600019454956055,-3.6900014877319336,-5.230001449584961,5.6699981689453125,3,0.03458941211290778,-2.0823527299817792,35.09999847412109,1.626876039080805,34.650001525878906,-2.013336181640625,34.700000762939446,0.03458941211290778
934,2003-08-01,36.58000183105469,37.77999877929688,35.279998779296875,35.279998779296875,2335943.0,0.02868392627593619,-2.8461448173057846,2.954535996670876,65.52942364438061,61.345915511629904,-2.634732801457993,-2.866162689731965,-4.321089564115596,-7.966860096414479,15.445182804387022,2.500000000000007,1.0248455575813296,2.6630020141601562,0.4508904173429613,4.875113610977351,1.5569462157515588,3.7690578125687537,-4.3200035095214915,68.25403873634566,10.632312550352282,1.1060557984085977,8,-1.5600032806396484,-2.7400026321411133,-4.7100019454956055,-6.250001907348633,5.319999694824219,4,0.023783457855001355,4.000029344014528,35.560001373291016,-2.0823527299817792,35.09999847412109,1.626876039080805,34.650001525878906,0.023783457855001355
935,2003-08-04,35.61000061035156,36.77000045776367,35.33000183105469,36.7599983215332,892024.0,-0.02651725456939813,1.4615319406994904,-0.8846115473549538,53.06860299538475,60.60313856443733,-1.3330452693373118,-1.8018870106433553,-3.1632442551788387,-6.920036568118938,15.946284979366743,1.4399986267089844,1.0342039469377085,1.5745008468627901,-0.7366123328580585,3.8856140265836423,0.4189442570023658,2.7300574367232144,-3.239602279663096,40.71043007065509,-12.196443163592129,1.1555565898604254,8,-0.4200019836425781,-1.7700014114379883,-3.6800003051757812,-5.280000686645508,5.119998931884766,0,0.08621172822815937,-2.8461448173057846,36.58000183105469,4.000029344014528,35.560001373291016,-2.0823527299817792,35.09999847412109,0.08621172822815937
936,2003-08-05,36.25,36.599998474121094,35.849998474121094,36.0,903669.0,0.01797246219261206,-1.727257594673325,-0.21739173701756423,58.652734684618665,60.39967773695213,-1.628537865189159,-2.2899379445283046,-3.591839386628898,-7.488771460001324,16.202430834940586,0.9899978637695312,0.9936698863183793,2.0435003280639634,-0.39465584644485574,4.481656502572779,0.8244222408095538,3.262578415318373,-3.7714096603393656,56.16046659569201,4.319141142418495,1.2190780872544082,8,-1.0600013732910156,-2.410000801086426,-4.569999694824219,-5.920000076293945,2.950000762939453,1,0.09241375101023697,1.4615319406994904,35.61000061035156,-2.8461448173057846,36.58000183105469,4.000029344014528,35.560001373291016,0.09241375101023697
937,2003-08-06,35.459999084472656,36.02000045776367,35.150001525878906,35.900001525878906,820293.0,-0.02179312870420258,1.5588192395292217,-1.760009765625,63.04618351966274,60.41379451459129,-0.576188866435686,-1.3867404571691253,-2.633940863143451,-6.633611793766171,16.247295673104805,1.0999984741210938,1.0410251799367387,1.1364994049072266,-1.3067026854068118,3.5797014952212685,-0.08510164024979616,2.3581004500642493,-2.875380576019296,33.33333333333313,-20.485835065178456,1.2216010451570203,8,0.08500099182128906,-1.2950000762939382,-3.8924989700317383,-5.129999160766602,3.2800025939941406,2,0.19994360788611765,-1.727257594673325,36.25,1.4615319406994904,35.61000061035156,-2.8461448173057846,36.58000183105469,0.19994360788611765
938,2003-08-07,34.709999084472656,35.599998474121094,34.40999984741211,35.540000915527344,1048415.0,-0.021150592762660625,1.5052683146211792,1.8863573311138855,56.301525338739445,60.8215685202549,0.3571645478834711,-0.4910083788561366,-1.7316128221500975,-5.813849827318958,16.5712196895131,1.1899986267089844,1.0919188298760645,0.27799949645996236,-2.0201435755853936,2.5761425685053183,-0.8710720395627192,1.4270710324826439,-2.0214729706024244,8.902057333672902,-46.83849526373412,1.149071536022679,8,1.1800003051757812,-0.3449993133544922,-3.1449995040893555,-4.379999160766602,3.7900009155273438,3,0.20512828966818186,1.5588192395292217,35.459999084472656,-1.727257594673325,36.25,1.4615319406994904,35.61000061035156,0.20512828966818186
939,2003-08-08,35.0,35.75,34.75,34.75,562289.0,0.008354967536057245,-7.0,-0.3012041547936391,65.5038748228188,61.36232294143583,0.30806043049691567,-0.6405830189858648,-1.8869536273112004,-6.044467904756878,17.20876904596401,1.0400009155273438,1.118226960283323,0.4580003738403349,-1.7186286788931326,2.6346294265738024,-0.6303141525264024,1.5463149002070722,-2.2096444328212357,25.0,-35.320728176336615,1.0883145263667342,8,0.9499988555908274,-0.6100006103515625,-3.4724998474121094,-4.670000076293945,4.400001525878906,4,0.17799998692103802,1.5052683146211792,34.709999084472656,1.5588192395292217,35.459999084472656,-1.727257594673325,36.25,0.17799998692103802
940,2003-08-11,35.470001220703125,35.9900016784668,35.0,35.22999954223633,657147.0,0.013428606305803559,-1.828573141290783,0.9600067138671875,65.98726232267745,62.14453160073242,-0.04607509517595787,-1.043588478958,-2.2695060847886737,-6.424606252344887,17.31931565676388,0.9900016784667969,1.1042036616072863,0.85150146484375,-1.3435109684969078,3.0465138981844078,-0.24600475182658244,1.9490076815140824,-2.5798527892820005,48.401919542932795,-16.640247596172465,1.0975062166703295,8,0.5649986267089844,-0.9150018692016602,-3.8900012969970703,-5.14000129699707,5.119998931884766,0,0.18127995725646384,-7.0,35.0,1.5052683146211792,34.709999084472656,1.5588192395292217,35.459999084472656,0.18127995725646384
941,2003-08-12,35.36999893188477,35.81999969482422,35.169998168945305,35.63999938964844,688791.0,-0.0028193483331481195,1.0634934090620325,-1.1249940395771778,63.11581787603316,61.91274591520882,0.18640142952554584,-0.9721646815743199,-2.089795930882211,-6.236486009139753,16.851551314221926,0.6500015258789134,1.2444109533622338,0.737999153137217,-1.4727469938500235,2.9487453001244575,-0.3673739203564068,1.8433722266308408,-2.3820534935061346,59.62724972278342,-7.412955443586597,1.1053730734936211,8,0.6700000762939453,-0.39999961853028054,-3.052499294281013,-5.039999008178718,6.400001525878899,1,0.15154087566340602,-1.828573141290783,35.470001220703125,-7.0,35.0,1.5052683146211792,34.709999084472656,0.15154087566340602
942,2003-08-13,36.15999984741211,36.79999923706055,35.38999938964844,35.439998626708984,854977.0,0.022335338970428387,-2.439025297965184,-2.6666666666667367,65.02524103125788,61.80340735950816,-0.4888316813538509,-1.741174136801206,-2.843747802026243,-6.94166248223457,16.128611726207627,1.4300003051757741,1.2491646573740525,1.4579999923706026,-0.8560551573043043,3.7720551420455095,0.30097241753315274,2.6150275672080525,-3.0762133422151052,73.22177602134954,8.269520215810033,1.157027574837453,8,-0.06500053405761719,-1.1900005340576172,-3.7175002098083496,-5.829999923706055,6.099998474121094,2,0.08407082213372608,1.0634934090620325,35.36999893188477,-1.828573141290783,35.470001220703125,-7.0,35.0,0.08407082213372608
943,2003-08-14,35.5,36.08000183105469,34.810001373291016,35.9900016784668,1532167.0,-0.01825220824660334,2.7910349186105434,-0.6805567329292587,60.802833051547516,61.27823062697115,0.18077201421487388,-0.9627803255774552,-2.175579487845795,-6.181772040156019,16.53430235227031,1.3499984741210938,1.2696203626009037,0.691500091552733,-1.5596411822438796,2.9426413653493455,-0.43407054534556977,1.8170707284510357,-2.3222892493209955,36.58537946947776,-25.18802838640697,1.1255706368983047,8,0.10499954223632812,-0.5300006866455078,-3.0575003623962402,-4.210000038146973,5.8600006103515625,3,0.09126765291455774,-2.439025297965184,36.15999984741211,1.0634934090620325,35.36999893188477,-1.828573141290783,35.470001220703125,0.09126765291455774
944,2003-08-15,35.20000076293945,35.95000076293945,34.950000762939446,35.220001220703125,804047.0,-0.00845068273409988,-2.8461504603307737,0.0408171209254891,53.229971867859824,61.29616050169061,0.29550785510905087,-0.5690951414220606,-1.9464885736420712,-5.782612580311238,17.023597822450636,1.000000000000007,1.1884849391468748,0.3135007858276353,-1.8743833233281109,2.5013848949833815,-0.7804412687502378,1.4074428404055084,-1.9302442516880944,19.597980316907755,-37.61444936981954,1.0939420545778717,8,0.404998779296875,-0.23000144958496094,-2.7575011253356934,-3.6300010681152344,4.299999237060547,4,0.0937499762936076,2.7910349186105434,35.5,-2.439025297965184,36.15999984741211,1.0634934090620325,35.36999893188477,0.0937499762936076
945,2003-08-18,35.689998626708984,35.79999923706055,35.09999847412109,35.349998474121094,733574.0,0.013920393555372446,1.4999965940286764,-16.999618539004388,56.356947292382415,61.04107301366436,-0.2033313945678259,-0.8598114501581051,-2.455128361743604,-6.154265765301197,17.9240618284048,0.7000007629394602,1.0699249372203354,0.648998641967772,-1.2801457588528393,2.5781430427883834,-0.3155735584425372,1.6135708423780812,-2.3300372700967174,44.221014978932885,-9.566722660509733,0.9645722004103064,8,-0.08499908447265625,-0.6700000762939453,-3.2474989891052246,-4.119998931884766,3.6300010681152344,0,0.10395077169864342,-2.8461504603307737,35.20000076293945,2.7910349186105434,35.5,-2.439025297965184,36.15999984741211,0.10395077169864342
946,2003-08-19,36.47999954223633,37.43000030517578,35.849998474121094,35.86000061035156,1750230.0,0.022135078339177605,-3.9374810011146013,1.8235254518731276,58.09859013042048,60.49134041485966,-1.0697740451962403,-1.4467575582788328,-3.27721992230331,-6.816134939531274,19.235171912890753,1.7400016784667969,0.893415808242743,1.2629995346069336,-0.502054565336465,3.028053634550332,0.3804724846352343,2.145526584578633,-3.0316374371703674,63.740414113220844,13.124476025438433,0.8825270499716993,8,-0.5599994659423828,-1.460000991821289,-3.939999580383301,-4.909999847412109,2.920001983642578,1,0.112664491829092,1.4999965940286764,35.689998626708984,-2.8461504603307737,35.20000076293945,2.7910349186105434,35.5,0.112664491829092
947,2003-08-20,35.400001525878906,36.400001525878906,35.060001373291016,36.38000106811523,1795558.0,-0.029605209153223955,1.6274501004162507,-1.5806471460477707,49.124727618607196,59.69391844595608,0.000914475713116758,-0.2205497516570034,-2.1651528020415114,-5.6299096680287875,19.99326160986935,1.4199981689453125,0.8889279672069392,0.0830015182495103,-1.4614440104419515,1.627447046940972,-0.689221246096217,0.8552242825952376,-1.865006687328325,22.519098973962496,-21.159289530912748,0.7722227643457293,8,0.6899986267089844,-0.3800029754638672,-2.530000686645508,-3.8300018310546875,2.6499977111816406,2,0.17994346489584268,-3.9374810011146013,36.47999954223633,1.4999965940286764,35.689998626708984,-2.8461504603307737,35.20000076293945,0.17994346489584268
948,2003-08-21,35.61999893188477,36.20000076293945,35.41999816894531,35.70000076293945,1136817.0,0.006214615720991912,-2.2499880791544147,0.08163455961634361,44.244587040732675,57.331775359057616,-0.0854059522445425,-0.3116073237053243,-2.3488964213320145,-5.750104024246596,21.225391368304578,0.7999992370605469,0.7758939784804895,0.21099891662598225,-1.157087530460231,1.5790853637121955,-0.4730443069171244,0.8950421401690889,-2.000104014519266,27.016060186090073,-12.993785559926849,0.6840432235431055,8,0.5000019073486257,-0.6000003814697337,-2.37249946594239,-4.049999237060554,1.3199996948242045,3,0.18641211647271327,1.6274501004162507,35.400001525878906,-3.9374810011146013,36.47999954223633,1.4999965940286764,35.689998626708984,0.18641211647271327
949,2003-08-22,36.95000076293945,36.97000122070313,35.79999923706055,35.86999893188477,1363025.0,0.03733862635981566,1.0892841329418599,-13.499713904254401,57.70114962688319,56.41109617063603,-1.2401234255254323,-1.458034450099703,-3.6209617431114367,-6.965328511219255,22.67884206250213,1.3500022888183594,0.7127146369738426,1.3770006179809542,0.10354510069777234,2.650456135264136,0.7402728593393633,2.013728376622545,-3.246903768335322,79.74684563023817,38.18046384596682,0.6367277586415898,8,-0.8299999237060547,-1.930002212524414,-3.6200013160705566,-5.380001068115234,-0.8199996948242259,4,0.11935046701907792,-2.2499880791544147,35.61999893188477,1.6274501004162507,35.400001525878906,-3.9374810011146013,36.47999954223633,0.11935046701907792
950,2003-08-25,35.849998474121094,36.79999923706055,35.689998626708984,36.650001525878906,642521.0,-0.02977002073357604,1.0181857274637776,-0.7407423105723497,47.81658643034432,54.71118156555949,-0.0900161034279563,-0.2819136434767131,-2.510394654501418,-5.770629548883917,23.434640607469913,1.2600021362304688,0.7468349538162187,0.21949844360351278,-0.9902425421961922,1.4292394294032178,-0.38537204929633617,0.8243689365033617,-2.0653634438231094,33.33322602815795,-6.123257575964885,0.6048704928998513,8,0.2700023651123047,-0.8299999237060547,-2.3124990463256836,-4.279998779296875,-0.25,0,0.10181315707764171,1.0892841329418599,36.95000076293945,-2.2499880791544147,35.61999893188477,1.6274501004162507,35.400001525878906,0.10181315707764171
951,2003-08-26,35.439998626708984,36.45000076293945,35.41999816894531,36.0,877189.0,-0.011436537374138966,-2.433328882870167,0.6999990463293215,49.88610221039483,53.02905502990805,0.36985122264311343,0.20058972387913343,-2.0908302270630585,-5.252346649406853,24.135822053543958,1.0300025939941406,0.6716401297814585,-0.23000125885009481,-1.3534552043822288,0.8934526866820391,-0.7917282316161618,0.33172571391597216,-1.5754563214310195,19.895145747411025,-19.495821158316485,0.5617269727660688,8,0.6800022125244141,-0.4200000762939453,-1.9024991989135742,-3.8699989318847656,0.15000152587890625,1,0.10948084702213023,1.0181857274637776,35.849998474121094,1.0892841329418599,36.95000076293945,-2.2499880791544147,35.61999893188477,0.10948084702213023
952,2003-08-27,35.54999923706055,36.29999923706055,35.400001525878906,35.95000076293945,1051754.0,0.003103854814166418,-1.571433242506812,0.7142866874203854,55.15970406583773,52.40204069816251,0.1835216542525515,0.13284145974278516,-2.1704481362964856,-5.252325248579378,24.51881372521654,0.8999977111816406,0.5560165705550446,-0.14250068664550497,-1.2355004371142186,0.9504990638232087,-0.6890005618798654,0.4039991885888554,-1.607147802302201,9.553996199880412,-32.30176433095917,0.5464998752343574,8,0.6400012969970703,-0.3600006103515625,-2.0124998092651367,-3.979999542236328,1.5400009155273438,2,0.10829823829657825,-2.433328882870167,35.439998626708984,1.0181857274637776,35.849998474121094,1.0892841329418599,36.95000076293945,0.10829823829657825
953,2003-08-28,36.790000915527344,36.93999862670898,35.90999984741211,35.90999984741211,1813445.0,0.03488049803315074,-1.3409034752716724,-2.199994277975929,59.84598533713266,53.1371533058595,-0.9546405657358434,-1.0648841627333283,-3.3434322892386916,-6.3613633393026525,25.063862183211477,1.3899993896484304,0.5112845238871699,1.0360010147094698,-0.15924287376851254,2.231244903187452,0.4383790704704822,1.6336229589484574,-2.77040653387823,88.53501018062676,42.706914170302355,0.5976219442389904,8,-0.5450000762939453,-1.6000022888183594,-3.2525014877319336,-5.220001220703125,1.7999992370605469,3,0.03424839060010498,-1.571433242506812,35.54999923706055,-2.433328882870167,35.439998626708984,1.0181857274637776,35.849998474121094,0.03424839060010498
954,2003-08-29,37.45000076293945,38.150001525878906,36.790000915527344,36.91999816894531,1426292.0,0.017939652921659777,-2.443052155311865,0.6022749439717019,60.668097999874234,53.616170051136365,-1.4102126485110418,-1.7458759537856139,-3.897704770655679,-6.875172873552181,24.75893551585193,1.3600006103515625,0.3981887606572556,1.652500915527341,0.2804350428588691,3.0245667881958127,0.966467979193105,2.338533851861577,-3.3551982933373807,74.5454268022017,27.843169828956725,0.6860329363342342,8,-0.8449993133544922,-1.7199993133544922,-3.8875017166137695,-5.880001068115234,1.579998016357429,4,-0.013618214308160237,-1.3409034752716724,36.790000915527344,-1.571433242506812,35.54999923706055,-2.433328882870167,35.439998626708984,-0.013618214308160237
955,2003-09-01,38.68000030517578,39.09000015258789,37.5099983215332,38.08000183105469,1423738.0,0.03284377882986678,1.2253575611695555,1.1320670519731966,65.89818166094338,54.482791332305574,-2.426667343964148,-2.881839585888784,-4.9771349704983265,-7.949866536934074,24.592896276697907,1.6399993896484375,0.401639164540029,2.7290004730224595,0.8514550079470027,4.606545938097916,1.790227740484731,3.667773205560188,-4.422989873322635,88.88888888888889,42.011333273569335,0.9387727325377285,9,-1.6049995422363281,-2.135000228881836,-5.117501258850098,-7.1100006103515625,-0.3699989318847656,0,-0.06592552267170837,-2.443052155311865,37.45000076293945,-1.3409034752716724,36.790000915527344,-1.571433242506812,35.54999923706055,-0.06592552267170837
956,2003-09-02,39.599998474121094,39.75,38.400001525878906,38.709999084472656,2276134.0,0.023784854231818864,1.2689003436426116,1.4833360883994762,66.31878355278707,56.3932419916589,-3.1933681085851333,-3.7291937824077905,-5.71729473691088,-8.726473626963013,24.516874787647495,1.3499984741210938,0.5472795401885691,3.4814987182617188,0.9932418300322965,5.969755606491141,2.237370274147004,4.725627162376433,-5.05300865902386,96.55168785066726,50.81685514736415,1.2441284441147118,9,-2.0249977111816406,-2.664999008178711,-6.03749942779541,-8.029998779296875,0.25,1,-0.10101010490225226,1.2253575611695555,38.68000030517578,-2.443052155311865,37.45000076293945,-1.3409034752716724,36.790000915527344,-0.10101010490225226
957,2003-09-03,42.54999923706055,42.900001525878906,40.400001525878906,40.5,3467548.0,0.07449497163155949,-1.2222259898308476,2.303371508906681,77.47467001971572,60.08547343376812,-5.612719622666553,-6.451570397751382,-8.48557645111758,-11.51814590280598,25.44343165365939,3.3000030517578125,0.7176828124540862,6.0769994735717745,2.2982106545831087,9.85578829256044,4.187605064077438,7.966393883066111,-7.586768607171095,94.99281538234008,46.1136506241062,1.8893944094943342,9,-3.3999977111816406,-3.954998016357422,-9.279999732971191,-10.979999542236328,-1.4399986267089844,2,-0.16357224933650716,1.2689003436426116,39.599998474121094,1.2253575611695555,38.68000030517578,-2.443052155311865,37.45000076293945,-0.16357224933650716
958,2003-09-04,41.83000183105469,42.5,41.5,42.5,1990025.0,-0.01692120843515199,1.9850827848504862,-0.3268284967295937,75.01887915812918,62.00966560390657,-4.379776372801238,-5.450247533571293,-7.583966425243631,-10.63760924498844,27.05445438141343,1.0499992370605469,0.8130625304329797,5.001001930236818,0.6268917046849367,9.375112155788699,2.8139468174608737,7.188057043012762,-6.0730941115662915,82.48773178497845,28.66936205572369,2.187055112775942,9,-2.6800003051757812,-3.230001449584961,-8.315002918243408,-10.260002136230469,-0.8100013732910156,3,-0.11331583722159455,-1.2222259898308476,42.54999923706055,1.2689003436426116,39.599998474121094,1.2253575611695555,38.68000030517578,-0.11331583722159455
959,2003-09-05,41.22999954223633,41.849998474121094,39.75,40.790000915527344,3138524.0,-0.014343826501411194,1.5000034059868166,-0.6567161629734223,70.73353541329502,64.55599326867886,-3.474154150896993,-4.595175325590027,-6.814283390229335,-9.878926862205333,28.10309400990509,2.0999984741210938,1.0960751316849695,4.0894996643066435,-0.6113155785797986,8.790314907193086,1.739092042863426,6.439907285749861,-4.758782442108881,69.01667920538276,13.40663128119904,2.3504076214432197,9,-2.079998016357422,-2.5749988555908203,-7.715000629425049,-9.65999984741211,0.470001220703125,4,-0.06403103126266108,1.9850827848504862,41.83000183105469,-1.2222259898308476,42.54999923706055,1.2689003436426116,39.599998474121094,-0.06403103126266108
960,2003-09-08,41.900001525878906,42.349998474121094,40.56999969482422,40.849998474121094,1587735.0,0.016250351469352387,-1.21117776956394,2.3863780203393357,70.468282841903,66.84290222773534,-3.571269967696587,-5.0159277779257465,-7.284622704898425,-10.384741771379478,29.128126467241078,1.779998779296875,1.4645393234161403,4.43800163269043,-0.645696746052046,9.521700011432905,1.8961524433191954,6.979850822061664,-4.785905983176313,77.77777777777779,22.237956785912687,2.5418491893712374,9,-2.75,-3.2450008392333984,-7.4700026512146,-9.78000259399414,-0.7000007629394531,0,-0.06849648310416911,1.5000034059868166,41.22999954223633,1.9850827848504862,41.83000183105469,-1.2222259898308476,42.54999923706055,-0.06849648310416911
961,2003-09-09,40.72999954223633,42.45000076293945,40.72999954223633,42.20000076293945,1586939.0,-0.027923674010368327,-1.340135771969524,-1.3999970935724355,69.99248221644979,68.49098868891444,-1.7567044389947313,-3.6088041356525906,-5.899936138429446,-9.05425231229637,30.221397671788395,1.720001220703125,1.5920327996704202,2.999999618530275,-2.183492845366814,8.183492082427364,0.40825338658172683,5.591745850478823,-3.037313401216103,31.111081508536444,-27.423969311965664,2.5917462319485454,9,-1.3249988555908203,-2.0749988555908203,-6.215000629425049,-8.489999771118164,0.9500007629394531,1,-0.05941561984148358,-1.21117776956394,41.900001525878906,1.5000034059868166,41.22999954223633,1.9850827848504862,41.83000183105469,-0.05941561984148358
962,2003-09-10,39.20000076293945,40.849998474121094,38.93999862670898,40.540000915527344,1588668.0,-0.037564419260802895,-1.05375839077583,0.9115639726795242,62.22677634784601,68.75552102343815,0.3860979823053654,-1.938781008820996,-4.197619281454536,-7.364646771874938,30.289739722269456,1.9099998474121165,1.89834395915166,1.3180007934570312,-3.84991121563246,6.4859128025465225,-1.2659552110877144,3.901956798001777,-0.9865830834333593,7.303427975650425,-52.937541296354766,2.583956004544744,9,0.6450004577636719,-0.5450000762939453,-4.685001850128174,-6.960000991821289,1.5499992370605469,2,0.016581573942114902,-1.340135771969524,40.72999954223633,-1.21117776956394,41.900001525878906,1.5000034059868166,41.22999954223633,0.016581573942114902
963,2003-09-11,38.7400016784668,39.38999938964844,37.900001525878906,38.849998474121094,1703613.0,-0.011734670293872762,1.5042009802821596,0.08208715158865042,56.49963819948562,68.29235882339496,1.2871513684881037,-1.2897285084641368,-3.575476390245356,-6.7483308302265215,30.657663627169672,1.4899978637695312,2.2352622484801117,0.6960016250610366,-4.359419781065192,5.751423031187265,-1.8317090780020777,3.223712328124151,4.159999847412109,18.461544910731877,-37.688121449076704,2.527710703063113,9,1.4649982452392578,-0.08500099182128906,-3.8850021362304688,-6.500001907348633,0.12999725341797586,3,0.061177047733637746,-1.05375839077583,39.20000076293945,-1.340135771969524,40.72999954223633,-1.21117776956394,41.900001525878906,0.061177047733637746
964,2003-09-12,38.5,39.97000122070313,38.0,39.06999969482422,1571317.0,-0.00619519019278203,-1.5095561829694477,5.181966360325993,60.2633647334145,67.66626805366953,1.8905726249596313,-0.8325060483980451,-3.1676186290101924,-6.34830817127316,31.142734413526195,1.970001220703132,2.541721461942437,0.29099998474121236,-4.585845648249716,5.167845617732141,-2.1474228317542554,2.72942280123668,4.300001525878905,13.186781862159455,-43.95503541007213,2.438422816495464,9,1.9000015258789062,0.3250007629394531,-3.372500419616699,-5.780000686645508,-0.18999862670898438,4,0.06545455734451089,1.5042009802821596,38.7400016784668,-1.05375839077583,39.20000076293945,-1.340135771969524,40.72999954223633,0.06545455734451089
965,2003-09-15,39.400001525878906,39.88000106811523,38.70000076293945,38.849998474121094,883263.0,0.02337666300984176,-1.7764762904919456,-0.9649181512762511,64.77612433175213,67.49486147355454,1.2331195227727534,-1.518148672519743,-3.952900081868009,-7.101708973285859,31.65401902792241,1.3800010681152273,2.750533926872947,1.0055013656616225,-3.7486020438661924,5.7596047751894375,-1.371550339102285,3.38255307042553,3.3019999999999996,32.967038494913034,-27.692971769935475,2.377051704763909,9,1.0,-0.5450000762939453,-4.230002403259277,-6.41500186920166,-0.24000167846679688,0,0.058375612893056594,-1.5095561829694477,38.5,1.5042009802821596,38.7400016784668,-1.05375839077583,39.20000076293945,0.058375612893056594
966,2003-09-16,40.59000015258789,40.599998474121094,39.5,39.9900016784668,1223502.0,0.030203009660478397,2.5484101201023823,1.0909002635594396,67.4033140438258,66.37582192067788,0.22162739069499793,-2.513307384207579,-4.998767925421859,-8.153623941782456,31.35688261591839,1.1999969482421875,2.9548552888892274,1.9899999618530302,-2.7709690612433278,6.750968984949388,-0.39048454969514523,4.370484473401206,2.015961373291013,91.18648845761932,23.06793839387028,2.380484511548179,9,-0.3899993896484375,-1.7349987030029297,-5.2950005531311035,-7.500000953674316,-2.740001678466797,1,0.015028347082000959,-1.7764762904919456,39.400001525878906,-1.5095561829694477,38.5,1.5042009802821596,38.7400016784668,0.015028347082000959
967,2003-09-17,41.77000045776367,42.5,41.31999969482422,41.31999969482422,1635047.0,0.029071207212117978,-4.2444369092527445,0.7500031789224725,67.26767980991065,65.51457754865359,-1.2076484445212188,-3.3640933825805135,-6.027302979933808,-9.20659732730168,32.080283851418315,1.9099998474121094,3.036566045287721,2.8515003204345675,-1.8601311905562383,7.563131831425373,0.495684564939161,5.207316075929974,0.7418418681152303,84.13043946985643,17.826317401571288,2.3558157554954042,9,-1.5699996948242188,-2.914999008178711,-6.26500129699707,-8.185001373291009,-3.770000457763672,2,-0.002154660081435611,2.5484101201023823,40.59000015258789,-1.7764762904919456,39.400001525878906,-1.5095561829694477,38.5,-0.002154660081435611
968,2003-09-18,42.2599983215332,42.40999984741211,41.5,41.90999984741211,855116.0,0.011730856078514984,1.7999929574985034,0.7777730682829653,66.87718441611841,65.08609410452287,-1.8218207874370194,-3.511151803981079,-6.338320959408826,-9.565429355363968,32.84277858857709,0.9099998474121094,3.0689639989821558,3.009498214721681,-1.659064280611787,7.678060710055149,0.6752169670549506,5.343779462388412,0.24000167846679688,94.66662936740451,28.190287657109025,2.334281247666734,9,-2.05999755859375,-3.404996871948242,-6.727499008178711,-8.67499923706054,-3.8899993896484304,3,-0.03573114958605661,-4.2444369092527445,41.77000045776367,2.5484101201023823,40.59000015258789,-1.7764762904919456,39.400001525878906,-0.03573114958605661
969,2003-09-19,41.36000061035156,42.68000030517578,41.11000061035156,42.47999954223633,854481.0,-0.0212966811861669,1.065788450003639,-3.200010899182561,59.62643914406075,63.88144480476262,-1.007379903351449,-2.3861681179689285,-5.274493043848722,-8.543277142963078,33.09718421427391,1.5699996948242188,2.6273956299196968,1.889000511169435,-2.738464411078894,6.516465433417764,-0.42473194995473307,4.202732972293603,-3.4599990844726562,66.83417470740406,3.060975337072982,2.313732461124166,9,-1.0699996948242188,-2.434999465942383,-6.072501182556152,-7.775001525878899,-2.4300003051757812,4,-0.060203134471027875,1.7999929574985034,42.2599983215332,-4.2444369092527445,41.77000045776367,2.5484101201023823,40.59000015258789,-0.060203134471027875
970,2003-09-22,39.5,41.0,38.86000061035156,40.93999862670898,1386705.0,-0.044971000553758245,1.7435865458680262,1.2857142857142794,49.66353139295489,61.62267249104097,0.5323622419912724,-0.25159750162256955,-3.3056489851802766,-6.576286185269154,32.939516108892654,2.5,2.1922296409293835,-0.15350017547607564,-4.456176522518476,4.1491761715663245,-2.3048383489972792,1.997837998045128,-1.5043984985351528,16.753912062233496,-41.10198836173635,2.1513381735212005,9,0.7900009155273438,-0.5199985504150391,-4.21250057220459,-5.915000915527337,0.9900016784667969,0,-0.030126547511619806,1.065788450003639,41.36000061035156,1.7999929574985034,42.2599983215332,-4.2444369092527445,41.77000045776367,-0.030126547511619806
971,2003-09-23,39.31999969482422,40.290000915527344,38.38999938964844,39.560001373291016,1290901.0,-0.004556969751285611,1.2352949096253745,0.16666799121559236,36.64185483262819,58.779903433794544,0.5490600409136945,0.24663175814662708,-3.054048718396025,-6.3044248420751785,32.9490970917703,1.9000015258789062,1.83940861784572,-0.5275005340576158,-4.353774512605774,3.2987734444905428,-2.440637523331695,1.3856364552164635,-1.23071021728515,21.678324165612956,-30.179599689741046,1.913136989274078,9,0.970001220703125,-0.3399982452392578,-4.007500648498535,-5.735000610351555,2.6800003051757812,1,-0.004069172142775246,1.7435865458680262,39.5,1.065788450003639,41.36000061035156,1.7999929574985034,42.2599983215332,-0.004069172142775246
972,2003-09-24,39.400001525878906,40.27000045776367,38.93000030517578,39.97999954223633,1015804.0,0.002034634579745953,1.3103453945745789,2.416641500437098,39.38864919791441,56.87868243361997,0.5592197432909884,0.495242623822449,-3.049083825379384,-6.30154647754437,32.97992351696974,1.3400001525878906,1.4189886837179841,-0.6399988174438462,-3.9016543250248503,2.621656690137158,-2.270826571234352,0.9908289363466594,-1.2188978317871033,23.543168314366554,-23.43068763186598,1.6308277537905036,9,0.9399986267089844,-0.4200000762939453,-3.930002212524414,-5.815002441406243,3.109996795654297,2,-0.039340177455062575,1.2352949096253745,39.31999969482422,1.7435865458680262,39.5,1.065788450003639,41.36000061035156,-0.039340177455062575
973,2003-09-25,38.04999923706055,39.02000045776367,37.599998474121094,38.41999816894531,2301320.0,-0.034264016155726384,-1.2362227902548037,0.6379313746769006,36.967216754144104,54.29022154703437,2.012710100247709,2.04956295820287,-1.5832394365936153,-4.866252154293726,32.49242871523496,1.8000030517578125,1.0310500079745708,-2.0530010223388686,-5.091373593023633,0.9853715483458956,-3.572187307681247,-0.5338147369964901,4.630001068115234,8.858279542116346,-33.867972876330484,1.5191862853423812,9,2.0900001525878906,1.1000022888183594,-2.494999885559082,-4.4650001525878835,5.299999237060547,3,-0.0013140404221572144,1.3103453945745789,39.400001525878906,1.2352949096253745,39.31999969482422,1.7435865458680262,39.5,-0.0013140404221572144
974,2003-09-26,36.93999862670898,38.13000106811523,36.29999923706055,37.54999923706055,2145424.0,-0.029172158544235494,1.067793687876628,1.6486550575814942,30.37974034110748,50.468401103629404,3.216391221713671,3.2879724999390376,-0.3766108706447753,-3.661219759174209,31.542133798254042,1.8300018310546804,0.8209197819411571,-3.1375015258789105,-6.276518479375582,0.0015154276177611337,-4.70701000262725,-1.5679930491305711,5.638401641845711,13.617006079976992,-23.656146146680218,1.5695084767483372,9,2.550001144409187,2.210002899169929,-1.3699989318847585,-3.354999542236314,7.70000076293946,4,0.03871143363123597,-1.2362227902548037,38.04999923706055,1.3103453945745789,39.400001525878906,1.2352949096253745,39.31999969482422,0.03871143363123597
975,2003-09-29,36.13000106811523,37.75,35.93000030517578,36.900001525878906,1728884.0,-0.021927384642837833,-2.1111053148098033,1.262294569377389,31.270362657216467,46.453628727339485,3.926692967227389,4.107741353091448,0.5561221277264679,-2.7519521562911464,30.15790304843009,1.8199996948242188,0.7283108994962717,-3.8199991226196346,-7.377301433021593,-0.26269681221767627,-5.598650277820617,-2.041347967418652,6.197263159179698,4.587172819760666,-32.08301710796984,1.7786511552009805,9,3.174999237060554,3.020000457763679,-0.5600013732910085,-2.545001983642564,7.6599998474121165,0,0.07749790075515817,1.067793687876628,36.93999862670898,-1.2362227902548037,38.04999923706055,1.3103453945745789,39.400001525878906,0.07749790075515817
976,2003-09-30,35.599998474121094,36.599998474121094,35.09999847412109,36.349998474121094,1754542.0,-0.014669321293263482,1.4000000000000115,0.9740253949695478,34.04254671565802,42.761947272422525,4.106240990883251,4.556313529524218,1.1936263526679909,-2.122358581922569,28.551623728437935,1.500000000000007,0.5815309581621761,-4.150001716613772,-8.205106684791609,-0.09489674843593576,-6.177554200702694,-2.1224492325248505,6.343429917846684,9.671176173277333,-29.44495989224822,2.0275524840889196,9,3.2900009155273438,3.4000015258789062,-0.029998779296875,-2.0149993896484304,7.6100006103515625,1,0.13735964645898568,-2.1111053148098033,36.13000106811523,1.067793687876628,36.93999862670898,-1.2362227902548037,38.04999923706055,0.13735964645898568
977,2003-10-01,35.59000015258789,36.290000915527344,35.130001068115234,35.880001068115234,1101245.0,-0.00028085174049852224,1.0900886658876898,0.3866678873697917,35.457059126036455,39.270822240191194,3.517298092564161,4.235296931437716,1.2990418105419437,-2.01197599715114,25.82229714097881,1.1599998474121094,0.2723064405450373,-3.812000083923337,-8.045996298379357,0.42199613053268337,-5.928998191151351,-1.6950019766953233,5.805953845952153,12.50003649262135,-28.021356251911257,2.1169981072280106,10,3.299999237060547,3.4099998474121094,-0.020000457763671875,-2.0050010681152273,7.579998016357422,2,0.18010676650547897,1.4000000000000115,35.599998474121094,-2.1111053148098033,36.13000106811523,1.067793687876628,36.93999862670898,0.18010676650547897
978,2003-10-02,37.09000015258789,37.25,36.29999923706055,36.4900016784668,1891287.0,0.042146670232338534,1.0652231602341897,-2.0689537239220224,44.16873519596154,37.55329957929128,1.3486341140656606,2.489624699140194,-0.09839394888507513,-3.414943273756677,22.724729182718534,1.6599998474121094,-0.18289195495824373,-2.075000000000003,-6.267191000658123,2.117191000658117,-4.171095500329066,0.021095500329060712,3.8022774039986373,65.67656682575937,20.801227072804593,2.0960955003290604,10,0.9599990844726562,1.9099998474121094,-1.4000005722045898,-3.5050010681152273,7.290000915527337,3,0.1461309826542867,1.0900886658876898,35.59000015258789,1.4000000000000115,35.599998474121094,-2.1111053148098033,36.13000106811523,0.1461309826542867
979,2003-10-03,38.59000015258789,38.79999923706055,36.90999984741211,37.099998474121094,1859111.0,0.040442167533810025,-1.0213908761365051,2.483342446244421,46.8085048820014,37.23607441140756,-0.6544322474135029,0.8239457884818293,-1.4727387338022595,-4.814270531280265,20.803856922272562,1.8899993896484375,-0.7234158324007893,-0.44300003051758097,-4.52625552390645,3.6402554628712878,-2.484627777212012,1.5986277161768498,1.8388950774014035,94.32435023862475,45.96222737543614,2.0416277466944335,10,-0.8950004577636719,0.4099998474121094,-2.872500419616699,-5.005001068115227,5.659999847412109,4,0.12334797363855388,1.0652231602341897,37.09000015258789,1.0900886658876898,35.59000015258789,1.4000000000000115,35.599998474121094,0.12334797363855388
980,2003-10-06,39.02999877929688,39.400001525878906,38.5,38.77999877929688,852581.0,0.011401881963441385,-1.2222326878154985,0.16778504589152446,43.46733018125568,37.99446056125505,-1.3053871571523885,0.16644296357060995,-1.8125837269688887,-5.13037620977898,18.708063623683778,0.9000015258789062,-1.3245149166143406,0.14049873352051634,-3.7138248752697294,3.994822342310762,-1.786663070874603,2.0676605379156356,0.9725847102229537,91.39529107006636,46.44873621041948,1.9271618043951224,10,-1.3449993133544993,-0.029998779296882105,-2.862497329711921,-5.25999832153321,3.75,0,0.14373560814271236,-1.0213908761365051,38.59000015258789,1.0652231602341897,37.09000015258789,1.0900886658876898,35.59000015258789,0.14373560814271236
981,2003-10-07,38.310001373291016,39.16999816894531,37.93999862670898,39.02999877929688,570470.0,-0.01844728230910897,1.4600084686602492,-2.879989624023466,34.93031196791934,37.49908975792227,-0.8311264001080545,0.7334486433497744,-0.9971222977608107,-4.290532515212192,16.350635641398277,1.2299995422363352,-1.788139818106707,-0.4584987640380831,-4.220375690426032,3.3033781623498655,-2.339437227232054,1.4224396991558876,1.30037531499692,74.47306707880877,33.05855251799146,1.8809384631939743,10,-1.0600013732910156,0.6899986267089844,-1.5000009536743164,-4.070001602172852,4.549999237060547,1,0.1430435746749119,-1.2222326878154985,39.02999877929688,-1.0213908761365051,38.59000015258789,1.0652231602341897,37.09000015258789,0.1430435746749119
982,2003-10-08,39.849998474121094,40.56999969482422,38.11000061035156,38.11000061035156,1484835.0,0.04019830450603257,-1.827588626049591,-2.4166724063938556,40.3830773507054,37.87862982420686,-2.570940500810927,-0.7961758005555026,-2.4362991792834805,-5.6845444675531525,15.557854529869552,2.4599990844726562,-1.9296484515502215,1.0489984512329116,-2.739710023487376,4.837706925953199,-0.8453557861272358,2.943352688593059,-4.750000000000007,83.13814652188091,46.45784751290482,1.8943542373601445,10,-2.0149993896484375,-0.8499984741210938,-2.594998359680176,-5.279998779296875,1.9300003051757884,2,0.0843162042411012,1.4600084686602492,38.310001373291016,-1.2222326878154985,39.02999877929688,-1.0213908761365051,38.59000015258789,0.0843162042411012
983,2003-10-09,41.11000061035156,41.56999969482422,39.61999893188477,40.02000045776367,1558100.0,0.03161862445361763,-1.0634893723521786,0.6264376383925635,49.03025596649459,39.950909338138764,-3.7450680363758266,-1.9705509671532297,-3.5935906039487264,-6.808274424361542,15.602747558786193,1.950000762939446,-1.8394525052395565,2.190500640869139,-1.7359253414235525,6.116926623161831,0.22728764972279691,4.1537136320154815,-5.900602111816411,90.12877468809118,54.89727351251997,1.963212991146345,10,-2.7750015258789062,-2.220001220703125,-2.237499237060547,-4.965000152587891,0.7399978637695312,3,0.05010940228677696,-1.827588626049591,39.849998474121094,1.4600084686602492,38.310001373291016,-1.2222326878154985,39.02999877929688,0.05010940228677696
984,2003-10-10,41.02000045776367,41.79999923706055,40.349998474121094,41.5,1486124.0,-0.0021892520372580604,1.6851915299436624,-0.44036649086397633,56.83453508887182,42.79137294165603,-3.3698301753134032,-1.772980365471014,-3.4326905713369484,-6.571402006301916,15.4078030972606,1.4500007629394531,-1.8078529408254767,1.9745004653930636,-2.0556099336440212,6.004610864430148,-0.04055473412547883,3.989555664911606,-5.556177911376956,79.79278093363223,40.47975957357943,2.0150551995185415,10,-2.5700016021728516,-2.1300010681152344,-2.1449995040893555,-4.619999885559082,-0.7099990844726562,4,0.08191127676390897,-1.0634893723521786,41.11000061035156,-1.827588626049591,39.849998474121094,1.4600084686602492,38.310001373291016,0.08191127676390897
985,2003-10-13,41.70000076293945,42.0,41.040000915527344,41.54999923706055,713614.0,0.016577286630602206,1.55999755859375,-0.3125034769409278,60.240969392796636,45.70230879467143,-3.549951316560062,-2.394608436089044,-4.001156708774857,-7.100521846978708,15.234721192201592,0.9799995422363281,-1.6059957825011324,2.5395008087158217,-1.6608677180783502,6.739869335509994,0.4393165453187322,4.639685072112911,-5.856007615112304,92.61085872940559,48.95763479206485,2.1001842633970864,10,-3.135000228881836,-2.8100013732910156,-2.797499656677246,-5.300000190734863,-2.0800018310546804,0,0.06115105972196622,1.6851915299436624,41.02000045776367,-1.0634893723521786,41.11000061035156,-1.827588626049591,39.849998474121094,0.06115105972196622
986,2003-10-14,41.20000076293945,41.900001525878906,41.0,41.86999893188477,1150102.0,-0.011990407454485541,1.4657462663169005,-4.466609022938861,57.47508168808631,48.1487557460103,-2.427311112623684,-1.9463562503810152,-3.413765241622862,-6.444949586697831,14.693460012689929,0.9000015258789062,-1.1997426744144661,2.009000778198242,-2.243606906222965,6.261608462619449,-0.11730306401236135,4.135304620408846,-4.863527066938474,79.43446368682213,31.86444806465542,2.1263038422106053,10,-2.0500011444091797,-2.3100013732910156,-2.297499656677246,-4.800000190734863,-1.7000007629394531,1,0.038349465706289054,1.55999755859375,41.70000076293945,1.6851915299436624,41.02000045776367,-1.0634893723521786,41.11000061035156,0.038349465706289054
987,2003-10-15,41.68000030517578,42.83000183105469,41.459999084472656,41.599998474121094,1581861.0,0.011650474110381559,-6.611113465858518,-0.11940604431893106,66.2488939250659,50.602106715910786,-2.182064443821993,-2.564950434211177,-3.7735258701671626,-6.78416685461255,13.472153329459836,1.6300010681152344,-0.7065044838568184,2.4935003280639663,-1.7477920944360719,6.734792750564004,0.3728541168139472,4.614146539313985,-4.890444504854884,64.17443964999879,11.224018830490628,2.120646211250018,10,-1.8099994659423828,-2.7150001525878906,-2.6499996185302734,-5.279999732971191,-1.9300003051757812,2,0.028310947613626736,1.4657462663169005,41.20000076293945,1.55999755859375,41.70000076293945,1.6851915299436624,41.02000045776367,0.028310947613626736
988,2003-10-16,40.75,42.22999954223633,40.56999969482422,41.349998474121094,1961511.0,-0.022312867043340567,-2.4583363135684144,-7.499809269502194,67.33395557940565,52.88271234895571,-0.758008058478957,-1.8486573246361218,-2.7074358293441634,-5.722472445239475,11.968395667343747,1.6599998474121094,-0.21293043353565366,1.6389999389648438,-2.421847839111237,5.6998477170409245,-0.39142395007319664,3.669423828002884,-3.3563995966057263,16.129071953091593,-40.070180203051976,2.0304238890380386,10,-0.36499977111816406,-1.7849998474121094,-1.4999990463256836,-4.34999942779541,-0.06999969482421875,3,0.025276043663727155,-6.611113465858518,41.68000030517578,1.4657462663169005,41.20000076293945,1.55999755859375,41.70000076293945,0.025276043663727155
989,2003-10-17,38.86999893188477,40.900001525878906,38.25,40.65999984741211,3616286.0,-0.04613499553656997,1.334798712079964,2.9833424462444094,61.35986077301098,54.870771303595184,1.3029017314772773,-0.1736698059082542,-0.7197339533388103,-3.7323477644093472,10.285854236404173,2.6500015258789062,0.2535351044134586,-0.11650104522704652,-4.037292449491687,3.8042903590375943,-2.0768967473593634,1.8438946569052703,-0.9327583857244548,13.537089170595348,-47.15872502011614,1.9603957021323202,10,1.5150012969970632,0.0950012207031179,0.5600013732910085,-2.144998550415046,2.6300010681152273,4,0.07666579943720686,-2.4583363135684144,40.75,-6.611113465858518,41.68000030517578,1.4657462663169005,41.20000076293945,0.07666579943720686
990,2003-10-20,38.310001373291016,39.68999862670898,36.79999923706055,37.95000076293945,3878626.0,-0.014406935270955046,-1.1729288803735476,-0.20111755654912938,61.20762851577892,57.79047314224625,1.955688717493615,0.308417689164898,-0.07147411233211187,-3.0918284397572506,10.293251830516489,2.8899993896484304,0.5212801278950323,-0.6169986724853516,-4.541095299889591,3.3070979549188877,-2.579046986187471,1.345049641216768,4.520000457763672,25.04148402414329,-40.36914073114515,1.9620483137021212,10,1.5049991607666016,0.654998779296875,1.302499771118164,-1.385000228881836,3.9699974060058665,0,0.05220568854884888,1.334798712079964,38.86999893188477,-2.4583363135684144,40.75,-6.611113465858518,41.68000030517578,0.05220568854884888
991,2003-10-21,39.15999984741211,39.84000015258789,38.02999877929688,38.02999877929688,3211549.0,0.022187377803481345,-2.20353922551594,3.138886534141463,63.805111048172,60.392921330853646,1.3845416557672863,-0.5841308654033668,-0.8182896045472816,-3.8596964376092444,10.55154729856596,1.8100013732910085,0.6799727848343053,0.24099979400634908,-3.68037478525261,4.162374373265308,-1.719687495623134,2.201687083635832,3.549401931762695,39.13763839342481,-31.604035915768478,1.9606872896294805,10,0.6550006866455078,-0.19499969482421875,0.4675016403198242,-2.2099990844726562,2.8400001525878906,1,0.011746656952631884,-1.1729288803735476,38.310001373291016,1.334798712079964,38.86999893188477,-2.4583363135684144,40.75,0.011746656952631884
992,2003-10-22,37.849998474121094,39.13999938964844,37.7400016784668,38.90999984741211,1460891.0,-0.0334525377526933,-1.187505029161687,-0.9380534259662543,52.98272636001956,60.832084707911974,2.660822058879859,0.6364240017303402,0.5563318426200681,-2.5013328671793857,10.872825777521797,1.4199981689453125,0.8316681861906403,-0.9915014266967788,-4.934059367226098,2.9510565138325404,-2.962780396961435,0.9797775435678773,4.741215254211426,19.337001437360986,-49.89543415226346,1.9712789702646587,10,1.9650020599365234,1.1150016784667969,1.6775026321411133,-0.7349977493286133,4.2800025939941335,2,0.04359317285064224,-2.20353922551594,39.15999984741211,-1.1729288803735476,38.310001373291016,1.334798712079964,38.86999893188477,0.04359317285064224
993,2003-10-23,38.0,38.5,37.02999877929688,37.040000915527344,1438797.0,0.003963052362643271,-1.9999922149302358,-0.905658340320938,47.41000710357862,59.784914931768284,2.261047016761843,0.5085586659153591,0.4953027703987658,-2.6119875719106034,11.659208616498677,1.470001220703118,1.1733306569044757,-0.8389999389648466,-4.783733899168098,3.105734021238405,-2.8113669190664723,1.133367041136779,4.475389438507079,29.26829495222792,-35.27041771115847,1.9723669801016273,10,1.8150005340576172,0.9650001525878906,1.527501106262207,-0.4699993133544922,3.200000762939453,3,0.046052631578947345,-1.187505029161687,37.849998474121094,-2.20353922551594,39.15999984741211,-1.1729288803735476,38.310001373291016,0.046052631578947345
994,2003-10-24,38.36999893188477,38.43000030517578,37.54999923706055,38.0,1054853.0,0.009736813996967797,2.591828790745109,0.38541592160790383,47.084805266710454,58.32311891775871,1.6490269935675954,0.26475910068914743,0.23008148307676635,-2.9776115362528444,11.819514456644278,0.8800010681152344,1.3571795918227707,-0.5405010223388587,-4.391021410867673,3.3100193661899553,-2.465761216603269,1.3847591719255519,3.9918827025933794,51.64471125009121,-9.104520827043793,1.9252601942644088,10,1.4450016021728445,0.5950012207031179,1.1575021743774343,-0.8399982452392649,4.790000915527337,4,0.0602033212821238,-1.9999922149302358,38.0,-1.187505029161687,37.849998474121094,-2.20353922551594,39.15999984741211,0.0602033212821238
995,2003-10-27,38.93000030517578,39.20000076293945,38.45000076293945,38.4900016784668,572038.0,0.01459477166744616,-1.8846128452481385,1.189188910539913,52.77777303029505,57.80119573355968,0.7317289134826552,-0.078755690915159,-0.23227120518367883,-3.5061460674035416,11.636629408875807,0.8300018310546804,1.3238450933267387,-0.1204996109008789,-3.742162965840137,3.5011637440383794,-1.931331288370508,1.6903320665687502,3.3206436813540208,67.61567961988793,8.24706326019026,1.8108316774696274,10,0.8850002288818359,0.034999847412109375,0.6775007247924805,-1.3999996185302734,3.970001220703125,0,0.06601591766446857,2.591828790745109,38.36999893188477,-1.9999922149302358,38.0,-1.187505029161687,37.849998474121094,0.06601591766446857
996,2003-10-28,40.4900016784668,40.79999923706055,39.099998474121094,39.099998474121094,1528340.0,0.040071958927871076,-1.4460386244068708,3.1591080516372907,52.86226730099349,56.31379277532941,-1.0499954185193872,-1.3213740833880436,-1.6999512240215466,-5.036307180676317,10.874821536905783,1.8699989318847656,1.2146431114623084,1.1950016021728516,-2.090491694906653,4.480494899252356,-0.4477450463669044,2.8377482507126075,1.6516294130736213,91.77725408612713,33.95235295302122,1.6427466485397524,10,-0.9750022888183594,-1.5250015258789062,-0.8550004959106445,-2.960000991821289,2.6699981689453125,1,0.04420837309527781,-1.8846128452481385,38.93000030517578,2.591828790745109,38.36999893188477,-1.9999922149302358,38.0,0.04420837309527781
997,2003-10-29,42.0,42.02999877929688,40.599998474121094,40.81999969482422,1881591.0,0.037293115804839294,1.306456078607495,0.8489191258600202,53.89326056817961,54.82038221852652,-2.8047808886103667,-2.452257369677035,-3.063361521503836,-6.469060550104487,10.287493616438256,1.5399971008300852,1.0246861350556173,2.384499931335448,-0.6175803903530763,5.386580253023972,0.8834597704911857,3.88554009217971,0.03479845445082219,99.40002441406236,43.77512292538054,1.5010401608442618,10,-2.585000991821289,-3.0349998474121094,-2.3649988174438477,-4.420000076293945,0.6300010681152273,2,0.0,-1.4460386244068708,40.4900016784668,-1.8846128452481385,38.93000030517578,2.591828790745109,38.36999893188477,0.0
998,2003-10-30,42.5099983215332,42.650001525878906,41.349998474121094,41.93000030517578,1622839.0,0.012142817179362053,2.0232473552307657,0.4915236155562021,56.28691162713437,54.256721202318005,-3.3959938513344383,-2.672398706892359,-3.4249155254419392,-6.8975851031920925,10.40247848743589,1.3000030517578125,0.9084023007664399,2.6234983444213853,-0.39714853739811673,5.644145226240887,1.1131749035116343,4.133821785331136,-5.709999084472656,97.25484036247087,42.84103866999135,1.510323440909752,10,-2.7849979400634766,-3.5449981689453125,-2.8499975204467773,-4.929998397827148,-0.7999992370605469,3,-0.008939008901947876,1.306456078607495,42.0,-1.4460386244068708,40.4900016784668,-1.8846128452481385,38.93000030517578,-0.008939008901947876
999,2003-10-31,43.349998474121094,43.70000076293945,41.77999877929688,42.150001525878906,1735896.0,0.019760060826970127,1.0210530965278177,2.0689673316101365,56.86926703488082,53.77468103777378,-3.9489503615455845,-3.3070621603539294,-4.146526379104365,-7.647685342680987,11.440243910229828,1.920001983642571,0.6510412221936335,3.2254985809326158,-0.09976331994592158,6.550760481811153,1.5628676304933506,4.888129531371881,-6.432999191284182,93.33328973679316,41.9438436263755,1.6626309504392673,10,-2.9849987030029297,-3.9499988555908203,-3.704998016357422,-5.769998550415039,-1.4499969482421875,4,-0.04959625805904322,2.0232473552307657,42.5099983215332,1.306456078607495,42.0,-1.4460386244068708,40.4900016784668,-0.04959625805904322
1000,2003-11-03,44.63999938964844,44.810001373291016,43.16999816894531,43.349998474121094,1721991.0,0.02975780763400593,1.0122678424324123,1.0750034968147197,63.43749543651911,53.73383485870123,-4.745671935928939,-4.37978006785,-5.265245354485195,-8.85709591587095,12.37254111478568,1.6400032043457031,0.47375776693676386,4.23499946594238,0.39228415562705266,8.077714776257707,2.3136418107847163,6.156357121100044,-7.451680047607425,97.02273384717034,47.149185983461315,1.921357655157662,11,-3.719999313354492,-4.684999465942383,-5.319998741149902,-7.059999465942383,-2.5,0,-0.033154112062544594,1.0210530965278177,43.349998474121094,2.0232473552307657,42.5099983215332,1.306456078607495,42.0,-0.033154112062544594
1001,2003-11-04,43.790000915527344,44.5,43.209999084472656,44.459999084472656,1084244.0,-0.0190411847164631,2.44000244140625,-0.5193780569306199,58.01063365113792,54.292491224381045,-3.542356812105602,-3.265613402433196,-4.2370929914561515,-7.928875233895489,13.674897564997988,1.4300003051757812,0.489681072825185,3.1110010147094727,-0.8813174669663866,7.103319496385332,1.1148417738715395,5.107160255547406,-6.144380651611328,75.77197730755046,26.562832124478987,1.9961592408379305,11,-2.8700008392333984,-3.835000991821289,-4.5625,-6.210000991821289,-2.44000244140625,1,-0.02032426058554515,1.0122678424324123,44.63999938964844,1.0210530965278177,43.349998474121094,2.0232473552307657,42.5099983215332,-0.02032426058554515
1002,2003-11-05,43.209999084472656,43.88999938964844,42.56999969482422,43.27000045776367,989826.0,-0.013245074650113264,1.030769953079196,0.08955453323919925,59.59438043304254,55.64631048321037,-2.3714665703084634,-2.5518150219874514,-3.4855499871821465,-7.263649485166091,14.173382269628915,1.3199996948242188,0.5549875043671193,2.36299915313721,-1.7629805615356915,6.488978867810111,0.30000929580075564,4.425989010473664,-5.134515953994139,53.75719803003024,0.34862421645814834,2.0629898573364516,11,-2.029998779296875,-3.2399978637695312,-4.2649993896484375,-5.629999160766602,-2.3899993896484375,2,-0.001157121918998416,2.44000244140625,43.790000915527344,1.0122678424324123,44.63999938964844,1.0210530965278177,43.349998474121094,-0.001157121918998416
1003,2003-11-06,43.16999816894531,43.599998474121094,42.650001525878906,43.20000076293945,1007259.0,-0.0009257328482962235,1.2891547437942081,0.5000317884163011,69.5810538084264,58.14589365451214,-1.6997223556232655,-2.4765450350145812,-3.310910981454583,-7.127094023974777,14.232357435026827,0.9499969482421875,0.5208535564109269,2.219998359680176,-2.034475145645061,6.4744718650054125,0.09276160701755742,4.347235112342794,-4.690443943898046,45.874528041777694,-12.0579560325708,2.127236752662618,11,-1.5399971008300781,-2.6149978637695312,-4.224998474121094,-5.589998245239258,-1.529998779296875,3,-0.012508619961409617,1.030769953079196,43.209999084472656,2.44000244140625,43.790000915527344,1.0122678424324123,44.63999938964844,-0.012508619961409617
1004,2003-11-07,44.38000106811523,44.86000061035156,43.45000076293945,43.45000076293945,1110075.0,0.028028791996575597,-2.032256741347203,-30.99732994278425,76.09629039706945,60.73684002859819,-2.19877770408074,-3.6068432295947943,-4.390716528267809,-8.217836281245383,14.38305074429677,1.69000244140625,0.8156729374154565,3.2620012283325153,-1.2609953604588782,7.784997817123909,1.000502933936815,5.5234995227282155,-5.520620014173339,79.03932967966519,16.246318847014663,2.2614982943956976,11,-2.400001525878899,-3.5500011444091726,-5.855001449584954,-6.630001068115227,-2.950000762939446,4,-0.060162278489912735,1.2891547437942081,43.16999816894531,1.030769953079196,43.209999084472656,2.44000244140625,43.790000915527344,-0.060162278489912735
1005,2003-11-10,44.25,44.77999877929688,43.599998474121094,43.810001373291016,767527.0,-0.0029292714057329583,-1.7441726363414745,0.4731166476615539,73.32720744421405,63.01072226673381,-1.379883513805261,-3.4530469326730326,-4.168996972396997,-7.954068655578155,14.449062721662903,1.1800003051757884,1.2239884941379557,3.004500198364255,-1.7265549036996575,7.735555300428167,0.6389726473322952,5.370027749396215,-4.910569381545336,73.36242941147074,7.264167854128175,2.365527551031957,11,-1.5200004577636719,-3.4200000762939453,-5.902500152587891,-6.5,-8.419998168945312,0,-0.05310731014962922,-2.032256741347203,44.38000106811523,1.2891547437942081,43.16999816894531,1.030769953079196,43.209999084472656,-0.05310731014962922
1006,2003-11-11,42.77999877929688,43.70000076293945,41.86999893188477,43.70000076293945,1578691.0,-0.033220366569561954,2.9782562724682955,-2.090920125191803,72.26737598623824,65.0522906465181,0.501894173478199,-1.9590484850357726,-2.6521265984068165,-6.349826614119088,14.138806791045532,2.3800010681152273,1.618888203179523,1.4554990768432674,-3.3248662155733086,6.235864369259843,-0.9346835693650206,3.8456817230515554,-2.998922561490467,30.434760420560643,-39.860921683996686,2.3901826462082885,11,0.325000762939446,-1.9499988555908274,-4.437499046325691,-4.674997329711921,-7.389999389648445,1,-0.014960247964246554,-1.7441726363414745,44.25,-2.032256741347203,44.38000106811523,1.2891547437942081,43.16999816894531,-0.014960247964246554
1007,2003-11-12,42.86000061035156,43.20000076293945,42.209999084472656,42.43000030517578,1088079.0,0.0018700755805864944,-1.275858742644673,-0.467390628304167,72.09089654340123,66.80828897054775,0.6221367423267381,-2.051285443876111,-2.778465199336125,-6.311642798316541,13.369782648230776,0.9900016784667969,1.9358339793136494,1.4765008926391587,-3.351231513630154,6.304233298908471,-0.9373653104955011,3.8903670957738186,-2.6726104411415363,33.11040544212811,-40.624499109400816,2.4138662031346567,11,0.45999908447265625,-2.030000686645508,-4.7350006103515625,-4.409999847412109,-6.779998779296875,2,-0.03523103394137084,2.9782562724682955,42.77999877929688,-1.7441726363414745,44.25,-2.032256741347203,44.38000106811523,-0.03523103394137084
1008,2003-11-13,41.77999877929688,43.20000076293945,41.099998474121094,43.20000076293945,3312633.0,-0.025198362474914138,1.957745570793429,-3.3023278508188123,64.56019121030695,67.66283610115065,1.774283271052731,-0.9382676727082284,-1.7350939980422808,-5.116300212805449,12.941012357423185,2.1000022888183594,2.1396895063498675,0.34499912261963317,-4.476249801080023,5.166248046319289,-2.065625339230195,2.755623584469461,-1.218799774795535,18.085104224369193,-56.02979733193885,2.4106244618498294,11,1.200000762939446,-0.9499988555908274,-3.362499237060554,-3.269998550415046,-5.779998779296882,3,-0.02297747995503463,-1.275858742644673,42.86000061035156,2.9782562724682955,42.77999877929688,-1.7441726363414745,44.25,-0.02297747995503463
1009,2003-11-14,41.849998474121094,42.599998474121094,41.52000045776367,41.54999923706055,1014416.0,0.001675435540196668,-5.000042385902449,-0.21126677322731102,63.01245929462841,67.61560986316279,1.6417835267502525,-0.8153708287929575,-1.8223233378453187,-5.07369228370716,13.63826074597608,1.0799980163574219,2.2327417536118404,0.26599884033203125,-4.403275217118647,4.93527289778271,-2.068638188393308,2.6006358690573705,-0.944895341151728,20.380433092495995,-52.30290043703194,2.334637028725341,11,1.1300010681152344,-1.019998550415039,-3.237499237060547,-3.2549972534179688,-6.319999694824219,4,-0.005017899453509278,1.957745570793429,41.77999877929688,-1.275858742644673,42.86000061035156,2.9782562724682955,42.77999877929688,-0.005017899453509278
1010,2003-11-17,40.310001373291016,41.45000076293945,40.15999984741211,41.20000076293945,1459540.0,-0.0367980204774051,-1.168064317587321,-2.9666721767989523,49.196427537470875,66.6362536283109,2.7971256651031453,0.9298159078349144,-0.33940549189421176,-3.4196384070888826,13.724677049325468,1.6899986267089844,2.21691605179457,-1.3739982604980483,-5.828778732849827,3.0807822118537302,-3.601388496673941,0.8533919756778445,4.549999237060547,4.237330143643789,-63.303088644259844,2.227390236175891,11,2.1999988555908203,0.5199985504150391,-1.6400022506713867,-1.710000991821289,-5.1100006103515625,0,0.02778464137257175,-5.000042385902449,41.849998474121094,1.957745570793429,41.77999877929688,-1.275858742644673,42.86000061035156,0.02778464137257175
1011,2003-11-18,39.61999893188477,41.41999816894531,39.560001373291016,40.90999984741211,1270790.0,-0.017117400592881915,-1.638300750496453,1.4494402249386997,38.53564993309583,64.29639468387238,3.166387092978688,1.7455421538823899,0.32204138702687857,-2.6062985568316606,14.010914435982396,1.8599967956542969,2.1035900918417667,-2.0870006561279197,-6.49137699737777,2.317375685121931,-4.289188826752849,0.11518751449700915,5.146001663208004,1.648284853134326,-59.30664821847631,2.2021881706249267,11,2.5900020599365163,1.210000991821282,-0.8924989700317454,-0.9649982452392649,-4.75,1,-0.09565868760738483,-1.168064317587321,40.310001373291016,-5.000042385902449,41.849998474121094,1.957745570793429,41.77999877929688,-0.09565868760738483
1012,2003-11-19,39.5,39.75,38.15999984741211,38.90999984741211,1674838.0,-0.00302874646945539,1.9174310642303938,-0.4573641347740484,34.934957372038724,60.446828413162635,3.022642163004484,2.103332064423711,0.4608255844430147,-2.3767782860553552,14.408988971554262,1.5900001525878906,1.756035838026179,-2.289499664306639,-6.444427908037497,1.8654285794242185,-4.366963786172072,-0.21203554244120681,5.0577606262207055,26.58729978519625,-28.545925813935867,2.0774641218654297,11,2.010000228881836,1.3299999237060547,-0.48000049591064453,-0.8449993133544922,-4.630001068115227,2,-0.10405064836333067,-1.638300750496453,39.61999893188477,-1.168064317587321,40.310001373291016,-5.000042385902449,41.849998474121094,-0.10405064836333067
1013,2003-11-20,39.75,40.18999862670898,38.77999877929688,39.88999938964844,1475571.0,0.006329113924050667,2.810821399482472,-0.23728703973103157,30.85109059653682,55.419583990881236,2.4993290291772965,2.098764622307357,0.24773259748883447,-2.518842789418663,14.39059031719882,1.4099998474120952,1.5314670524444622,-2.126999664306638,-6.010769199180032,1.7567698705667567,-4.068884431743335,-0.18511489686994054,4.423894979492189,35.810825323755346,-13.891767699588414,1.9418847674366955,11,1.7199993133544922,1.0799999237060547,-0.33249950408935547,-1.0949993133544922,-4.880001068115227,3,-0.09232699796088839,1.9174310642303938,39.5,-1.638300750496453,39.61999893188477,-1.168064317587321,40.310001373291016,-0.09232699796088839
1014,2003-11-21,40.68000030517578,41.25,39.400001525878906,39.400001525878906,1494905.0,0.02339623409247249,-1.8906253725293851,-9.142888283378747,28.097370899626185,50.39404659703814,1.105549498905468,1.423690478176816,-0.6260559120091784,-3.3318491677134077,14.144326982161099,1.8499984741210938,1.3300116796347154,-1.3124994277954087,-4.881794229481251,2.2567953738904336,-3.09714682863833,0.47214797304751244,3.1330609663916036,76.59573727990131,31.52063352694099,1.7846474008429227,11,0.25,0.14999961853027344,-1.005000114440918,-2.0249996185302734,-5.979999542236335,4,-0.1150442544264273,2.810821399482472,39.75,1.9174310642303938,39.5,-1.638300750496453,39.61999893188477,-0.1150442544264273
1015,2003-11-24,41.5,41.810001373291016,40.70000076293945,41.0,874593.0,0.02015731781397978,-1.0181857274637776,0.3906253725293851,37.291906584473594,46.507883330175396,-0.16266674061632358,0.8496634202523126,-1.4081705557824478,-4.06211063056071,14.266013828510482,1.1300010681152344,1.017834055166368,-0.6209997177124009,-3.8992460037472867,2.657246568322485,-2.260122860729844,1.018123425305042,1.9738775861180713,91.50681524122464,48.236212859045196,1.639123143017444,11,-0.8199996948242188,-0.6700000762939453,-1.8249998092651367,-2.844999313354492,-6.020000457763672,0,-0.14385545110128017,-1.8906253725293851,40.68000030517578,2.810821399482472,39.75,1.9174310642303938,39.5,-0.14385545110128017
1016,2003-11-25,42.27999877929688,42.59000015258789,41.75,41.790000915527344,1418254.0,0.018795151308358626,-1.9473705344594505,0.9799957275390767,44.951142088878676,43.492355057450666,-1.1410419833580292,0.2220259528626798,-2.1788026042175304,-4.740377954235925,14.91074677395623,1.0900001525878906,0.495001644639224,0.0694992065429787,-3.117734885500333,3.2567332985862905,-1.5241178394786772,1.6631162525646346,0.8750461424988316,93.00222681861175,48.94895047467395,1.593617046021657,11,-1.5999984741211009,-1.3349990844726634,-2.889998435974128,-3.454998016357429,-7.069999694824226,1,-0.16745501941273166,-1.0181857274637776,41.5,-1.8906253725293851,40.68000030517578,2.810821399482472,39.75,-0.16745501941273166
1017,2003-11-26,42.0,42.72999954223633,41.79999923706055,42.09000015258789,1355960.0,-0.006622487875614369,-2.795906610302761,-0.1836745815492383,43.80953649634151,41.18672675589895,-1.1128962042612187,0.5291547724972858,-1.9305383393731432,-4.363873527567414,14.999388580865352,0.9300003051757812,-0.0016969543857641156,-0.2104995727539034,-3.397733664797215,2.9767345192894084,-1.8041166187755593,1.3831174732677525,0.8553422173326979,81.51900250031625,36.1389151480013,1.593617046021657,11,-1.5550003051757812,-1.0550003051757812,-2.609999656677246,-3.144998550415039,-6.790000915527344,2,-0.16976193019321972,-1.9473705344594505,42.27999877929688,-1.0181857274637776,41.5,-1.8906253725293851,40.68000030517578,-0.16976193019321972
1018,2003-11-27,42.13000106811523,42.540000915527344,41.88999938964844,41.90999984741211,387166.0,0.0030952635265530937,-3.9999706564159747,-2.4444538634339903,36.559144195509276,38.24746952266349,-1.3276442988018218,0.38917900754736934,-2.10721410758466,-4.386372339463421,14.801781848156908,0.6500015258789062,-0.4063075758655401,-0.06149864196778054,-3.245744437530135,3.122747153594574,-1.6536215397489542,1.5306242558133931,0.5999984741211009,81.98201707106661,39.17172967606375,1.5921228977811765,11,-1.6850013732910085,-1.1850013732910085,-2.7400007247924734,-3.2749996185302663,-5.850002288818345,3,-0.1723238061279082,-2.795906610302761,42.0,-1.9473705344594505,42.27999877929688,-1.0181857274637776,41.5,-0.1723238061279082
1019,2003-11-28,41.20000076293945,42.43000030517578,41.099998474121094,42.43000030517578,1347253.0,-0.022074537896929147,1.1626054081882662,-5.590875988348079,33.369691508785195,36.48894329725398,-0.558248220700797,1.21198741547488,-1.2066434633082253,-3.3573377322037175,14.08527581383831,1.3300018310546875,-0.8624351745275547,-0.8839990615844755,-4.048675061601507,2.2806769384325563,-2.466337061592995,0.6983389384240439,1.529998779296875,24.630556683052962,-13.723748611484897,1.5823380000085174,11,-0.7550010681152344,0.0049991607666015625,-1.8100004196166992,-2.344999313354492,-3.4099998474121094,4,-0.15364081829699128,-3.9999706564159747,42.13000106811523,-2.795906610302761,42.0,-1.9473705344594505,42.27999877929688,-0.15364081829699128
1020,2003-12-01,43.15999984741211,43.290000915527344,41.4900016784668,41.91999816894531,1218326.0,0.047572792431492594,1.39999287924988,-1.0081318210999357,51.9668792656194,37.98130211197882,-2.3148965010242364,-0.9112972604776104,-3.113941071009677,-5.224102339536387,12.929817803923225,2.0900001525878906,-1.121325944725939,1.1499999999999986,-1.8266530027509944,4.126653002750992,-0.3383265013754979,2.638326501375495,-5.0,94.0638847858198,52.447887114507964,1.4883265013754952,12,-2.434999465942383,-1.6499996185302734,-3.7699995040893555,-4.304998397827148,-5.6399993896484375,0,-0.1960148080255364,1.1626054081882662,41.20000076293945,-3.9999706564159747,42.13000106811523,-2.795906610302761,42.0,-0.1960148080255364
1021,2003-12-02,42.900001525878906,43.150001525878906,42.52000045776367,43.0,684468.0,-0.006024057517432846,2.149993324305251,-0.08064382158315875,50.20325676023534,39.677779821778444,-1.7217623469340921,-0.7603792118161579,-2.797373049995862,-4.889956773674356,11.711917407389677,0.6399993896484375,-1.372766319230628,0.9345016479492188,-1.9554553343836716,3.824458630282109,-0.5104768432172264,2.379480139115664,-4.6374016571044905,82.19182854435495,37.868229269039695,1.4449784911664443,12,-1.8650016784667969,-1.3900012969970703,-3.5100011825561523,-3.9750003814697266,-4.94000244140625,1,-0.17296041304722454,1.39999287924988,43.15999984741211,1.1626054081882662,41.20000076293945,-3.9999706564159747,42.13000106811523,-0.17296041304722454
1022,2003-12-03,43.15999984741211,43.27999877929688,42.65999984741211,42.93000030517578,611606.0,0.00606056671994204,1.63830788835045,-2.300030518043793,57.649679408696045,42.65540080090725,-1.573457844948777,-1.0796706881199896,-2.9991932168956907,-5.068114382851817,10.882376683027147,0.6199989318847727,-1.3104558376053816,1.1969999313354478,-1.6885072616828438,4.082507124353739,-0.24575366517370156,2.639753527844597,-4.796851957702636,94.0638847858198,44.50367664847556,1.4427535965091474,12,-1.8149986267089844,-1.6499996185302734,-3.9200000762939453,-4.179998397827148,-4.970001220703132,2,-0.18419835011691132,2.149993324305251,42.900001525878906,1.39999287924988,43.15999984741211,1.1626054081882662,41.20000076293945,-0.18419835011691132
1023,2003-12-04,42.63000106811523,42.97999954223633,42.20000076293945,42.7599983215332,671943.0,-0.01227986054612229,1.7368392873873995,-0.5652065745609252,54.11394124154011,45.54613083889768,-0.6615363491947335,-0.6242047026626167,-2.372454140297002,-4.436331618190799,9.898121282500664,0.9599990844726562,-1.0544625186502188,0.6940010070800682,-2.1538120698545455,3.541814084014682,-0.7299055313872387,2.117907545547375,-4.168316117889397,69.86305426270138,15.92558447107399,1.4239065384673075,12,-0.6350002288818288,-1.1200008392333913,-3.4400014877319265,-3.6499996185302663,-4.5300025939941335,3,-0.17405587139879997,1.63830788835045,43.15999984741211,2.149993324305251,42.900001525878906,1.39999287924988,43.15999984741211,-0.17405587139879997
1024,2003-12-05,41.709999084472656,42.81999969482422,41.36000061035156,42.400001525878906,594065.0,-0.021581092202474284,-1.1007190295844997,5.307823229062448,57.900667141710024,47.83599312303506,0.46928635743793023,0.09013241018497808,-1.3286236753211682,-3.4231732221792726,8.430198119477511,1.4599990844726562,-0.7467624499069174,-0.09250087738037394,-2.6979274719962305,2.5129257172354826,-1.3952141746883058,1.210212419927558,-3.151747814940798,18.134633097336035,-40.350893381636624,1.3027132973079292,12,0.4850006103515625,-0.1999988555908203,-2.3649988174438477,-2.7299976348876953,-3.0400009155273438,4,-0.13018461818181137,1.7368392873873995,42.63000106811523,1.63830788835045,43.15999984741211,2.149993324305251,42.900001525878906,-0.13018461818181137
1025,2003-12-08,41.900001525878906,42.81999969482422,41.54999923706055,42.0,1029049.0,0.004555321159836367,-2.174989032787198,0.14492481203007518,63.63638437743974,49.9121311550974,0.3821816006055627,-0.30035217481499643,-1.3639240780011477,-3.50136280470187,6.8829465646953,1.2700004577636719,-0.38875451891408375,0.21500148773193217,-2.124017750798096,2.5540207262619603,-0.9545081315330819,1.3845111069969462,-3.2471152634271405,28.125074505876917,-35.99882981293499,1.1695096192650125,12,0.2949981689453125,-0.3900012969970703,-2.0175018310546875,-2.500001907348633,-5.200000762939453,0,-0.09809070311878343,-1.1007190295844997,41.709999084472656,1.7368392873873995,42.63000106811523,1.63830788835045,43.15999984741211,-0.09809070311878343
1026,2003-12-09,42.13999938964844,43.27999877929688,41.900001525878906,42.5,1214916.0,0.005727872435071335,-2.2857220708447037,3.600061036087587,65.56604197968493,52.32952065324667,0.13436646307240352,-0.6226807535613688,-1.426155304179403,-3.6327652707765097,6.303307314640236,1.3799972534179759,-0.04610045406769814,0.4869993209838839,-1.80600259318539,2.780001235153158,-0.6595016361007566,1.6335002780685244,-3.3943708341351595,40.62497516470751,-27.080200384308625,1.1465009570846385,12,0.05500030517578125,-0.6299991607666016,-1.7024993896484375,-2.184999465942383,-4.439998626708984,1,-0.10963452773612647,-2.174989032787198,41.900001525878906,-1.1007190295844997,41.709999084472656,1.7368392873873995,42.63000106811523,-0.10963452773612647
1027,2003-12-10,41.349998474121094,42.4900016784668,41.20000076293945,42.099998474121094,985564.0,-0.018747055694580905,-1.4571553133514987,2.083329801212224,58.86917444337964,54.80841290301004,0.9191240285561051,0.05100957570029152,-0.4635801426436075,-2.744685876833003,5.855897837628063,1.2900009155273438,0.12953069381435256,-0.22750148773193501,-2.451569774425721,1.996566798961851,-1.3395356310788316,0.8845326556149615,-2.513482471407535,7.211435299554866,-61.86256927986895,1.1120341433468937,12,0.845001220703125,0.1600017547607422,-0.9124984741210938,-1.394998550415039,-3.8999977111816406,2,-0.08198305960688412,-2.2857220708447037,42.13999938964844,-2.174989032787198,41.900001525878906,-1.1007190295844997,41.709999084472656,-0.08198305960688412
1028,2003-12-11,40.81999969482422,41.810001373291016,40.0099983215332,41.560001373291016,2282991.0,-0.01281738328548121,1.9032267988272897,0.9866689046223959,50.812061884868655,56.7464540559082,1.389922471883736,0.5327124772716303,0.1880354760024403,-2.1247622967414443,6.317522741902229,1.8000030517578125,0.1533632175104529,-0.7095003128051758,-2.9564865870840578,1.5374859614737062,-1.8329934499446168,0.4139928243342652,-1.8944139938543856,24.770680730881843,-41.561054000461446,1.1234931371394419,12,0.8299999237060547,0.6900005340576172,-0.24499893188476562,-0.8649997711181641,-2.5,3,-0.06442922802002649,-1.4571553133514987,41.349998474121094,-2.2857220708447037,42.13999938964844,-2.174989032787198,41.900001525878906,-0.06442922802002649
1029,2003-12-12,41.63999938964844,42.15999984741211,41.20000076293945,41.43999862670898,1080131.0,0.020088184736762438,-1.823541291506084,-0.2702706882420052,50.812061884868655,56.618141013602575,0.7139831851671161,-0.320245642589839,-0.546668317252184,-2.8473996021051136,6.710364782169076,1.3400001525878906,0.23289541946540737,0.12099933624267578,-2.1216394112302623,2.363638083715614,-1.0003200374937933,1.2423187099791448,-2.6271253843874547,49.847120487254486,-12.750720978575643,1.1213193737364682,12,0.0049991607666015625,-0.12999916076660156,-0.5474987030029297,-1.6849994659423828,-2.55999755859375,4,-0.08501443245475593,1.9032267988272897,40.81999969482422,-1.4571553133514987,41.349998474121094,-2.2857220708447037,42.13999938964844,-0.08501443245475593
1030,2003-12-15,41.43000030517578,42.72999954223633,41.29999923706055,42.5099983215332,611272.0,-0.005043205752900737,-1.1343285706558717,-5.399969482538098,44.720503369730096,56.008946192435324,0.7294881843406174,-0.02322774605919875,-0.2662395632140786,-2.55671702499874,6.812609376020921,1.4300003051757812,0.36788400623382955,-0.1449996948242216,-2.3152923690825915,2.0252929794341483,-1.230146031953403,0.9401466423049598,-2.3315837617094743,43.42513103541592,-14.6936275124092,1.0851463371291843,12,0.2149982452392578,0.03999900817871094,-0.025000572204589844,-1.4500007629394531,-2.479999542236328,0,-0.06661844354091562,-1.823541291506084,41.63999938964844,1.9032267988272897,40.81999969482422,-1.4571553133514987,41.349998474121094,-0.06661844354091562
1031,2003-12-16,35.83000183105469,38.75,35.61999893188477,38.5,10626293.0,-0.1351677150101661,-1.0258880579141951,2.472225067552055,26.925952048353352,52.595198707952804,5.834724697390854,5.563519868068404,5.363779435719202,3.093018683827033,7.474786323420061,5.8100013732910085,0.4871289267257666,-5.555498313903811,-8.827004639109894,-2.2839919886977285,-7.191251476506849,-3.9197451513007735,7.459999084472656,2.9536270202870085,-50.04861681550913,1.63575316260304,12,3.61999702453614,3.829998016357422,5.949997901916504,4.149997711181641,2.1099967956542898,1,0.02428129744416352,-1.1343285706558717,41.43000030517578,-1.823541291506084,41.63999938964844,1.9032267988272897,40.81999969482422,0.02428129744416352
1032,2003-12-17,35.38999938964844,36.349998474121094,35.09999847412109,35.9900016784668,2922862.0,-0.012280279623789747,-1.1186366707507358,0.2247201124693538,25.365484621440018,49.4009257501639,5.650896351137334,5.98676855481316,5.779662188285613,3.5735195412392784,7.549175094446453,1.250000000000007,0.21694880533068073,-5.790000724792478,-9.954623485993295,-1.62537796359166,-7.872312105392886,-3.707689344192069,7.746601486206053,3.800797836572082,-43.65466680670141,2.0823113806004074,12,3.799999237060547,3.8050003051757812,6.577500343322754,4.590000152587891,2.5600013732910156,2,0.06527271582736138,-1.0258880579141951,35.83000183105469,-1.1343285706558717,41.43000030517578,-1.823541291506084,41.63999938964844,0.06527271582736138
1033,2003-12-18,36.08000183105469,36.099998474121094,35.220001220703125,35.439998626708984,1914397.0,0.01949710238220792,1.588240574002704,-1.0666679382275712,30.95238297975004,46.406671954390575,4.396395384524368,5.278345163335004,5.032440801507029,2.9210940595888317,7.910994851188705,0.8799972534179688,-0.030681454503536543,-4.916498374938968,-9.633232991733443,-0.199763758144492,-7.274865683336209,-2.5581310665417263,6.735134948730469,12.84407889572787,-35.9495553106952,2.3583673083972387,12,3.109996795654297,3.1149978637695312,5.994997978210449,3.8999977111816406,1.6999969482421946,3,0.03797114363518639,-1.1186366707507358,35.38999938964844,-1.0258880579141951,35.83000183105469,-1.1343285706558717,41.43000030517578,0.03797114363518639
1034,2003-12-19,36.0,36.4900016784668,35.400001525878906,36.18999862670898,1448371.0,-0.0022173455375444906,1.7594775344648592,-0.29687136786013324,19.031146207495084,41.45053437995227,4.002121203007114,5.259408658827567,5.056015746038987,3.022302633365669,8.843286342511556,1.0900001525878906,-0.42116649011853724,-4.762500190734862,-9.98281985917773,0.4578194777080071,-7.372660024956296,-2.1523403565134274,6.506531247558591,11.795562252800984,-29.979888471128113,2.6101598342214345,12,3.1899986267089844,3.1949996948242188,5.904999732971191,3.979999542236328,1.75,4,0.06444443596733951,1.588240574002704,36.08000183105469,-1.1186366707507358,35.38999938964844,-1.0258880579141951,35.83000183105469,0.06444443596733951
1035,2003-12-22,35.529998779296875,36.0,35.27000045776367,35.720001220703125,1076413.0,-0.01305558946397567,-1.0563393902923888,1.000020077499184,18.691588482146443,36.24226176911466,3.8817176179911215,5.543434861449576,5.4410434286213984,3.5264810114136225,10.166194989837383,0.7299995422363281,-0.7892445631218479,-4.934001350402831,-10.637165239937701,0.76916253913204,-7.7855832951702695,-2.0824194056353917,6.6802711573242135,11.780825353826259,-23.8543663277273,2.851581944767436,12,3.385000228881836,3.6650009155273438,6.375000953674316,4.450000762939453,2.479999542236328,0,0.09991565363707178,1.7594775344648592,36.0,1.588240574002704,36.08000183105469,-1.1186366707507358,35.38999938964844,0.09991565363707178
1036,2003-12-23,35.20000076293945,35.790000915527344,35.02000045776367,35.54999923706055,595154.0,-0.00928787018562216,-1.1690181708771665,1.842073562479923,16.385150264870077,31.521814638169158,3.4908501570856316,5.603094695461735,5.696600291345504,3.8788652705642335,11.575673717626428,0.7700004577636719,-1.1760652994259928,-4.909999465942384,-11.004075827184401,1.1840768952996328,-7.957037646563393,-1.8629612853213757,6.7258583151816325,12.244908551142851,-15.338525781669036,3.0470381806210076,12,3.674999237060547,3.9549999237060547,6.469999313354492,4.779998779296875,1.8999977111816406,1,0.10653408860002678,-1.0563393902923888,35.529998779296875,1.7594775344648592,36.0,1.588240574002704,36.08000183105469,0.10653408860002678
1037,2003-12-24,34.86999893188477,35.18000030517578,34.700000762939446,35.06999969482422,347093.0,-0.009375051815400104,1.285701310614833,0.5714332425067917,16.66667759076452,27.727883049935365,3.134640085034981,5.661831640252345,5.931317315959568,4.2421757315307005,13.024711891858692,0.5000000000000071,-1.6843497994911942,-4.883501243591304,-11.335723390470456,1.568720903287847,-8.10961231703088,-1.6573901701517286,6.641508629014865,9.497099552892891,-12.212043353834154,3.226111073439575,12,3.845001220703118,4.125001907348626,6.650001525878899,5.110000610351555,1.2100028991699148,2,0.08804129018819751,-1.1690181708771665,35.20000076293945,-1.0563393902923888,35.529998779296875,1.7594775344648592,36.0,0.08804129018819751
1038,2003-12-25,34.86999893188477,34.86999893188477,34.86999893188477,34.86999893188477,0.0,0.0,1.0,-0.0,18.09702919914527,24.09287941818832,2.460635991035595,5.365115228236739,5.864049219683125,4.287797878773823,14.552057889589424,0.0,-2.286570499388141,-4.520501136779778,-11.221852247331789,2.180849973772233,-7.8711766920557835,-1.1698255815037726,6.096588085178048,9.497099552892891,-12.141049980719217,3.350675555276004,12,3.845001220703118,4.125001907348626,6.300001144409173,5.110000610351555,0.6900024414062429,3,0.08832813092627756,1.285701310614833,34.86999893188477,-1.1690181708771665,35.20000076293945,-1.0563393902923888,35.529998779296875,0.08832813092627756
1039,2003-12-26,34.86999893188477,34.86999893188477,34.86999893188477,34.86999893188477,0.0,0.0,1.0,0.0,16.619179191827797,20.970510065088064,1.5637673424134206,5.129567836166238,5.856001527082334,4.329252703318566,16.282086187816887,0.0,-2.8204400860602448,-4.204001045227045,-11.139352111569721,2.731350021115631,-7.671676578398383,-0.7363255120557071,5.595261184848177,13.076789901024242,-7.421042488041294,3.4676755331713367,12,1.8550014495849538,4.125001907348626,6.280000686645501,5.110000610351555,1.170001983642571,4,0.0834528229581113,1.0,34.86999893188477,1.285701310614833,34.86999893188477,-1.1690181708771665,35.20000076293945,0.0834528229581113
1040,2003-12-29,34.700000762939446,34.84000015258789,34.15999984741211,34.15999984741211,775167.0,-0.004875198570478911,-1.5185153788553103,100.0,14.435962884391714,19.58273349131455,0.7584835044135332,4.883654602380872,6.033863840972792,4.532633443925143,18.052745359115526,0.7099990844726634,-3.279176034572444,-3.9509992599487376,-10.868994001715272,2.966995481817797,-7.409996630832005,-0.49200188906547027,5.304038605490021,33.12886881428478,14.550039043849527,3.458997370883267,12,0.6250000000000071,4.0249996185302805,6.179999351501472,5.279998779296882,1.1300010681152415,0,0.08789622968302746,1.0,34.86999893188477,1.0,34.86999893188477,1.285701310614833,34.86999893188477,0.08789622968302746
1041,2003-12-30,35.47999954223633,35.7400016784668,34.56999969482422,34.86999893188477,877431.0,0.022478350494157473,1.0707910230096143,1.1296288447138292,21.913882759212356,19.199222173289254,-0.08536083351748402,3.709451271867813,5.243552818474171,3.792488549018472,19.63840638399483,1.1700019836425781,-3.8350740423519696,-2.8000003814697294,-9.552419086181686,3.9524183232422274,-6.176209733825708,0.576208970886249,3.939635874091401,83.54418766357307,60.90320514385224,3.376209352355979,12,-0.154998779296875,3.2450008392333984,5.27500057220459,4.5,0.01000213623046875,1,0.0713077455450668,-1.5185153788553103,34.700000762939446,1.0,34.86999893188477,1.0,34.86999893188477,0.0713077455450668
1042,2003-12-31,35.209999084472656,35.56999969482422,35.209999084472656,35.31999969482422,341621.0,-0.007609934082503433,-5.545429324455542,-0.1803286889961749,22.47301635789718,18.257070326416716,0.17480394328908488,3.5345372043215804,5.542122708923266,4.088563394078882,21.229561353579893,0.3600006103515625,-4.3816081496213215,-2.6725008010864286,-9.145560478155595,3.800558875982741,-5.909030639621015,0.564029037448158,3.6836727749635116,66.45557090017094,42.26291710446232,3.2365298385345844,12,0.11500167846679688,3.5150012969970703,5.602500915527344,4.770000457763672,0.19000244140625,2,0.05367791646668674,1.0707910230096143,35.47999954223633,-1.5185153788553103,34.700000762939446,1.0,34.86999893188477,0.05367791646668674
1043,2004-01-01,35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0.0,0.0,1.0,-0.0,15.688375558260688,17.88565136539067,0.04293045516888583,3.1095767757653547,5.566445444065536,4.1254408094257045,23.22154550446308,0.0,-4.208805973086889,-2.3015007019042955,-8.472366956889417,3.8693655530808257,-5.3869338293968525,0.7839324255882616,3.2103055737611044,66.45557090017094,43.628144637396844,3.08543312749256,1,-0.12999916076660156,3.5150012969970703,5.4850006103515625,4.770000457763672,0.40000152587890625,3,0.024708968168241086,-5.545429324455542,35.209999084472656,1.0707910230096143,35.47999954223633,-1.5185153788553103,34.700000762939446,0.024708968168241086
1044,2004-01-02,36.27999877929688,36.45000076293945,35.43000030517578,35.65999984741211,982293.0,0.030389086130254706,1.1249945362573959,100.0,24.82893530827451,18.567578790516013,-1.09871631201937,1.6990270710141218,4.521775460058578,3.10370504521358,24.592425872255088,1.2400016784667969,-3.9337530447023283,-0.960000991821282,-6.823231775522288,4.903229791879724,-3.8916163836717814,1.9716144000292175,1.7142753978547134,92.576335559961,69.36549560293585,2.931615391850502,1,-0.9749984741211009,2.4450016021728445,4.415000915527337,3.700000762939446,0.7200012207031179,4,-0.01984557415191346,1.0,35.209999084472656,-5.545429324455542,35.209999084472656,1.0707910230096143,35.47999954223633,-0.01984557415191346
1045,2004-01-05,37.790000915527344,37.790000915527344,36.0,36.22999954223633,1451053.0,0.04162078795581836,1.294870948416046,2.5161355819576525,65.96088635073053,24.07599391116717,-2.519361528519198,-0.14195148305291383,3.0371183550745116,1.6434135445447922,25.688148212844418,1.7900009155273438,-3.763884108964916,0.7555011749267564,-4.6935023450339415,6.204504694887454,-1.9690005850535925,3.4800029349071053,-3.6300010681152344,100.0,71.16052800297008,2.7245017599803494,1,-1.8150005340576172,0.9349994659423828,3.034998893737793,2.1899986267089844,-0.44000244140625,0,-0.04630854611281454,1.1249945362573959,36.27999877929688,1.0,35.209999084472656,-5.545429324455542,35.209999084472656,-0.04630854611281454
1046,2004-01-06,37.52000045776367,38.06999969482422,37.400001525878906,37.959999084472656,1334982.0,-0.007144759227902919,1.030297951044707,-0.2820501534436171,67.83918987911184,29.76182860987243,-2.1072617996584597,-0.24856015300728984,3.2795577736292216,1.9494452084613272,27.107199663832464,0.6699981689453125,-3.45791454184463,0.7165006637573228,-4.185435618248022,5.618436945762667,-1.734467477245353,3.1674688047599986,-3.2874005889892572,80.76926154946034,46.7482343781914,2.4509681410026727,1,-1.4050006866455078,1.1999988555908203,3.5974998474121094,2.4599990844726562,0.22999954223632812,1,-0.04504260677212457,1.294870948416046,37.790000915527344,1.1249945362573959,36.27999877929688,1.0,35.209999084472656,-0.04504260677212457
1047,2004-01-07,37.959999084472656,37.97999954223633,37.63999938964844,37.70000076293945,1156834.0,0.011727042146608913,1.2666734483679412,-0.5909071205014609,66.43353891790662,35.13255191195702,-2.305273184234075,-1.0071900352349132,2.7678634745228266,1.5656466433228928,28.134326011346722,0.45999908447265625,-3.0761828881434994,1.3259992599487305,-3.1279732378621645,5.7799717577596255,-0.900986988956717,3.552985508854178,-3.5739032226562486,96.1538256336931,56.998071165412355,2.2269862489054457,1,-1.8449993133544922,0.7600002288818359,3.3125009536743164,2.020000457763672,0.43000030517578125,2,-0.06506842638508381,1.030297951044707,37.52000045776367,1.294870948416046,37.790000915527344,1.1249945362573959,36.27999877929688,-0.06506842638508381
1048,2004-01-08,38.18999862670898,39.61000061035156,38.06999969482422,38.06999969482422,1982893.0,0.006058997570692837,-24.666910385605746,0.4615373329224898,68.65416546171159,40.914217053055225,-2.251582948076255,-1.5223782883384942,2.450921379561855,1.3902424215996163,28.580201114708657,1.6500015258789062,-2.603357165477611,1.6874988555908104,-2.3850686620117116,5.760066373193332,-0.34878490321045064,3.7237826143920714,-3.65654661157226,66.02866315860544,22.444901640798548,2.0362837588012592,1,-1.3049983978271413,0.5300006866455149,3.237502098083503,1.7900009155273509,-0.7999992370605398,3,-0.07305570047543364,1.2666734483679412,37.959999084472656,1.030297951044707,37.52000045776367,1.294870948416046,37.790000915527344,-0.07305570047543364
1049,2004-01-09,38.099998474121094,39.400001525878906,37.400001525878906,38.75,1460491.0,-0.002356641943551674,1.0512772358964126,-5.416727596401758,73.40619940660241,47.46646555552307,-1.8497445032326993,-1.8036586850771315,2.424060744050351,1.513632473643085,29.161024046980195,2.0,-2.090118509536744,1.774498748779294,-1.607001971701223,5.155999469259811,0.08374838853903555,3.4652491090195525,-3.2619535432714883,58.17169304900987,10.12864168533828,1.690750360240257,1,-1.0099983215332031,0.6200008392333984,3.6525020599365234,1.8800010681152344,-1.0,4,-0.06535427725701426,-24.666910385605746,38.18999862670898,1.2666734483679412,37.959999084472656,1.030297951044707,37.52000045776367,-0.06535427725701426
1050,2004-01-12,38.66999816894531,38.97000122070313,37.5,37.56999969482422,1279840.0,0.014960622510559407,-1.3709737954457473,-1.6923013721140416,80.2792118954653,53.95150212621785,-2.0086041393374856,-2.7310553112450506,1.6998273433499307,0.9982400796874558,30.200266429430968,1.470001220703132,-1.5864312913803715,2.4824985504150376,-0.16818021172684894,5.133177312556924,1.157159169344098,3.8078379314859774,-3.545635897325589,57.46593525713833,4.692466246022619,1.3253393810709422,1,-1.2599983215332031,0.05000114440917969,3.182501792907715,1.3100013732910156,-1.0799980163574219,0,-0.04318588694132486,1.0512772358964126,38.099998474121094,-24.666910385605746,38.18999862670898,1.2666734483679412,37.959999084472656,-0.04318588694132486
1051,2004-01-13,36.70000076293945,39.52000045776367,36.52999877929688,38.75,4229439.0,-0.05094381947987536,-1.5020901001556293,-1.8636382552244086,62.41521739130429,58.38952446326308,0.17058895933510598,-0.7299634885278152,3.5169217203445413,3.0184902603941026,28.88367140496506,2.9900016784667898,-1.0855094970226133,0.46900119781494,-2.185527122789381,3.123529518419261,-0.8582629624872169,1.7962653581170969,-1.3065001909958198,5.519541642102125,-50.549953755419025,1.3272641603021604,1,0.7099990844726562,2.019998550415039,5.152499198913574,3.279998779296875,0.7000007629394531,1,0.0177111089283144,-1.3709737954457473,38.66999816894531,1.0512772358964126,38.099998474121094,-24.666910385605746,38.18999862670898,0.0177111089283144
1052,2004-01-14,37.70000076293945,37.77000045776367,36.40999984741211,36.75,1558145.0,0.0272479558368246,1.495413614617638,-0.4634151787791103,66.9056360931643,64.08033118936348,-0.4906578184568602,-1.631688180035809,2.391184302740328,2.0733117662997387,27.3648683626195,1.3600006103515625,-0.48691157126965834,1.3535011291503878,-1.3475649675887666,4.054567225889542,0.002968080780810567,2.704034177519965,-2.053510188691341,40.312518998975996,-20.75381176180754,1.3505330483695757,1,-0.18000030517578125,0.7449989318847656,4.152499198913574,2.279998779296875,-0.030002593994140625,2,0.0013262396829896161,-1.5020901001556293,36.70000076293945,-1.3709737954457473,38.66999816894531,1.0512772358964126,38.099998474121094,0.0013262396829896161
1053,2004-01-15,37.45000076293945,38.41999816894531,37.060001373291016,37.29999923706055,1572951.0,-0.006631299600549645,-3.3174689676052074,0.1578962162248983,64.9652163138143,68.5399179677568,0.12348748943906429,-1.3426259116539683,2.5112389764827014,2.3574368019408567,25.60338310757026,1.3599967956542969,-0.01502093830963247,1.035001182556151,-1.7067884592475764,3.7767908243598782,-0.3358936383457163,2.405896003458018,-1.5656995865251346,33.44053734477497,-32.30419448743267,1.3708948209018652,1,0.3549995422363281,0.9949989318847656,4.402499198913574,2.529998779296875,-0.5800018310546804,3,0.025100096330016752,1.495413614617638,37.70000076293945,-1.5020901001556293,36.70000076293945,-1.3709737954457473,38.66999816894531,0.025100096330016752
1054,2004-01-16,38.31999969482422,38.45000076293945,37.79999923706055,38.099998474121094,1127370.0,0.02323094563847694,1.708320750218549,1.466659885051625,69.42060371294642,68.92433100800301,-0.47685183078427684,-2.1396031441022245,1.479717012816053,1.51643003542533,24.023285033015462,1.0,0.5156885734365986,1.7890001296997085,-1.0725555916238463,4.650555851023263,0.3582222690379311,3.219777990361486,-2.2121565523736635,61.414774037494425,-8.106351134366776,1.4307778606617765,1,-0.3099994659423828,0.125,3.260000228881836,1.6750011444091797,-1.7099990844726562,4,-0.024269319221873475,-3.3174689676052074,37.45000076293945,1.495413614617638,37.70000076293945,-1.5020901001556293,36.70000076293945,-0.024269319221873475
1055,2004-01-19,39.08000183105469,39.27999877929688,38.349998474121094,38.349998474121094,1150646.0,0.019833041291310805,-1.5479343248017083,3.3181786655569425,69.35485260295687,69.09273797731912,-1.1562118863195536,-2.7616001707010795,0.5678838451912966,0.7704941884798444,22.489287944595365,0.9599990844726634,1.1568044733469378,2.371502113342288,-0.6637526436670811,5.406756870351657,0.8538747348376035,3.8891294918469725,-2.762029240530069,85.85213696600383,17.356942834914577,1.5176273785046843,1,-1.0700016021728516,-0.6350021362304688,2.49749755859375,1.4999980926513672,-3.2800025939941406,0,-0.05066538546986954,1.708320750218549,38.31999969482422,-3.3174689676052074,37.45000076293945,1.495413614617638,37.70000076293945,-0.05066538546986954
1056,2004-01-20,38.95000076293945,39.5,38.900001525878906,39.290000915527344,1013112.0,-0.0033265368992877464,-1.7272743035988314,-0.46575149190556314,70.41485666358079,69.53510661572736,-0.8962875767172491,-2.462507866263863,0.5888026145508576,0.8992586521700687,20.833489807688444,0.5999984741210938,1.6751313817343672,2.0540010452270536,-1.0513863678090942,5.1593884582632015,0.5013073387089833,3.606694751745124,-2.4345064912252212,82.20067281874016,12.891978536049976,1.5526937065180737,1,-0.9400005340576172,-2.065000534057617,2.6074981689453125,1.8799991607666016,-2.3800010681152344,1,-0.0349165746781086,-1.5479343248017083,39.08000183105469,1.708320750218549,38.31999969482422,-3.3174689676052074,37.45000076293945,-0.0349165746781086
1057,2004-01-21,37.93999862670898,39.0,37.61000061035156,38.90999984741211,1231355.0,-0.025930734696967828,1.417387035353904,2.852943486407363,63.42182404008993,68.95373534665828,0.12357429687734367,-1.2761450248194208,1.4731580055437163,1.8550354156600406,18.819466248951905,1.3899993896484375,1.6329725373739592,0.8904989242553611,-2.094386044363297,3.8753838928740194,-0.601943560053968,2.3829414085646903,-1.2388339746765027,36.065481504179466,-32.215962424501875,1.4924424843093291,1,0.025001525878913355,-1.0549983978271413,1.6150007247924876,2.300001144409187,-4.590000152587891,2,-0.014232923573432199,-1.7272743035988314,38.95000076293945,-1.5479343248017083,39.08000183105469,1.708320750218549,38.31999969482422,-0.014232923573432199
1058,2004-01-22,37.95000076293945,38.31999969482422,37.5,38.29999923706055,1071319.0,0.00026363037934951095,3.2051332211745374,0.360822715117191,59.16575835600443,67.37146411881406,0.08487369053195692,-1.0999659050549653,1.3698517998868311,1.8018118675908,16.72257241926159,0.8199996948242188,1.6015508742608873,0.7465009689331055,-2.0784504436911746,3.5714523815573855,-0.665974737379031,2.158976675245242,-1.0743059534078299,22.500038146972656,-40.94403099472661,1.4124757063121394,1,0.0149993896484375,-1.0650005340576172,1.2424983978271484,2.029998779296875,-4.590000152587898,3,-0.007378197321871505,1.417387035353904,37.93999862670898,-1.7272743035988314,38.95000076293945,-1.5479343248017083,39.08000183105469,-0.007378197321871505
1059,2004-01-23,37.77999877929688,38.13000106811523,37.54999923706055,37.599998474121094,439871.0,-0.004479630572460702,-3.1428882833786957,-0.5142888283378949,49.93563622438464,63.99995571091621,0.228767494290274,-0.7386467894186879,1.4403939037716995,1.936745419622973,14.512359841431731,0.5800018310546804,1.5484852866202274,0.4309989929199318,-2.1795216104701467,3.0415195963100103,-0.874261308775111,1.7362592946149746,-0.7402456217160633,13.999938964844105,-42.96858071180226,1.30526030169504,1,0.18500137329100852,-0.8949985504150462,1.4125003814697195,2.200000762939446,-4.989997863769538,4,-0.024086815161857067,3.2051332211745374,37.95000076293945,1.417387035353904,37.93999862670898,-1.7272743035988314,38.95000076293945,-0.024086815161857067
1060,2004-01-26,37.75,37.86999893188477,37.29999923706055,37.77999877929688,488732.0,-0.0007940386518308085,4.428592188918865,-0.16665960242448083,51.52722086988239,62.79017831964712,0.1280012333508509,-0.4937486467299763,1.4181798726401524,1.9204472829102315,11.96800812848624,0.5699996948242259,1.4544630214855445,0.2485002517700181,-2.047898082752468,2.544898586292504,-0.8996989154912285,1.3966994190312647,-0.5560319952529369,20.45457304015661,-32.119325564264805,1.1481991672612446,1,0.2049999237060547,-0.8649997711181641,1.4424991607666016,2.229999542236328,-4.459999084472656,0,-0.030198659328435462,-3.1428882833786957,37.77999877929688,3.2051332211745374,37.95000076293945,1.417387035353904,37.93999862670898,-0.030198659328435462
1061,2004-01-27,38.0099983215332,38.54999923706055,37.810001373291016,37.93999862670898,928719.0,0.006887372755846499,-3.4849143412017662,-2.333418107832848,50.34013075843943,60.94956661578879,0.08198996747950105,-0.584452628837127,1.13015767311078,1.6338755031663865,9.92624890361646,0.7999992370605469,1.3446733362788663,0.3819986343383803,-1.7156656432179602,2.479662911894721,-0.6668335044397864,1.430830773116547,-0.7099990844726562,41.764633284340675,-5.077896527331973,1.0488321387781687,1,0.2700023651123047,-1.1249980926513672,1.0450010299682617,1.970001220703125,-4.789997100830078,1,-0.058142572535202164,4.428592188918865,37.75,-3.1428882833786957,37.77999877929688,3.2051332211745374,37.95000076293945,-0.058142572535202164
1062,2004-01-28,37.099998474121094,37.95000076293945,37.02999877929688,37.41999816894531,966293.0,-0.023941065182751742,-3.000016585673388,-4.571444141688909,43.21295267449152,58.53264843364182,1.0034527858681983,0.5000384295226752,2.0048500892349708,2.536170226706645,7.95037396436038,0.979999542236321,1.1037103322772381,-0.6225011825561495,-2.408669190976454,1.163666825864155,-1.5155851867663017,0.2705828216540027,2.5100021362304688,4.605241693624243,-38.165845911588455,0.893084004210154,1,1.1650009155273438,-0.2149982452392578,1.9150018692016602,2.8400020599365234,-4.039997100830078,2,-0.014285681970218178,-3.4849143412017662,38.0099983215332,4.428592188918865,37.75,-3.1428882833786957,37.77999877929688,-0.014285681970218178
1063,2004-01-29,36.08000183105469,36.88000106811523,35.68000030517578,36.79999923706055,2032015.0,-0.02749317210290181,1.7272711509534844,2.249994039529838,38.72769615251981,55.12232537137219,2.0212324156107826,1.674402904966712,2.9688994078823043,3.54979716503599,6.169223647413767,1.4199981689453125,1.080496347339853,-1.6859979629516602,-3.2420845845317956,-0.1299113413715247,-2.464041273741728,-0.9079546521615924,3.478398742675779,13.937340583476107,-25.77505454819316,0.7780433107900685,1,1.5099983215332031,0.8049983978271484,2.774998664855957,3.6999988555908203,-3.749999999999993,3,-0.0756652776714617,-3.000016585673388,37.099998474121094,-3.4849143412017662,38.0099983215332,4.428592188918865,37.75,-0.0756652776714617
1064,2004-01-30,35.560001373291016,36.47000122070313,35.5,36.099998474121094,1138706.0,-0.014412428807475841,-1.9393983180649292,0.7499986754475663,32.5477168972254,51.03264362629092,2.3563504906204003,2.253221087149093,3.395775301382855,4.064171616761641,5.4143448712881295,0.9700012207031321,0.9039948183166686,-2.1699985504150376,-3.8949843888976545,-0.44501271193242076,-3.0324914696563425,-1.3075056311737328,3.843263189697261,1.9672586327871437,-34.03298811086323,0.8624929192413078,1,1.9399986267089844,1.3249988555908203,3.294999122619629,4.219999313354492,-3.0699996948242116,4,-0.06186728565741484,1.7272711509534844,36.08000183105469,-3.000016585673388,37.099998474121094,-3.4849143412017662,38.0099983215332,-0.06186728565741484
1065,2004-02-02,36.040000915527344,37.5,35.709999084472656,35.790000915527344,1719951.0,0.013498299316626383,-7.731633792333457,-0.4629654485472283,45.55256286408628,48.270166537458195,1.56427844446916,1.7237724504034446,2.7998737192561975,3.566909667870476,5.3290297259509165,1.9399986267089844,0.764181455752535,-1.602499008178711,-3.4850145820410035,0.2800165656835816,-2.543756795109857,-0.6612412212475647,3.1290677736816335,17.704952478865945,-21.235867698724267,0.9412577869311478,2,1.2099990844726562,0.8449993133544922,1.8199996948242188,3.739999771118164,-3.9900016784667898,0,-0.09017757817535965,-1.9393983180649292,35.560001373291016,1.7272711509534844,36.08000183105469,-3.000016585673388,37.099998474121094,-0.09017757817535965
1066,2004-02-03,35.83000183105469,36.95000076293945,35.61000061035156,36.5,2035487.0,-0.005826833494395944,-1.4144133617430752,-2.67999267578125,35.89744622457232,45.21190233573402,1.436194553040714,1.8979797732754804,2.863995368037777,3.739249074842789,5.45554870537089,1.3400001525878906,0.4762875981704866,-1.7279981613159165,-3.7779376549804553,0.3219413323486222,-2.752967908148186,-0.7030284144836472,3.11892273680175,13.469458297586776,-24.252823066346316,1.0249697468322678,2,1.194997787475586,1.2599983215332031,1.1949987411499023,3.6799983978271484,-3.4300003051757812,1,-0.07089033730737537,-7.731633792333457,36.040000915527344,-1.9393983180649292,35.560001373291016,1.7272711509534844,36.08000183105469,-0.07089033730737537
1067,2004-02-04,35.4900016784668,36.11000061035156,35.0,35.790000915527344,1185282.0,-0.009489258588125549,1.361706876610596,0.44776127900885926,35.41667612771971,42.57311542148016,1.555715069870665,2.153876391714711,3.060186155296776,4.020388896780425,5.7268087472893745,1.1100006103515625,0.09916712607179079,-1.9444984436035142,-4.181539066413315,0.29254217920628633,-3.0630187550084145,-0.8259781321986139,3.251987415318254,19.600067138671875,-17.892842645368084,1.1185203114048992,2,1.2849979400634766,1.8149986267089844,1.534998893737793,4.019998550415039,-4.3300018310546875,2,-0.06396168921967038,-1.4144133617430752,35.83000183105469,-7.731633792333457,36.040000915527344,-1.9393983180649292,35.560001373291016,-0.06396168921967038
1068,2004-02-05,35.400001525878906,35.9900016784668,35.25,35.279998779296875,1079101.0,-0.002535929792375824,-7.222226931717035,-0.4000101725519118,25.420900936077572,39.8492559450016,1.3923823004872204,2.133526907012879,2.998175131159627,4.04258394175482,5.782536918105015,0.7400016784667969,-0.31076496596381276,-1.8949987411499052,-4.276942591729551,0.48694510942974034,-3.085970666439728,-0.7040268158600824,3.042628440403341,16.00006103515625,-17.70404547084324,1.1909719252898225,2,1.3749980926513672,1.904998779296875,1.6249990463256836,4.10999870300293,-3.990001678466797,3,-0.06610169637640417,1.361706876610596,35.4900016784668,-1.4144133617430752,35.83000183105469,-7.731633792333457,36.040000915527344,-0.06610169637640417
1069,2004-02-06,35.61000061035156,36.20000076293945,35.5,35.84000015258789,883941.0,0.0059321772717759735,-2.111109227313186,-1.916618984042215,17.81074569908766,36.10298092602441,0.9411725552026127,1.8207705686747175,2.6654522129644818,3.779682910560055,6.228710760275947,0.7999992370605469,-0.6047556741582838,-1.560499763488771,-4.024175479984635,0.9031759530070929,-2.7923376217366993,-0.3286619052408426,2.5572189586281056,24.4000244140625,-2.5958543738541593,1.2318378582479308,2,1.164999008178711,1.6949996948242188,1.2924995422363281,3.8999996185302734,-5.2500000000000036,4,-0.09210892229929912,-7.222226931717035,35.400001525878906,1.361706876610596,35.4900016784668,-1.4144133617430752,35.83000183105469,-0.09210892229929912
1070,2004-02-09,37.0,37.47999954223633,35.849998474121094,36.0,1536884.0,0.03903396141039028,-1.5076880641337136,-4.347834740351285,35.3383350819759,34.436114739750685,-0.6329654801705971,0.31541574789727633,1.103164308506507,2.374026188188026,6.393602908803815,1.8699989318847656,-0.8194786755731371,-0.08700046539306783,-2.447740657834281,2.273739727048145,-1.2673705616136743,1.0933696308275387,0.9138420034612977,80.64517617598062,58.127673444192034,1.1803700962206072,2,-0.5249996185302734,0.30500030517578125,0.015000343322753906,2.510000228881836,-6.569999694824219,0,-0.12189184652792417,-2.111109227313186,35.61000061035156,-7.222226931717035,35.400001525878906,1.361706876610596,35.4900016784668,-0.12189184652792417
1071,2004-02-10,37.349998474121094,37.43999862670898,36.79999923706055,37.0,921997.0,0.009459418219488924,1.415097598894493,0.34999847412109375,45.07511904223626,34.64302211394454,-1.214106718095529,0.0175079180563813,0.5897739218477867,2.013120740704565,6.32874419363563,0.6399993896484304,-0.9224537831136743,0.23049812316894247,-2.1257018526464293,2.5866980989843142,-0.9476018647387434,1.4085981110766284,0.33073616906330017,94.75802047939064,70.89927233206191,1.1780999879076863,2,-1.0999984741210938,-0.0449981689453125,1.9073486328125e-06,2.160001754760742,-5.60999870300293,1,-0.14190092245205255,-1.5076880641337136,37.0,-2.111109227313186,35.61000061035156,-7.222226931717035,35.400001525878906,-0.14190092245205255
1072,2004-02-11,37.75,37.900001525878906,37.11000061035156,37.45000076293945,881067.0,0.010709545976449242,1.6333263397483582,0.8571444141689373,48.43259428978694,35.721344129196446,-1.6899225981028465,-0.399013352717013,0.01927794344877043,1.6031500999402724,6.306382397217602,0.7900009155273438,-1.038789331806484,0.6279996871948228,-1.7308981880003032,2.9868975623899487,-0.5514492504027402,1.8074486247923858,-2.75,94.33956832046894,67.40456219354573,1.179448937597564,2,-1.2999992370605469,-0.44499969482421875,-0.3325004577636719,1.760000228881836,-6.850000381469727,2,-0.1417218138840025,1.415097598894493,37.349998474121094,-1.5076880641337136,37.0,-2.111109227313186,35.61000061035156,-0.1417218138840025
1073,2004-02-12,38.38999938964844,38.459999084472656,37.70000076293945,37.9900016784668,1402948.0,0.016953626215852724,1.8148237105900804,1.3333290947700367,54.452565150661194,38.15521615735598,-2.1990424406321836,-1.0171283281634516,-0.770208217340226,0.9783576395332858,6.88489133377668,0.7599983215332031,-1.1589363303230442,1.220999145507811,-1.2020026302057119,3.644000921221334,0.00949825765104606,2.432500033364576,-3.3319993591308616,97.63514471367853,66.21097948096093,1.2115008878567632,2,-1.6599998474121094,-1.0849990844726562,-0.9724998474121094,1.1200008392333984,-7.449998855590824,3,-0.18833028541766117,1.6333263397483582,37.75,1.415097598894493,37.349998474121094,-1.5076880641337136,37.0,-0.18833028541766117
1074,2004-02-13,37.38999938964844,38.45000076293945,37.11000061035156,38.45000076293945,1082850.0,-0.02604845053135485,1.5282988991373756,-2.6500185967555816,47.698203480646484,38.393620670307115,-1.019354379913743,-0.09525790784871901,0.09526178211750391,2.005627546135443,7.343075500705353,1.3400001525878906,-1.1719256303850756,0.2674991607666044,-2.097497756233132,2.6324960777663406,-0.9149992977332602,1.449997619266469,-2.1959193969726556,59.003852697180335,25.11013887038635,1.1824984584998668,2,-0.6599998474121094,-0.12999916076660156,0.41250038146972656,2.1200008392333984,-7.590000152587887,4,-0.15993580208219826,1.8148237105900804,38.38999938964844,1.6333263397483582,37.75,1.415097598894493,37.349998474121094,-0.15993580208219826
1075,2004-02-16,37.099998474121094,37.68000030517578,36.61999893188477,37.68000030517578,728575.0,-0.007756109127074029,2.6551656099549885,0.547170829839531,44.2038186846429,39.31655094364829,-0.6293648184678347,0.04089725079809625,0.23846386022947996,2.3344222280492417,7.218314978361237,1.0600013732910085,-1.0556790425288511,0.07649841308593608,-2.1018845035469838,2.254881329718856,-1.0126930452305274,1.1656898714023995,-1.7752817177734386,26.086929479936277,-6.529803730179776,1.0891914583164608,2,-0.3699989318847656,0.1600017547607422,0.8050012588500977,2.410001754760742,-7.10999870300293,0,-0.1816711089212304,1.5282988991373756,37.38999938964844,1.8148237105900804,38.38999938964844,1.6333263397483582,37.75,-0.1816711089212304
1076,2004-02-17,37.59000015258789,37.88999938964844,37.20000076293945,37.29999923706055,803972.0,0.01320759295471663,-1.81633320358116,-0.5,53.29745565219802,41.303304224145876,-0.9425782805651366,-0.5862749931784279,-0.4034064995555937,1.8949201240448161,6.963468484851962,0.7900009155273438,-0.8078908347530884,0.6345001220703139,-1.3685218023336958,2.6375220464743236,-0.36701084013169094,1.6360110842723188,-2.1398721031152377,52.717453275145196,15.873483399223502,1.0015109622020035,2,-0.7350006103515625,-0.3299999237060547,0.47499942779541016,1.9200000762939453,-7.409999847412109,1,-0.19047618564372837,2.6551656099549885,37.099998474121094,1.5282988991373756,37.38999938964844,1.8148237105900804,38.38999938964844,-0.19047618564372837
1077,2004-02-18,37.400001525878906,38.22999954223633,37.0,37.79999923706055,825725.0,-0.005054499226861631,-1.0499979337069616,-1.3792980979190235,60.0,45.14542634235948,-0.5064081351188179,-0.4625194745921277,-0.3451475708445173,2.1349858188116144,7.225863292772543,1.2299995422363281,-0.7387124308562747,0.47150135040283203,-1.489766992751683,2.432769693557347,-0.5091328211744255,1.4521355219800895,-1.8294786350062537,42.39144181032227,2.540471205238127,0.9806341715772566,2,-0.4200019836425781,-0.15000152587890625,0.6649980545043945,2.1099987030029297,-6.380001068115234,2,-0.1513369391400775,-1.81633320358116,37.59000015258789,2.6551656099549885,37.099998474121094,1.5282988991373756,37.38999938964844,-0.1513369391400775
1078,2004-02-19,37.66999816894531,37.9900016784668,37.27999877929688,37.33000183105469,1018187.0,0.007219161284781839,-2.227267998335486,-0.8499957084410197,66.61416197037991,50.56802815028084,-0.4699651188679965,-0.795346604645573,-0.7293766556864085,1.8931838287908036,7.428029301960301,0.7100028991699148,-0.5605488223346242,0.7554981231689482,-1.178881143095687,2.6898773894335832,-0.21169150996337294,1.7226877563012692,-1.9838962303286607,57.376950079628955,12.207918573228902,0.9671896331323181,2,-0.5149993896484375,-0.4199981689453125,0.3125019073486328,1.8400020599365234,-7.0599975585937536,3,-0.17971857922722556,-1.0499979337069616,37.400001525878906,-1.81633320358116,37.59000015258789,2.6551656099549885,37.099998474121094,-0.17971857922722556
1079,2004-02-20,36.86999893188477,37.47000122070313,36.45000076293945,37.47000122070313,1068533.0,-0.02123703944642208,2.3999885559518823,-1.7647316219369895,56.22187945203292,52.88842196917607,0.5895592556761002,-0.07063953977814919,-0.08169623238531187,2.693061276963455,7.62020286280903,1.2199974060058594,-0.35394897866705577,0.0009988784790095906,-1.8899851175361775,1.8919828744941967,-0.9444931195285804,0.9464908764865996,-1.0729411074338842,23.595418931198644,-24.012941947463226,0.945491998007592,2,0.585000991821282,0.38000106811522727,1.2550010681152273,2.640001296997063,-5.519998550415043,4,-0.1608353287121731,-2.227267998335486,37.66999816894531,-1.0499979337069616,37.400001525878906,-1.81633320358116,37.59000015258789,-0.1608353287121731
1080,2004-02-23,36.61000061035156,37.459999084472656,36.40999984741211,36.81999969482422,817234.0,-0.0070517583147626794,-2.4426170047777473,0.3499971389879647,55.80356788067252,54.080471840113425,0.8810725737139222,0.10495495524902054,0.026591522116476085,2.9443991721176843,7.652842406757666,1.0499992370605469,-0.06753574269119156,-0.2019994735717745,-2.0493923519028456,1.6453934047592966,-1.1256959127373136,0.7216969655937646,-0.7064251354998063,10.98905475139488,-39.246555707322294,0.9236964391655359,2,0.8249988555908203,0.6399993896484375,1.6174993515014648,2.8999996185302734,-5.620000839233398,0,-0.18601478447846487,2.3999885559518823,36.86999893188477,-2.227267998335486,37.66999816894531,-1.0499979337069616,37.400001525878906,-0.18601478447846487
1081,2004-02-24,35.79999923706055,36.72999954223633,35.31999969482422,36.29999923706055,1822871.0,-0.02212513957352913,1.073528256796329,2.380962761126249,52.15575648313308,54.494156528263005,1.6182621189207396,0.7809387069893674,0.8528744073666701,3.752438383861602,8.451368472069381,1.4099998474121094,0.23880645264312506,-0.901500892639163,-2.711172468651654,0.9081706833733278,-1.8063366806454084,0.0033348953670824244,2.6599998474121094,16.49483049503237,-36.062093231863855,0.9048357880062465,2,1.0900001525878906,1.4500007629394531,2.4275007247924805,3.710000991821289,-4.7699985504150355,1,-0.1622904913340838,-2.4426170047777473,36.61000061035156,2.3999885559518823,36.86999893188477,-2.227267998335486,37.66999816894531,-0.1622904913340838
1082,2004-02-25,36.56999969482422,36.790000915527344,35.900001525878906,36.0,1202673.0,0.02150839313333175,-1.3116968045578399,-1.1399993896484375,57.43328395712801,54.825347506759314,0.7412236451551806,-0.032468464742933634,0.12262338765155789,2.9603439966563414,8.767890076758444,0.9900016784667969,0.3787361084649348,-0.10500049591064453,-1.9056012588400222,1.6956002670187331,-1.0053008773753334,0.7952998855540443,1.8271994018554665,46.816444619066324,-9.936522288986602,0.9003003814646896,2,0.3150005340576172,0.43000030517578125,0.8775005340576172,2.8999996185302734,-5.479999542236328,2,-0.17473337279116297,1.073528256796329,35.79999923706055,-2.4426170047777473,36.61000061035156,2.3999885559518823,36.86999893188477,-0.17473337279116297
1083,2004-02-26,33.34999847412109,37.5099983215332,33.06999969482422,36.099998474121094,7664446.0,-0.08805034858009209,-1.682780605188914,-4.824563986561563,39.613958149114005,53.92709802547793,3.5437836455309153,3.133159851526976,3.323532653930279,6.119184194469362,8.818828416480171,4.439998626708984,0.3279061278816471,-3.1885015487671,-5.51587830615604,-0.8611247913781597,-4.352189927461573,-2.024813170072626,4.98565663452149,6.3062807635237625,-52.286161168786705,1.1636883786944703,2,2.300001144409187,2.460000991821296,4.075001716613777,5.580001831054695,-1.1599998474121023,3,-0.06986501118329724,-1.3116968045578399,36.56999969482422,1.073528256796329,35.79999923706055,-2.4426170047777473,36.61000061035156,-0.06986501118329724
1084,2004-02-27,33.360000610351555,33.700000762939446,33.150001525878906,33.689998626708984,3499195.0,0.0002999141435713337,2.142832230711469,0.11999927867542841,30.842108475534516,52.442463557799215,3.2430504026252507,3.1093040508994605,3.296740246947685,6.048895324320341,8.766425218668479,0.5499992370605398,0.20808040552552143,-3.0684993743896527,-5.768699793923773,-0.36829895485553266,-4.418599584156716,-1.7183991646225891,4.765028281738289,6.531554171724848,-47.236015920598845,1.3501002097670605,2,2.289999008178718,2.4499988555908274,4.064999580383308,5.364999771118171,-1.19000244140625,4,-0.08243405124958769,-1.682780605188914,33.34999847412109,-1.3116968045578399,36.56999969482422,1.073528256796329,35.79999923706055,-0.08243405124958769
1085,2004-03-01,32.790000915527344,33.59999847412109,32.200000762939446,33.5,2316179.0,-0.017086321474686694,2.0769314609097105,2.1515253100904665,26.54322538107722,49.46977130545247,3.506085226968729,3.6083392530966094,3.858131908024376,6.543824055973758,9.695586485564506,1.3999977111816406,-0.04838100440822757,-3.47599906921387,-6.628016298051975,-0.3239818403757653,-5.052007683632922,-1.8999904547948177,5.132826808671872,11.111119093323031,-35.92352838725211,1.5760086144190524,3,2.424999237060547,2.5849990844726562,4.6349992752075195,5.934999465942383,-2.0800018310546875,0,-0.043915843057379056,2.142832230711469,33.360000610351555,-1.682780605188914,33.34999847412109,-1.3116968045578399,36.56999969482422,-0.043915843057379056
1086,2004-03-02,33.290000915527344,33.580001831054695,32.81999969482422,32.900001525878906,1659661.0,0.015248550961864504,-1.7636287973366884,-0.5492956233008457,27.291246318350872,45.83546534082478,2.606038208138301,3.0654596795427125,3.365794888967045,5.97888200752697,10.60947030831568,0.7900009155273509,-0.18341971232995036,-2.8489990234375,-6.268329697834339,0.5703316509593392,-4.558664360635916,-1.139333686239084,4.289457190996288,20.527319279532055,-19.675766193690453,1.7096653371984183,3,1.8050003051757812,2.0849990844726562,4.129999160766602,5.434999465942383,-2.6500015258789027,1,-0.06908984923867634,2.0769314609097105,32.790000915527344,2.142832230711469,33.360000610351555,-1.682780605188914,33.34999847412109,-0.06908984923867634
1087,2004-03-03,33.220001220703125,33.709999084472656,32.90999984741211,33.0,1612476.0,-0.0021027243286007025,-2.999980926586431,0.5641065769396298,22.054063951646967,40.88434333874334,2.2582267123087263,3.1164594846386606,3.4534407292233027,5.975209080514006,11.129548884324144,0.7999992370605469,-0.2832833808475783,-2.8054986953735366,-6.458265935074635,0.8472685443275623,-4.6318823152240824,-0.9791150755229907,4.036689445205454,19.20905700065529,-13.16211769536439,1.826383619850548,3,1.6349983215332031,2.1099987030029297,4.362499237060547,5.504999160766602,-2.620000839233395,2,-0.0659241557370196,-1.7636287973366884,33.290000915527344,2.0769314609097105,32.790000915527344,2.142832230711469,33.360000610351555,-0.0659241557370196
1088,2004-03-04,33.060001373291016,33.470001220703125,32.919998168945305,33.240001678466804,1422643.0,-0.004816370907066547,-1.391282714697937,-0.818178665556975,24.25684842497452,37.332673224625744,1.894786286041061,3.2592682329678055,3.629591335153954,6.074707428958575,11.67773315282548,0.5500030517578196,-0.5338906267952694,-2.848498535156253,-6.728461061989066,1.03146399167656,-4.788479798572659,-0.9085172717398464,3.893287898439418,56.953746112667794,26.796781489991357,1.9399812634164058,3,1.7949981689453125,2.269998550415039,4.514998435974121,5.664999008178711,-2.4600009918212855,3,-0.059588661187856995,-2.999980926586431,33.220001220703125,-1.7636287973366884,33.290000915527344,2.0769314609097105,32.790000915527344,-0.059588661187856995
1089,2004-03-05,32.330001831054695,33.0,32.279998779296875,32.950000762939446,2556959.0,-0.02208104996710869,1.0000105964194699,3.444432670707198,23.050861776899254,33.69348365753983,2.137883494531799,3.9325637762509515,4.36759197110235,6.769364593987561,12.550838108009588,0.7800025939941406,-0.8712603741312464,-3.4144981384277244,-7.611881930243932,0.7828856533884831,-5.513190034335828,-1.3158062425196206,4.338090130148281,8.609351829162906,-21.151068026906863,2.0986918959081042,3,2.5249977111816335,2.99999809265136,4.907498359680169,6.394998550415032,-1.7300014495849645,4,-0.004330442202797213,-1.391282714697937,33.060001373291016,-2.999980926586431,33.220001220703125,-1.7636287973366884,33.290000915527344,-0.004330442202797213
1090,2004-03-08,32.490001678466804,32.650001525878906,31.940000534057614,32.40999984741211,1761500.0,0.004948958810711224,2.5499914169639117,-0.129035433676466,20.0704196974568,30.128446236909127,1.4885376937978663,3.602040614794923,4.223097782385544,6.583535522183844,14.402367885611362,0.7100009918212926,-1.3126905242989295,-3.0289983749389577,-7.4223934261646605,1.364396676286745,-5.225695900551813,-0.8323008493261028,3.9100048108403627,31.07353643200566,4.042825876590861,2.1966975256128523,3,2.234997749328606,2.7099981307983327,4.702498435974114,6.234998703002923,-2.350002288818363,0,-0.009849291874108657,1.0000105964194699,32.330001831054695,-1.391282714697937,33.060001373291016,-2.999980926586431,33.220001220703125,-0.009849291874108657
1091,2004-03-09,32.049999237060554,32.34999847412109,31.85000038146973,32.34999847412109,1726944.0,-0.013542702944760676,2.3333290947701237,-3.749904634750586,19.498278166666182,25.91344559352448,1.4982157053528837,3.820500830051323,4.648667169663845,6.981315871029288,16.36896965321575,0.6400012969970739,-1.6653291873813032,-3.204000854492179,-7.768417741516792,1.3604160325324344,-5.486209298004482,-0.9217924109798759,3.99320677582665,10.752634142590004,-13.742881202550912,2.2822084435123062,3,2.630000114440911,3.1050004959106374,5.017500877380364,6.675001144409173,-2.3299999237060653,1,-0.041809678143093665,2.5499914169639117,32.490001678466804,1.0000105964194699,32.330001831054695,-1.391282714697937,33.060001373291016,-0.041809678143093665
1092,2004-03-10,32.400001525878906,32.709999084472656,31.3700008392334,31.60000038146973,3156043.0,0.010920508491420788,-1.1269809552787378,-2.6666772630750226,20.22602820029168,23.759231154766443,0.5526059950703441,3.213918654342038,4.296705559036887,6.611615075616108,18.1718514309112,1.3399982452392578,-2.0235558038439905,-2.586498641967772,-7.162067638494364,1.989070354558816,-4.874283140231064,-0.2987141437044798,3.223883923866552,49.04764283540947,27.52536920180131,2.287784498263294,3,0.1399984359741211,2.514998435974121,4.657498359680176,6.32499885559082,-3.34000205993652,2,-0.05432105102910867,2.3333290947701237,32.049999237060554,2.5499914169639117,32.490001678466804,1.0000105964194699,32.330001831054695,-0.05432105102910867
1093,2004-03-11,31.15999984741211,32.0,30.920000076293945,31.70000076293945,2256034.0,-0.03827165494039775,-1.1176459588536465,-0.6750001788136771,19.26806333459251,22.473226139106224,1.6196061309244953,4.09441755711326,5.520298590882135,7.822112618418373,19.736700367375494,1.480001449584961,-2.357417107920078,-3.4650003433227567,-8.050787387746595,1.1207867011010855,-5.757893865534676,-1.1721068211108374,3.9534194490719017,11.538450957754977,-9.319995142226366,2.292893522211921,3,1.1549997329711914,3.5299997329711914,5.880000114440918,7.565000534057617,-2.379999160766598,3,-0.017971741613756365,-1.1269809552787378,32.400001525878906,2.3333290947701237,32.049999237060554,2.5499914169639117,32.490001678466804,-0.017971741613756365
1094,2004-03-12,31.40999984741211,32.09000015258789,30.459999084472656,30.559999465942386,2106351.0,0.008023106586143358,-2.1047605553466555,-1.5740721117845726,21.982785375420434,21.966510582922133,1.1889392056167907,3.555745201332357,5.2219620896173495,7.537854860772754,21.950627596265555,1.6300010681152344,-2.837262981473245,-2.9160003662109375,-7.522468137122928,1.6904674047010495,-5.219234251666933,-0.6127664807549422,3.1163407582452933,42.22225613064236,19.28445204220236,2.303233885455994,3,0.6749992370605469,3.049999237060547,5.630000114440918,7.315000534057617,-2.100000381469723,4,-0.025787948738532518,-1.1176459588536465,31.15999984741211,-1.1269809552787378,32.400001525878906,2.3333290947701237,32.049999237060554,-0.025787948738532518
1095,2004-03-15,30.36000061035156,31.40999984741211,29.959999084472656,31.1200008392334,1943481.0,-0.03342882018979254,1.1641830772406039,-0.8941175150624455,21.428602912390616,21.31510576003766,2.0763432434367353,4.295123898608697,6.1617478188675925,8.538201229113657,24.64433637666344,1.4500007629394531,-2.919404299803503,-3.6289997100830114,-8.365321806057214,1.1073223858911874,-5.9971607580701125,-1.2608386620959102,3.5157253519162843,14.545510031960099,-8.826943360787297,2.3681610479870994,3,1.4749984741210973,3.8499984741210973,6.679999351501468,8.364999771118168,-0.5600013732910085,0,0.007905130642070546,-2.1047605553466555,31.40999984741211,-1.1176459588536465,31.15999984741211,-1.1269809552787378,32.400001525878906,0.007905130642070546
1096,2004-03-16,30.43000030517578,30.82999992370605,29.649999618530273,30.15999984741211,1979371.0,0.0023056552508879946,1.2056086761214224,-0.35526365322404396,15.192776128492014,20.552740446353777,1.7410820116711463,3.859068023249556,5.988779908477994,8.393542850715818,27.462418486116096,1.1800003051757777,-2.9276331469822097,-3.2010000228881808,-7.8732371667786225,1.471237121002261,-5.537118594833402,-0.8648814509429599,2.740894819088929,25.49022296660082,4.873291872921985,2.336118571945221,3,1.130000114440918,3.6249990463256836,6.460000038146973,8.295000076293945,-1.5200004577636719,1,-0.009530099001609726,1.1641830772406039,30.36000061035156,-2.1047605553466555,31.40999984741211,-1.1176459588536465,31.15999984741211,-0.009530099001609726
1097,2004-03-17,31.739999771118164,31.82999992370605,30.61000061035156,30.79999923706055,2280220.0,0.04304960410136993,1.1785685699834778,3.481477556902458,38.350235851335164,22.118672382616076,0.22246065444773677,2.2169585373768115,4.574726912658505,6.991633966715369,29.718989987553098,1.3999996185302699,-2.8103603388932825,-1.6080004692077665,-5.996029201676286,2.7800282632607534,-3.802014835442023,0.5860138970264934,0.7267162519996617,85.65572521053137,60.61668513583242,2.1940143662342595,3,-0.41499996185302734,2.314999580383301,5.037500381469727,6.9850006103515625,-3.0399990081787145,2,-0.0636421068787082,1.2056086761214224,30.43000030517578,1.1641830772406039,30.36000061035156,-2.1047605553466555,31.40999984741211,-0.0636421068787082
1098,2004-03-18,30.899999618530273,31.70000076293945,30.75,31.61000061035156,1726110.0,-0.026465033353662792,1.1348300640568265,-0.7553197749329883,34.10852808692776,23.34730197261924,0.8089082539863099,2.66014933785047,5.291352594732665,7.725763839723655,32.09750941692499,0.9899997711181641,-2.761430826378948,-2.1095006942748995,-6.122156427964818,1.9031550394150187,-4.115828561119862,-0.10317282742994038,1.0033731236700412,51.22949698381021,22.864190943696375,2.00632786684496,3,0.2799997329711914,3.1549997329711914,5.977500915527344,7.819999694824219,-1.0399990081787145,3,-0.059546931239586987,1.1785685699834778,31.739999771118164,1.2056086761214224,30.43000030517578,1.1641830772406039,30.36000061035156,-0.059546931239586987
1099,2004-03-19,30.940000534057614,31.29999923706055,30.559999465942386,31.11000061035156,1289631.0,0.001294528026574815,1.6909213232207991,0.23943639269835845,37.17060230114445,25.247322261917866,0.6157534810431962,2.26946588452552,5.128799726323333,7.5656380246375114,34.69991255784206,0.7399997711181641,-2.6706417961523314,-1.7729998588562061,-5.446598821946996,1.9005991042345833,-3.6097993404015973,0.0637996226891886,0.8899993896484375,59.17434563952158,27.443969764819716,1.8367994815453945,3,0.2399988174438512,3.1099996566772496,6.077499389648441,7.7799987792968786,-0.38000106811522727,4,-0.06981253426400091,1.1348300640568265,30.899999618530273,1.1785685699834778,31.739999771118164,1.2056086761214224,30.43000030517578,-0.06981253426400091
1100,2004-03-22,29.79999923706055,30.29999923706055,29.420000076293945,30.04999923706055,3030313.0,-0.0368455487174989,1.346664428710947,1.470587575312188,27.770707229744673,26.166481046704366,1.4908263597597973,3.0283869933425116,6.112099794790343,8.557068201971692,37.6041234554696,1.5200004577636683,-2.657837448331769,-2.5725010871887157,-5.977852092415144,0.8328499180377165,-4.275176589801934,-0.8698255845754979,1.9000015258788991,15.767601030126785,-16.661940989330603,1.702675502613216,3,1.2650003433227504,4.025000572204586,7.195000648498532,8.920000076293942,0.19000053405761363,0,-0.016442945760507977,1.6909213232207991,30.940000534057614,1.1348300640568265,30.899999618530273,1.1785685699834778,31.739999771118164,-0.016442945760507977
1101,2004-03-23,29.989999771118164,30.649999618530273,29.79999923706055,29.79999923706055,1427875.0,0.0063758570108056745,-7.94734728705546,-0.7600021362304545,29.736520477415837,27.223202410829273,1.0928051665285246,2.5094594834144743,5.827883636073651,8.231665120787227,39.67113183025614,0.850000381469723,-2.5682308255130266,-2.092000579833986,-5.248405225876986,1.0644040662090184,-3.670202902855486,-0.5137982568124855,1.3099994659423864,23.65144111674086,-10.018707962196398,1.5782023230215019,3,0.7650003433227539,3.8350000381469727,7.005000114440918,8.729999542236328,-0.9699993133544922,1,-0.006335463004591091,1.346664428710947,29.79999923706055,1.6909213232207991,30.940000534057614,1.1348300640568265,30.899999618530273,-0.006335463004591091
1102,2004-03-24,30.18000030517578,30.540000915527344,29.6200008392334,29.90999984741211,1248454.0,0.006335463004591091,-1.1647099478507508,1.4210510465291637,32.00001049040742,28.637863205919817,0.6199780933005776,1.9143398121921393,5.511694856979865,7.915253225533704,41.93920061999868,0.9200000762939453,-2.4722347275171437,-1.5825000762939467,-4.043034478195516,0.8780343256076222,-2.812767277244731,-0.3522328753431623,0.7439990997314467,33.333333333333385,2.5006522632548887,1.2302672009507842,3,0.5749998092651367,3.6449995040893555,6.877499580383301,8.539999008178711,0.2099990844726598,2,-0.04208086298613689,-7.94734728705546,29.989999771118164,1.346664428710947,29.79999923706055,1.6909213232207991,30.940000534057614,-0.04208086298613689
1103,2004-03-25,31.020000457763672,31.239999771118164,30.36000061035156,30.479999542236328,1325340.0,0.027833006762555623,-1.2564116358229864,2.0,41.923550910399335,30.853503820917474,-0.27040542090425745,0.9389736040837313,4.560725086538902,6.953081619119843,42.36622031304787,1.0599994659423828,-2.3114547979919067,-0.626000022888185,-2.9887505045666174,1.7367504587902474,-1.8073752637274012,0.5553752179510312,-1.6000003814697266,85.10644126124484,49.33678916504658,1.181375240839217,3,-0.3950004577636719,2.685000419616699,6.094999313354492,7.69999885559082,-1.5,3,-0.07479044682746205,-1.1647099478507508,30.18000030517578,-7.94734728705546,29.989999771118164,1.346664428710947,29.79999923706055,-0.07479044682746205
1104,2004-03-26,30.61000061035156,31.78000068664551,30.209999084472656,31.770000457763672,1752863.0,-0.013217274060661643,1.6610189764975816,-2.1481442235691444,38.75598555527054,32.77876855901524,0.015847104117110433,1.1935824970299613,4.824656171997365,7.2179652786203015,42.60370905319564,1.5700016021728551,-2.195217339501447,-0.8984998703002951,-3.1591321069866787,1.362132366386085,-2.0288159886434833,0.2318162480428967,-1.1536005401611291,50.423738402353244,13.479252713199877,1.1303161183431905,3,0.014999389648441053,2.8549985885620153,6.5924987792968786,7.83499908447266,-1.0100002288818288,4,-0.02450179630987559,-1.2564116358229864,31.020000457763672,-1.1647099478507508,30.18000030517578,-7.94734728705546,29.989999771118164,-0.02450179630987559
1105,2004-03-29,31.35000038146973,31.479999542236328,30.36000061035156,30.5,1472262.0,0.024175098215055923,1.0180184514716737,-0.7327590459309351,45.95843876787118,36.19717551894627,-0.6358157811209679,0.35855330492105253,3.919673990569077,6.337754880346861,42.41657307863199,1.1199989318847692,-1.9398199896231176,-0.08650007247924307,-2.265532927007637,2.0925327820491475,-1.1760164997434366,1.003016354784954,-1.8006562866210984,80.09257705777327,38.18945560959526,1.089516427264196,3,-0.7250003814697301,2.114998817443844,6.002499580383297,7.094999313354489,-2.0100002288818395,0,-0.025199390938262844,1.6610189764975816,30.61000061035156,-1.2564116358229864,31.020000457763672,-1.1647099478507508,30.18000030517578,-0.025199390938262844
1106,2004-03-30,30.989999771118164,31.420000076293945,30.520000457763672,31.35000038146973,1854031.0,-0.011483272917736653,2.5999984741210938,-0.42352993975025205,41.868505640315576,36.588094384388526,-0.21012208220624728,0.5664509453314892,4.111298336337853,6.577499759689964,42.219324043469285,0.8999996185302734,-1.736975317793199,-0.331500625610353,-2.3343025311403878,1.6713012799196854,-1.3329015783753704,0.6699003271546644,-1.351429412597657,63.42588095671191,21.500078104719798,1.001400952765019,3,-0.3899993896484375,2.47499942779541,6.352499961853027,7.454999923706055,-1.6499996185302734,1,-0.03226847393951815,1.0180184514716737,31.35000038146973,1.6610189764975816,30.61000061035156,-1.2564116358229864,31.020000457763672,-0.03226847393951815
1107,2004-03-31,31.03000068664551,31.489999771118164,30.76000022888184,31.09000015258789,1144632.0,0.001290768500251005,-1.4333302603847289,0.16666490060610048,49.129858726039764,38.25713112206764,-0.40390237006798557,0.3730972240942272,3.932474785711431,6.414977455459525,42.119027764881565,0.7299995422363246,-1.429939446906758,-0.1819996833801234,-1.9763847902687424,1.6123854235084991,-1.0791922368244364,0.7151928700641861,-1.3057731150000045,52.22934811263804,6.192904019974321,0.8971925534443107,3,-0.4300003051757848,2.434998512268063,6.039999008178707,7.414999008178707,-2.5500011444091832,2,-0.06477602914610603,2.5999984741210938,30.989999771118164,1.0180184514716737,31.35000038146973,1.6610189764975816,30.61000061035156,-0.06477602914610603
1108,2004-04-01,31.09000015258789,31.43000030517578,30.46999931335449,31.190000534057614,1139636.0,0.0019335953791390637,2.3103486831071494,1.6666878596179306,47.802200681300505,39.438419830973864,-0.4851328442284455,0.1664783660508533,3.7311652136192848,6.248806183301518,42.08871566548882,0.9600009918212926,-1.0668578248577276,-0.02350015640258718,-1.5929362727509684,1.5459359599457976,-0.8082182145767796,0.7612179017716052,-1.2835416563423827,56.050966247252745,9.13829375120828,0.7847180581741922,4,-0.48999977111816406,2.3749990463256836,5.852499961853027,5.795000076293945,-3.0,3,-0.022515302653711378,-1.4333302603847289,31.03000068664551,2.5999984741210938,30.989999771118164,1.0180184514716737,31.35000038146973,-0.022515302653711378
1109,2004-04-02,32.189998626708984,32.759998321533196,30.95000076293945,31.15999984741211,2427392.0,0.03538110224259783,-1.4965536110789395,-10.29994850178373,62.4829301447399,43.29533348819556,-1.5524265853411379,-0.9955910559183998,2.5052057139860366,5.046836767745219,41.20857226329917,1.8099975585937464,-1.0482033395445,1.083498477935791,-0.464189700618455,2.631186656490037,0.309654388658668,1.857342567212914,-2.3045984428474746,76.24999006588332,24.200323224172607,0.7738440892771238,4,-0.9999990463256871,-0.6249990463256836,3.5400009155273438,4.150001525878906,-4.6699981689453125,4,-0.08294496063538004,2.3103486831071494,31.09000015258789,-1.4333302603847289,31.03000068664551,2.5999984741210938,30.989999771118164,-0.08294496063538004
1110,2004-04-05,32.169998168945305,32.450000762939446,31.82999992370605,32.310001373291016,1327211.0,-0.0006213252133252523,1.9523710048047622,-0.13592560220438601,61.95053052044917,46.87466793742148,-1.2973139343284537,-1.054877806745445,2.3973827939705075,4.9883041159911485,40.119745669247344,0.6200008392333949,-0.9119750747849693,1.0794981956481848,-0.41362218654079896,2.572618577837165,0.33293800455369293,1.8260583867426767,-2.1121220968234944,74.23579003830521,18.04882754533609,0.7465601910944905,4,-0.9799985885620082,-0.6049985885620046,3.5600013732910227,4.170001983642585,-2.989997863769524,0,-0.07988803026903724,-1.4965536110789395,32.189998626708984,2.3103486831071494,31.09000015258789,-1.4333302603847289,31.03000068664551,-0.07988803026903724
1111,2004-04-06,30.709999084472656,32.09000015258789,30.13999938964844,32.060001373291016,4211581.0,-0.04538387216577566,1.7659588283196612,9.64265278875186,43.06863808930444,48.10451544841004,0.30794085394322224,0.31577446810858234,3.7015759372181876,6.371500355456746,39.37078772443484,2.0299987792968643,-0.8471483954728427,-0.31350088119506836,-1.7442939868683638,1.117292224478227,-1.028897434031716,0.40189567164157936,2.0499992370605398,21.75572241222912,-29.435304098080834,0.7153965528366469,4,0.7399997711181641,0.8550004959106445,4.585000991821289,5.195001602172852,-2.799999237060547,1,-0.0446108424854188,1.9523710048047622,32.169998168945305,-1.4965536110789395,32.189998626708984,2.3103486831071494,31.09000015258789,-0.0446108424854188
1112,2004-04-07,30.63999938964844,31.0,30.489999771118164,30.86000061035156,1388852.0,-0.0022793779521669277,1.0400009155273438,0.16296359089559936,48.04804684401188,48.78501499658922,0.5029432759634069,0.26051536087323157,3.641080410538475,6.365426483603752,38.35372723065488,0.5100002288818359,-0.5879901004499928,-0.2955004692077594,-1.5787109248488953,0.9877099864333765,-0.9371056970283291,0.3461047586128103,2.0675989532470602,19.083977245758412,-30.776074942396185,0.6416052278205685,4,0.8099994659423793,0.9250001907348597,4.5950012207031214,5.265001296997067,-1.8599987030029297,2,-0.04242817437848079,1.7659588283196612,30.709999084472656,1.9523710048047622,32.169998168945305,-1.4965536110789395,32.189998626708984,-0.04242817437848079
1113,2004-04-08,30.60000038146973,31.1200008392334,30.489999771118164,30.68000030517578,1060079.0,-0.0013054506845787683,-3.1999910990736677,0.3636339991677026,47.447446243410965,49.75073285082705,0.5331682992850624,0.27026620244715005,3.5803114477644975,6.324355231769477,37.03069926605216,0.6300010681152344,-0.3438132502770941,-0.30749950408935334,-1.5945170914504097,0.9795180832716994,-0.9510082977698779,0.33600928959117127,2.0562459823608314,17.55729692188756,-29.838836327866954,0.6435087936805264,4,0.8499984741210902,0.845000267028805,4.492499351501461,5.305000305175778,-1.6499996185302805,3,-0.06928107231388136,1.0400009155273438,30.63999938964844,1.7659588283196612,30.709999084472656,1.9523710048047622,32.169998168945305,-0.06928107231388136
1114,2004-04-09,30.60000038146973,30.60000038146973,30.60000038146973,30.60000038146973,0.0,0.0,1.0,-0.0,57.24638908056441,51.004949552237406,0.5940737954135997,0.21762964587763278,3.4942295932702514,6.227612477280314,35.43669224974229,0.0,-0.12078402134830668,-0.2669995307922335,-1.5383198192243377,1.0043207576398707,-0.9026596750082838,0.36866061342381684,2.005921042877187,19.913451010894267,-30.18292881469628,0.6356601442160518,4,0.8499984741210902,0.6099996566772425,4.492499351501461,5.305000305175778,-2.7900009155273438,4,-0.08202615024808324,-3.1999910990736677,30.60000038146973,1.0400009155273438,30.63999938964844,1.7659588283196612,30.709999084472656,-0.08202615024808324
1115,2004-04-12,30.60000038146973,30.60000038146973,30.60000038146973,30.60000038146973,0.0,0.0,1.0,0.0,55.722334309314114,52.5442638487928,0.5324958605001981,0.24931419516212472,3.3908987300426894,6.11679451416067,33.55014658029886,0.0,-0.04978349180995778,-0.27899951934814027,-1.5346036325143437,0.9766045938180632,-0.9068015759312438,0.34880253723496324,1.9566026021832208,23.589785222846746,-28.61855850046575,0.627802056583102,4,0.8499984741210902,0.48999881744384055,4.492499351501461,5.305000305175778,-1.1700000762939489,0,-0.10065359102319482,1.0,30.60000038146973,-3.1999910990736677,30.60000038146973,1.0400009155273438,30.63999938964844,-0.10065359102319482
1116,2004-04-13,30.13999938964844,30.79999923706055,30.0,30.70000076293945,1469917.0,-0.015032711963619771,1.10526579965767,-100.0,49.64284887118993,52.60126275380948,0.9602220993093802,0.7235730449866402,3.7468630822804663,6.449723257174437,31.595910768956603,0.7999992370605504,0.08037942216643401,-0.7245004653930636,-2.00831789091259,0.5593169601264627,-1.3664091781528285,-0.08259175263329865,2.36827152212442,12.499936137928767,-40.357028382316386,0.6419087127597637,4,1.239999771118157,0.9499998092651296,4.822500228881832,5.635001182556149,0.5,1,-0.0318513305876964,1.0,30.60000038146973,1.0,30.60000038146973,-3.1999910990736677,30.60000038146973,-0.0318513305876964
1117,2004-04-14,29.71999931335449,29.979999542236328,29.04999923706055,29.899999618530273,1781613.0,-0.013934972952859503,4.470587575312167,0.32142832814491407,37.45172252413737,51.45120962523579,1.3129247014963994,1.037682964789287,4.066761969365377,6.7433895242901905,31.02736605911745,1.0900001525878906,0.07239762176682163,-1.043500518798833,-2.354847789776219,0.26784675217855636,-1.699174154287526,-0.38782688331014015,2.6879407619474556,32.36712839210606,-15.732593622952969,0.6556736354886941,4,1.1849994659423864,1.1849994659423864,5.1975002288818395,6.010001182556156,1.0300006866455114,2,-0.060901733100951594,1.10526579965767,30.13999938964844,1.0,30.60000038146973,1.0,30.60000038146973,-0.060901733100951594
1118,2004-04-15,29.059999465942386,29.8700008392334,28.79999923706055,29.70000076293945,1281762.0,-0.022207263211999284,1.183673509107569,3.555556732929149,35.72742539823386,48.4783757645129,1.8491438092975336,1.6366801511215563,4.61982891982063,7.26985938343773,30.48078362838784,1.070001602172848,0.11519152459909776,-1.6115003585815408,-3.12510544419305,-0.09789527297003531,-2.3683029013872954,-0.8546978157757863,3.146464159065072,13.000011444091797,-33.36794898871467,0.756802542805753,4,1.5650005340576136,1.7199993133544886,4.667500495910641,6.430001258850094,1.5400009155273438,3,-0.009635195610551484,4.470587575312167,29.71999931335449,1.10526579965767,30.13999938964844,1.0,30.60000038146973,-0.009635195610551484
1119,2004-04-16,28.78000068664551,29.21999931335449,28.60000038146973,29.09000015258789,1760528.0,-0.009635195610551484,1.175443292966543,0.4843731839246597,24.144858790886175,44.277745572339235,1.7819579299329078,1.8409463279612375,4.780666533276172,7.42819382559863,29.845302126570466,0.6199989318847585,0.06351203160577512,-1.7834991455078075,-3.5097453362612647,-0.05725295475435388,-2.646622240884536,-0.9203760501310789,3.153945787326194,8.181836309521229,-32.51897899901282,0.8631230953767276,4,1.5649995803832972,1.8999986648559535,4.722498893737789,6.4849996566772425,1.9499988555908168,4,0.005906882287630477,1.183673509107569,29.059999465942386,4.470587575312167,29.71999931335449,1.10526579965767,30.13999938964844,0.005906882287630477
1120,2004-04-19,29.309999465942386,29.309999465942386,28.399999618530273,28.65999984741211,1283543.0,0.01841552351118625,1.800001173753674,-2.0967765752573744,33.657570510732015,43.232071396942295,0.8980433959205918,1.341115468915131,4.090397684503333,6.747081868954208,28.66147094280639,0.9099998474121129,0.024090624126987592,-1.2290003776550265,-3.0137883260373037,0.5557875707272544,-2.121394351846167,-0.33660640346388604,2.29055239877912,37.91666633552979,0.08668388086363166,0.8923939741911397,4,0.4500007629394496,1.2699995040893484,3.96249961853027,5.725000381469723,1.9400005340576136,0,-0.05117707360394086,1.175443292966543,28.78000068664551,1.183673509107569,29.059999465942386,4.470587575312167,29.71999931335449,-0.05117707360394086
1121,2004-04-20,29.79999923706055,30.20000076293945,29.559999465942386,29.559999465942386,1716911.0,0.016717836234952266,-4.3333492279203725,0.3692306337976487,38.99818716397447,42.226531432493694,0.29657313160181786,0.8813381598545185,3.4312340392226197,6.111435546298562,27.437923246401063,0.8900012969970632,-0.23440308790245723,-0.7295005798339815,-2.5285581638287375,1.0695570041607745,-1.6290293718313613,0.17002821216339825,1.4164863581180072,77.77770713528108,40.04370719348114,0.8995287919973782,4,-0.03999900817871449,0.7799997329711843,3.222499847412106,4.985000610351559,2.580001831054684,1,-0.012416071857633604,1.800001173753674,29.309999465942386,1.175443292966543,28.78000068664551,1.183673509107569,29.059999465942386,-0.012416071857633604
1122,2004-04-21,28.90999984741211,29.5,28.8700008392334,29.440000534057614,1607182.0,-0.029865752095107445,-1.0655754107843598,-2.208338300391787,33.0217895461754,40.623680688356416,1.022937797781065,1.7616337871335617,4.125344673780951,6.84498301695173,26.220689075659422,0.929998397827152,-0.533228956743713,-1.5559999465942376,-3.4914788939481696,0.37947900075969443,-2.523739420271202,-0.5882604729172733,1.9685074305686534,28.33332803514611,-6.791078565105423,0.9677394736769652,4,0.6899995803833008,1.6699991226196254,3.8975000381469727,5.720000267028809,2.510000228881836,2,0.059840869988492695,-4.3333492279203725,29.79999923706055,1.800001173753674,29.309999465942386,1.175443292966543,28.78000068664551,0.059840869988492695
1123,2004-04-22,28.70000076293945,29.290000915527344,28.45000076293945,29.01000022888184,1315949.0,-0.007263890888310032,-1.07407581833551,0.5849038949448302,18.44483687498058,36.31239710995821,1.0449684435472335,1.8855876665518245,4.112343743845546,6.904183286547326,25.884370302246783,0.8400001525878942,-0.5753487693733632,-1.6499990463256857,-3.71915041075788,0.4191523181065051,-2.684574728541783,-0.6154233641095885,1.8810855959072548,16.666719648539285,-12.708003007379176,1.0345756822160959,4,0.8999986648559606,1.8799982070922852,3.989998817443851,5.929999351501468,2.6499996185302805,3,0.07142854294651202,-1.0655754107843598,28.90999984741211,-4.3333492279203725,29.79999923706055,1.800001173753674,29.309999465942386,0.07142854294651202
1124,2004-04-23,29.86000061035156,30.040000915527344,29.1299991607666,29.13999938964844,2347306.0,0.040418112075802703,-1.4594586235160087,-2.322588584191053,32.68366181507683,33.75254461059851,-0.25819077555135195,0.7025382621296608,2.7704633254807156,5.6132888359266,25.823961116802867,1.3400001525878942,-0.6406609656556057,-0.4524991989135785,-2.528982247917117,1.6239838500899602,-1.4907407234153496,0.5857423255881926,0.4593553396571721,81.11111464323592,55.03942548110847,1.0382415245017698,4,-0.2600011825561488,0.7199983596801758,2.757498741149906,4.769999504089359,1.659999847412113,4,0.024782309309854256,-1.07407581833551,28.70000076293945,-1.0655754107843598,28.90999984741211,-4.3333492279203725,29.79999923706055,0.024782309309854256
1125,2004-04-26,30.559999465942386,30.65999984741211,29.649999618530273,29.95000076293945,1939153.0,0.023442693947841375,1.4938293698916578,0.8472189844445569,48.73096643288986,33.65122433967628,-1.0778029678166554,-0.06290525977751216,1.9023169900602532,4.782103171219713,25.52465509102509,1.010000228881836,-0.6879684911139634,0.28699970245361683,-1.735745038899946,2.3097444438071832,-0.7243726682231646,1.2983720731303983,-2.159999847412113,95.47509398658485,66.01303324494444,1.0113723706767832,4,-1.029999732971195,0.019999504089348363,2.0550003051757777,4.070000648498532,0.850000381469723,0,0.005562829818874793,-1.4594586235160087,29.86000061035156,-1.07407581833551,28.70000076293945,-1.0655754107843598,28.90999984741211,0.005562829818874793
1126,2004-04-27,29.989999771118164,30.670000076293945,29.8799991607666,30.60000038146973,1261265.0,-0.01865182280056843,1.1066691080729167,-1.0000031268076799,44.92979552073194,34.482121339297905,-0.5937583607315453,0.4514834826069034,2.2782822865705583,5.212437620529151,25.205439345557203,0.7900009155273438,-0.827949895322174,-0.23299999237060476,-2.2303986878290303,1.7643987030878172,-1.2316993400998157,0.7656993553586062,-1.5448001480102533,69.36934614865817,37.000227515761196,0.9986993477292115,4,-0.4549999237060547,0.5899991989135707,2.4549999237060547,4.4800004959106445,1.3700008392333949,1,0.042014012620809504,1.4938293698916578,30.559999465942386,-1.4594586235160087,29.86000061035156,-1.07407581833551,28.70000076293945,0.042014012620809504
1127,2004-04-28,29.020000457763672,29.979999542236328,29.020000457763672,29.81999969482422,1179264.0,-0.03234409205593425,-1.4,1.3114728468869523,39.23704957369167,34.872079581015434,0.297823234314059,1.3314413922769504,3.0451003166163915,6.048327342634067,25.177131957580134,0.9699993133544922,-0.9926453540684506,-1.1024992942810066,-3.1309578300861816,0.9259592415241684,-2.116728562183596,-0.0882700263784173,-0.4858088165283192,25.67566987049798,-8.213148818351502,1.0142292679025875,4,0.5149993896484375,1.5599985122680629,3.2699995040893555,5.449999809265137,2.3599987030029297,2,0.11578223836494339,1.1066691080729167,29.989999771118164,1.4938293698916578,30.559999465942386,-1.4594586235160087,29.86000061035156,0.11578223836494339
1128,2004-04-29,30.38999938964844,31.399999618530273,28.79999923706055,28.88999938964844,4735417.0,0.04720878395156114,-2.095237987111771,-1.8750017881410486,48.79448248073763,37.610926657665594,-0.9651733306134105,-0.09875177636968147,1.4749463203146327,4.559286358728269,24.44047789987425,2.600000381469723,-1.0598069992919648,0.30249967575073455,-1.6792888905486016,2.2842882420500707,-0.6883946073989335,1.2933939589004027,-1.7703754110107432,61.15384305017288,24.44396989035824,0.9908942831496677,4,-0.4899997711181676,0.18999958038329368,1.9000005722045863,4.0800008773803675,0.9600009918212891,3,0.03389275114616641,-1.4,29.020000457763672,1.1066691080729167,29.989999771118164,1.4938293698916578,30.559999465942386,0.03389275114616641
1129,2004-04-30,29.520000457763672,30.25,29.290000915527344,30.25,1513412.0,-0.028627803532668472,1.630136127296005,-0.48666636149088544,44.36325264923571,38.80044689527712,0.023281782792917483,0.591276503407073,2.1563442726281536,5.290882641741959,25.18496563981213,1.0999984741210973,-1.041705769267093,-0.4339993476867683,-2.163049427228561,1.2950507318550244,-1.2985243874576646,0.43052569208412805,-0.7335539407324205,27.692350579430325,-10.236064427230517,0.8645250397708956,4,0.4049997329711914,1.0599985122680629,2.6449999809265137,4.939999580383301,2.469999313354492,4,0.06199186637291443,-2.095237987111771,30.38999938964844,-1.4,29.020000457763672,1.1066691080729167,29.989999771118164,0.06199186637291443
1130,2004-05-03,29.60000038146973,29.93000030517578,29.1200008392334,29.420000076293945,762872.0,0.0027100244737638945,-1.0769249579404514,-0.24657591513600152,47.065219982813126,39.69678387514808,-0.01257817576471254,0.3255583228885044,1.8931662371912132,5.074893260405016,26.017841463278845,0.8099994659423828,-0.9540980630550138,-0.22549953460692862,-1.608485606555032,1.1574865373411747,-0.9169925705809803,0.46599350136712303,-0.8000011444091797,30.76927027052806,-9.947067811265569,0.6914930359740512,5,0.32499980926513317,0.9799985885620046,2.444999217987057,4.8599996566772425,2.14999961853027,0,0.06486486660641755,1.630136127296005,29.520000457763672,-2.095237987111771,30.38999938964844,-1.4,29.020000457763672,0.06486486660641755
1131,2004-05-04,29.34000015258789,29.5,28.86000061035156,29.3700008392334,1267087.0,-0.008783791403077279,3.413803989660844,-0.16667019878777276,47.89823272587178,41.349722006225456,0.19591135652061453,0.5034724490128895,1.989303153478211,5.285427559657734,25.704121651177502,0.7399997711181712,-0.779636506583838,-0.41699981689453125,-1.7503467054657946,0.9163470716767321,-1.083673261180163,0.24967362739110044,2.059999465942383,20.76926293457271,-20.13557374142041,0.6666734442856317,5,0.5850000381469727,1.239998817443844,2.7049994468688965,5.119999885559082,2.2399997711181605,1,0.0705521364709889,-1.0769249579404514,29.60000038146973,1.630136127296005,29.520000457763672,-2.095237987111771,30.38999938964844,0.0705521364709889
1132,2004-05-05,29.34000015258789,29.68000030517578,28.79999923706055,29.270000457763672,744355.0,0.0,1.346669514973949,-2.333269756500731,51.67065017665751,45.04147903974511,0.2942666790510202,0.42276133353622214,1.7972381203462504,5.242485026561319,25.309326905549767,0.8800010681152308,-0.6917725538747064,-0.3519998550415053,-1.6296883201143721,0.9256886100313615,-0.9908440875779405,0.28684437749492986,2.009199485778808,20.76926293457271,-22.687755411104092,0.638844232536434,5,0.7599992752075195,1.239998817443844,2.6924996376037598,5.119999885559082,1.4400005340576207,2,0.06884800433736515,3.413803989660844,29.34000015258789,-1.0769249579404514,29.60000038146973,1.630136127296005,29.520000457763672,0.06884800433736515
1133,2004-05-06,28.479999542236328,29.45000076293945,28.29999923706055,29.309999465942386,1554946.0,-0.02931154075933795,1.0720701215373543,-11.857193460490514,48.325885230745705,46.77950386370832,1.2513735651364755,1.1760921960752526,2.5550265957094638,6.043088909543485,25.17370727394031,1.1500015258788991,-0.6889286077734091,-1.1060004234313965,-2.4178153483396656,0.20581450147687264,-1.761907885885531,-0.4500929609772619,2.7672320800781236,9.230781269256711,-37.0901361709557,0.6559074624541351,5,1.369999885559082,2.049999237060547,3.5525002479553223,5.9800004959106445,2.1400012969970703,3,0.10182583093899011,1.346669514973949,29.34000015258789,3.413803989660844,29.34000015258789,-1.0769249579404514,29.60000038146973,0.10182583093899011
1134,2004-05-07,28.09000015258789,28.88999938964844,28.09000015258789,28.56999969482422,1127809.0,-0.01369379901393819,-2.333333333333348,0.5783127546482985,43.083899393129705,46.15205197040164,1.5241781711835714,1.4423575378171378,2.8358521825049365,6.37209813822453,25.090103764122112,0.7999992370605504,-0.5693510224940006,-1.3704998016357415,-2.7522523826411067,0.011252779369623767,-2.061376092138424,-0.6796235111330589,2.980397526611327,0.0,-45.42661457501884,0.6908762905026822,5,1.6549997329711914,2.3349990844726527,3.9424996376037598,6.119999885559082,2.170000076293949,4,0.11605554329559165,1.0720701215373543,28.479999542236328,1.346669514973949,29.34000015258789,3.413803989660844,29.34000015258789,0.11605554329559165
1135,2004-05-10,27.520000457763672,27.79999923706055,27.15999984741211,27.5,1455430.0,-0.020291907857882485,1.206901994830395,-0.041667660078360313,37.19100930958221,45.29218683582944,1.807704512748444,1.8654214296363918,3.306179306095288,6.884678546893468,25.245113127087098,0.9300003051757812,-0.3592575624522105,-1.7864995002746582,-3.312529645687178,-0.2604693548621384,-2.549514572980918,-1.0234844275683983,3.311965419306638,14.285735910978303,-25.931329834565688,0.7630150727062599,5,1.7599992752075195,2.284999847412106,3.857499122619629,6.464999198913574,2.9899997711181676,0,0.1624272979288217,-2.333333333333348,28.09000015258789,1.0720701215373543,28.479999542236328,1.346669514973949,29.34000015258789,0.1624272979288217
1136,2004-05-11,29.18000030517578,29.3799991607666,26.979999542236328,27.68000030517578,3487660.0,0.06031976089389213,1.5263184312339757,74.99828342551974,51.39607350259237,46.64318949459619,0.0231585047738605,0.13682852859705363,1.547622237658345,5.181598426928659,24.410822245488305,2.3999996185302734,-0.26416169764037534,-0.0784996986389146,-1.5536873919552825,1.3966879946774533,-0.8160935452971003,0.6590941480192711,1.2847689689287094,81.48148671426088,38.11871358035634,0.7375938466581844,5,0.009999275207519531,0.3549995422363281,2.1974992752075195,4.804999351501465,1.1000003814697301,1,0.08807401192413167,1.206901994830395,27.520000457763672,-2.333333333333348,28.09000015258789,1.0720701215373543,28.479999542236328,0.08807401192413167
1137,2004-05-12,27.90999984741211,29.649999618530273,27.79999923706055,29.35000038146973,2012214.0,-0.043522976164548144,-1.2289137661018599,-0.9600003560384138,46.31872679361948,46.36810552936085,1.2506681501330554,1.3325987290963752,2.7045325663618556,6.40596545031314,22.823429047834846,1.850000381469723,-0.3939985109773012,-1.2580001831054695,-2.832702502557005,0.31670213634606625,-2.0453513428312355,-0.4706490233797034,2.136597058868201,34.831471108669575,-11.41625889609388,0.7873511597257677,5,0.7049999237060547,1.2799997329711914,3.597499370574951,6.074999809265137,2.9400005340576207,2,0.13149409159291814,1.5263184312339757,29.18000030517578,1.206901994830395,27.520000457763672,-2.333333333333348,28.09000015258789,0.13149409159291814
1138,2004-05-13,28.78000068664551,28.85000038146973,27.88999938964844,28.11000061035156,1514976.0,0.031171653313859515,1.3703743821716736,-0.46527765820060646,44.82758494692221,46.41969800688156,0.14334637409992368,0.4643531655582329,1.7343774728106816,5.4949269094997355,20.99929294373143,0.9600009918212891,-0.442048364899815,-0.3739994049072237,-1.9576975771600118,1.2096987673455644,-1.1658484910336178,0.4178496812191703,0.8986045359495201,67.4157712724731,24.52142312768808,0.7918490861263939,5,-0.3250007629394567,0.4099988937377894,2.727498531341549,5.204998970031735,2.0599994659423793,3,0.06949270160817056,-1.2289137661018599,27.90999984741211,1.5263184312339757,29.18000030517578,1.206901994830395,27.520000457763672,0.06949270160817056
1139,2004-05-14,28.95000076293945,29.40999984741211,28.32999992370605,28.459999084472656,2209756.0,0.005906882287630477,-1.8799997965494613,0.7313457054769237,41.876896883630316,45.84321766252792,-0.12964459691735541,0.3243728464920004,1.4876672618203557,5.284461050924474,18.97249037008695,1.0799999237060582,-0.35832355917062486,-0.21249933242798136,-1.78955653185065,1.3645578669946872,-1.0010279321393156,0.5760292672833529,-1.9700012207031214,73.78281514649066,35.98885649123777,0.7885285997113342,5,-0.6200008392333949,0.2399988174438512,2.497498989105228,4.989998817443851,1.9499988555908239,4,0.057685666054690055,1.3703743821716736,28.78000068664551,-1.2289137661018599,27.90999984741211,1.5263184312339757,29.18000030517578,0.057685666054690055
1140,2004-05-17,27.809999465942386,28.28000068664551,27.520000457763672,28.15999984741211,1331974.0,-0.039378282105485996,1.5762629675008135,-0.7142840460564708,39.59923473092736,44.921106774200766,0.8155015820921641,1.4189882930908375,2.530971850189694,6.37967108314427,16.768252835705372,1.4300003051757777,-0.4967759170912416,-1.2775006294250453,-2.9639026909292454,0.40890143207915486,-2.1207016601771436,-0.434299598672947,-0.7813999176025419,31.086138576375156,-2.6016438734854077,0.8432010307520994,5,0.5200004577636683,1.3800001144409144,3.51999998092651,6.130000114440914,3.0500011444091726,0,0.08809783567021845,-1.8799997965494613,28.95000076293945,1.3703743821716736,28.78000068664551,-1.2289137661018599,27.90999984741211,0.08809783567021845
1141,2004-05-18,29.43000030517578,29.46999931335449,28.290000915527344,28.399999618530273,2576293.0,0.058252458480530844,1.126125723633459,-2.9428558972430965,51.84186796076174,44.94013097243456,-0.8832760818183054,-0.24259096259690693,0.8452899409472714,4.7113901187045,15.667485832737704,1.6599998474121023,-0.4878144076025315,0.3610001564025893,-1.300424596366593,2.0224249091717716,-0.46971221998200363,1.1917125327871823,-2.3537727508544926,89.67138966968827,52.6993695427271,0.8307123763845915,5,-1.1150007247924805,-0.24000072479248047,1.839998722076416,4.5099992752075195,1.3299999237060582,1,0.036697244733501444,1.5762629675008135,27.809999465942386,-1.8799997965494613,28.95000076293945,1.3703743821716736,28.78000068664551,0.036697244733501444
1142,2004-05-19,30.63999938964844,30.85000038146973,29.59000015258789,29.6299991607666,3052104.0,0.04111447746943653,-1.3119307473843973,0.9805820927859713,51.13947115852724,45.252751631076954,-2.1115272956488838,-1.3874739653203925,-0.42896746600832003,3.463967982770395,14.364368703094488,1.4200000762939489,-0.49145522414944054,1.484499263763432,-0.3163596302373435,3.2853581577642075,0.5840698167630443,2.3849287107638197,-3.468020964965824,93.69366376478554,57.3110115749154,0.9004294470003883,5,-1.7249994277954137,-1.4499998092651403,0.5949997901916433,3.3000001907348597,0.7300014495849574,2,-0.011749305162341295,1.126125723633459,29.43000030517578,1.5762629675008135,27.809999465942386,-1.8799997965494613,28.95000076293945,-0.011749305162341295
1143,2004-05-20,30.75,30.84000015258789,29.8700008392334,30.45000076293945,798784.0,0.0035900983205867654,3.0416676600783603,0.29702888027330093,56.02350241416841,46.690485300081264,-2.0849171025823736,-1.408219345892988,-0.5632979732754855,3.3168040429305705,12.72844166634699,0.9699993133544922,-0.4831849633784664,1.4919999122619636,-0.42904782416755793,3.413047648691485,0.5314760440472028,2.4525237804767244,-3.357340257910156,96.9969854726472,57.05656248305374,0.9605238682147607,5,-1.8350000381469727,-1.5600004196166992,0.154998779296875,3.0049991607666016,0.8099994659423864,3,0.0032520449258448547,-1.3119307473843973,30.63999938964844,1.126125723633459,29.43000030517578,1.5762629675008135,27.809999465942386,0.0032520449258448547
1144,2004-05-21,30.60000038146973,31.440000534057614,30.399999618530273,30.899999618530273,1026400.0,-0.004878036374968087,-1.9714279486215232,-0.9999999999999764,54.86381200226657,48.65413004371285,-1.7225787919363,-1.2647844291759114,-0.4479323703775151,3.411305957787288,12.036133870716984,1.0400009155273402,-0.5194745809661292,1.3050003051757848,-0.6918759977101949,3.3018766080617645,0.30656215373279494,2.3034384566187747,-2.9999002010170948,78.5714250959393,35.92302820443517,0.9984381514429896,5,-1.3900003433227575,-1.3900003433227575,0.10249900817870738,3.0299987792968714,1.7800006866455043,4,0.007843129677328253,3.0416676600783603,30.75,-1.3119307473843973,30.63999938964844,1.126125723633459,29.43000030517578,0.007843129677328253
1145,2004-05-24,30.729999542236328,31.10000038146973,30.60000038146973,30.8799991607666,769572.0,0.004248338534182494,-1.4390366445382523,0.5000000000000059,56.847286604363724,49.259820388354115,-1.5079295908586126,-1.4560468777665285,-0.5779192309876748,3.2018911797959078,11.981541992320413,0.5,-0.4480112624758199,1.426499462127687,-0.5943524224954402,3.447351346750814,0.4160735198161234,2.4369254044392505,-2.822707333495295,77.4602832443339,30.720605122283807,1.0104259423115631,5,-1.2499990463256836,-1.5199995040893555,-0.2174997329711914,2.8000001907348633,2.240001678466797,0,0.005532055933170188,-1.9714279486215232,30.60000038146973,3.0416676600783603,30.75,-1.3119307473843973,30.63999938964844,0.005532055933170188
1146,2004-05-25,31.25,31.36000061035156,30.399999618530273,30.399999618530273,1448761.0,0.01692159015651673,-1.2588248493756158,-5.666683620919853,58.95032564352003,50.66333137167639,-1.9036060547183382,-1.9782365130272446,-1.0941213288798295,2.609003776534628,11.99192174832018,0.9600009918212855,-0.2634827755576019,1.8834999084472663,-0.2995183399789987,4.066518156873531,0.7919907842341338,2.975009032660399,-3.0600911252336402,89.72970297948433,38.06477180022471,1.0915091242131325,5,-1.7699995040893555,-2.0399999618530273,-1.080000400543213,2.179999351501465,1.740001678466804,1,-0.012479980468750096,-1.4390366445382523,30.729999542236328,-1.9714279486215232,30.60000038146973,3.0416676600783603,30.75,-0.012479980468750096
1147,2004-05-26,32.380001068115234,32.509998321533196,31.60000038146973,31.68000030517578,2907711.0,0.036160034179687495,-1.1162727772750587,0.8235299397502497,67.82450025384821,53.21854418355707,-2.607011705660465,-2.997280266470682,-2.2493466714553776,1.4049211778301043,11.599477952292862,1.259998321533196,0.0828517522351575,2.845500946044922,0.2894720716911223,5.401529820398721,1.567486508868022,4.123515383221822,-3.930084860605575,95.0758569169272,36.47176204530713,1.278014437176899,5,-2.3650016784668004,-2.6350021362304723,-2.2100014686584473,1.0499982833862305,0.0,2,-0.05003090752917294,-1.2588248493756158,31.25,-1.4390366445382523,30.729999542236328,-1.9714279486215232,30.60000038146973,-0.05003090752917294
1148,2004-05-27,31.420000076293945,32.610000610351555,31.290000915527344,32.610000610351555,2384053.0,-0.02964796047417695,1.2184858864278727,-1.6999989100876733,64.46567660227589,55.72840859673991,-1.3780628579827727,-2.061870906360369,-1.2991654607483056,2.280833752900378,12.480595672116653,1.3199996948242116,0.14551430208696914,1.8339999198913581,-0.8336733474392943,4.501673187222011,0.5001632862260337,3.1678365535566826,-2.564075657381931,46.1538461538463,-19.042741282037483,1.3338366336653253,5,-1.3549995422363317,-1.6250000000000036,-1.330000877380371,2.0099992752075195,0.11000061035156605,3,-0.001591318807738329,-1.1162727772750587,32.380001068115234,-1.2588248493756158,31.25,-1.4390366445382523,30.729999542236328,-0.001591318807738329
1149,2004-05-28,31.35000038146973,31.54999923706055,30.739999771118164,31.1200008392334,2518714.0,-0.002227870612802052,1.5714380865879327,-0.19327683950870983,67.39327210301832,58.81663497141668,-1.0413282056124729,-1.947597025771298,-1.2412909585809082,2.2669213497696,13.217788170959032,0.8099994659423864,0.38529152613536155,1.672500228881841,-1.1087595761108808,4.453760033874563,0.28187032638548004,3.063130131378202,-2.04358681958497,42.986440569719036,-27.466524118194116,1.3906299024963606,5,-0.8999996185302805,-1.5550003051757884,-1.260001182556156,2.0799989700317347,0.20999908447265625,4,0.006698535308369058,1.2184858864278727,31.420000076293945,-1.1162727772750587,32.380001068115234,-1.2588248493756158,31.25,0.006698535308369058
1150,2004-05-31,31.520000457763672,31.739999771118164,31.0,31.170000076293945,222427.0,0.005422649895545861,-1.1449252126415652,1.5217438176902556,62.28991125222994,59.97752867046871,-0.7037252323600249,-2.0726459400595587,-1.384939535133114,2.0040445555803927,13.898599348860973,0.7399997711181641,0.605841945020849,1.7465003013610847,-1.153505511120379,4.646506113842552,0.2964973951203511,3.1965032076018183,-1.817156450062896,50.678748262026595,-17.6199574877108,1.4500029062407334,5,-0.42000007629394887,-1.7250003814697301,-1.4300012588500977,1.909998893737793,-0.6900005340576207,0,0.027284282927087844,1.5714380865879327,31.35000038146973,1.2184858864278727,31.420000076293945,-1.1162727772750587,32.380001068115234,0.027284282927087844
1151,2004-06-01,31.40999984741211,31.81999969482422,30.79999923706055,31.3700008392334,1593826.0,-0.003489867028998339,1.3720976652686732,0.11428275595228364,70.93300327397596,62.17681001662967,-0.3166213208100217,-1.8968681681768516,-1.2554475531282776,2.051041138634382,14.332877754198837,1.0200004577636683,0.8658147298423451,1.5329997062683098,-1.448473761404074,4.514473173940694,0.04226297243211974,3.0237364401045,-1.3582970473932399,35.82886500567628,-35.18704865264141,1.4907367338361914,6,-0.16999912261963246,-1.6149997711181676,-1.3550004959106445,2.015000343322754,-1.2000007629394531,1,0.04966575551956098,-1.1449252126415652,31.520000457763672,1.5714380865879327,31.35000038146973,1.2184858864278727,31.420000076293945,0.04966575551956098
1152,2004-06-02,31.36000061035156,31.85000038146973,31.28000068664551,31.56999969482422,1070657.0,-0.001591825447419426,-2.0810883259617263,-5.250107291021022,67.10874640443416,63.40850379332586,-0.17181783213226964,-1.7789857540981266,-1.1922612922832982,2.021138827221794,14.98157296837265,0.5699996948242188,1.2756054858891588,1.3820004463195765,-1.6591394194148599,4.4231403120540165,-0.13856948654764167,2.9025703791867947,-1.0013020730927664,33.1551102130823,-36.733394660448845,1.5205699328672193,6,0.14499950408935547,-1.5650005340576172,-1.3025012016296351,1.9549989700317418,-1.7600002288818288,2,0.05197707386450756,1.3720976652686732,31.40999984741211,-1.1449252126415652,31.520000457763672,1.5714380865879327,31.35000038146973,0.05197707386450756
1153,2004-06-03,31.3799991607666,31.68000030517578,31.1200008392334,31.31999969482422,721898.0,0.000637708865619091,-1.4347952282820073,-0.28571298819254737,66.44112294550332,64.69487167590772,-0.10398854756343567,-1.6554602825186606,-1.2256484047893714,1.9245356298080907,15.18763572958709,0.5599994659423828,1.4323539671656391,1.2569990158081055,-1.75985263445763,4.273850666073841,-0.25142680932476225,2.765424840940973,-0.751144374736679,57.65757096707659,-11.25343155004898,1.5084258251328682,6,0.12500095367431285,-1.5849990844726598,-1.3224997520446777,1.9350004196166992,-1.9799995422363281,3,0.03186749311959525,-2.0810883259617263,31.36000061035156,1.3720976652686732,31.40999984741211,-1.1449252126415652,31.520000457763672,0.03186749311959525
1154,2004-06-04,31.35000038146973,31.56999969482422,31.20000076293945,31.51000022888184,1374539.0,-0.0009559840694444155,1.6428610354224358,-2.666687859617891,78.18472614355906,67.06569829137386,0.048707957184667805,-1.4426746550635698,-1.196445276435501,1.8630862128281613,15.234799700766615,0.3699989318847692,1.5205336059287085,1.0640002250671436,-1.8405400126852207,3.968540462819508,-0.38826989380903854,2.516270343943326,-0.4834080965212131,52.38100428153888,-20.434105445966594,1.4522701188761824,6,0.1549997329711843,-1.5550003051757884,-1.1100010871887243,1.9649991989135707,-2.5900001525878906,4,0.005741636458868271,-1.4347952282820073,31.3799991607666,-2.0810883259617263,31.36000061035156,1.3720976652686732,31.40999984741211,0.005741636458868271
1155,2004-06-07,31.989999771118164,32.09000015258789,31.399999618530273,31.70000076293945,1126116.0,0.020414653328895138,1.8163300259633088,-1.8124955296474008,74.15095052587074,68.75465661163507,-0.4400392815519041,-1.824147497783386,-1.8536759270365053,1.1222967248431814,14.726215411497733,0.7399997711181605,1.562605882760657,1.4804996490478501,-1.2077397327758845,4.168739030871585,0.1363799581359828,2.8246193399597175,-0.9141984871212827,92.24803794586089,20.674300814192975,1.3441196909118671,6,-0.31499958038330433,-2.1949996948242223,-1.7375001907348633,1.205000877380371,-3.0499992370605504,0,-0.013441710167312992,1.6428610354224358,31.35000038146973,-1.4347952282820073,31.3799991607666,-2.0810883259617263,31.36000061035156,-0.013441710167312992
1156,2004-06-08,31.75,32.189998626708984,31.65999984741211,32.09999847412109,1133203.0,-0.007502337381535273,-1.0000000000000269,-1.2068954177436253,62.81756488292047,68.19833045930977,-0.135952678001928,-1.4564086014370687,-1.622445835181022,1.2611633160675666,15.777975696280091,0.529998779296875,1.6324262525954119,1.1119998931884751,-1.5542619247642477,3.778261711141198,-0.2211310157878863,2.4451308021648366,-0.5499992370605504,58.87854798774303,-9.488325422703952,1.3331309089763606,6,-0.07499980926514027,-1.9549999237060582,-1.4975004196166992,1.2049989700317383,-2.7000007629394496,1,-0.028976380355714926,1.8163300259633088,31.989999771118164,1.6428610354224358,31.35000038146973,-1.4347952282820073,31.3799991607666,-0.028976380355714926
1157,2004-06-09,31.57999992370605,31.70000076293945,31.1200008392334,31.68000030517578,1583157.0,-0.0053543331116204795,7.285636435471276,0.28571662125342195,59.453307513871714,67.64140056059819,-0.10210404671262552,-1.051262709425501,-1.4646612120366171,1.3441418006197843,16.892672368125325,0.6299991607666016,1.6724291489759082,0.7584998130798297,-1.6052374419172857,3.1222370680769416,-0.4233688144187262,1.9403684405783856,1.0300006866455043,42.99065753751836,-20.85603506060214,1.1818686274985561,6,-0.11500072479247692,-1.7849998474121094,-1.3275003433227504,1.3749990463256871,-3.340000152587887,2,-0.04338191395006874,-1.0000000000000269,31.75,1.8163300259633088,31.989999771118164,1.6428610354224358,31.35000038146973,-0.04338191395006874
1158,2004-06-10,30.78000068664551,31.63999938964844,30.59000015258789,31.29999923706055,2064945.0,-0.02533246481929241,-1.3333326269076038,5.199965667855391,51.78571834045436,65.9072279203133,0.6677893196806259,-0.09881213098725894,-0.6883596033865196,2.0514243234189387,17.862069523348367,1.0499992370605504,1.6248333447708951,-0.14149942398070792,-2.3020772173020596,2.0190783693406402,-1.2217883206413838,0.9387894726799679,1.8001999282836785,11.875044703526436,-48.03911434195522,1.0802888966606747,6,0.6099987030029261,-0.9850006103515696,-0.44000148773193715,2.174998283386227,-1.980001449584961,3,-0.03833659125575484,7.285636435471276,31.57999992370605,-1.0000000000000269,31.75,1.8163300259633088,31.989999771118164,-0.03833659125575484
1159,2004-06-11,30.6200008392334,30.940000534057614,30.479999542236328,30.940000534057614,763232.0,-0.005198175563444041,1.8750089407052846,0.6153857439964132,48.91519969422215,64.42114885831243,0.797181136782001,0.20312937590661662,-0.5898668543709746,2.1195502338229915,18.794837736343535,0.4600009918212855,1.3553136830114347,-0.38499927520751953,-2.3444892746286072,1.5744907242135682,-1.3647442749180634,0.5947457245030243,1.88059175720214,8.187214734108766,-47.462374773086566,0.9797449997105447,6,0.7149982452392578,-0.8250007629394567,-0.43000173568725586,2.2849979400634766,-2.570001602172848,4,-0.039843278486783595,-1.3333326269076038,30.78000068664551,7.285636435471276,31.57999992370605,-1.0000000000000269,31.75,-0.039843278486783595
1160,2004-06-14,30.26000022888184,30.690000534057614,30.0,30.61000061035156,768884.0,-0.011757041165403548,1.7058832329171065,1.0937522351763007,39.918531706091066,60.97509646188078,1.0724324990117289,0.7969489600534025,-0.29617995090982774,2.3851297937959295,19.447812602492473,0.6900005340576136,1.1696433792571455,-0.8674999237060526,-2.188183600192591,0.4531837527804825,-1.5278417619493219,-0.20715808546278325,2.119356784301747,11.872164014666724,-37.836199095967864,0.6603418382432683,6,0.8349990844726527,-0.46500015258789773,-0.17500066757202504,2.5399990081787074,-2.2600002288818395,0,-0.049570389578791785,1.8750089407052846,30.6200008392334,-1.3333326269076038,30.78000068664551,7.285636435471276,31.57999992370605,-0.049570389578791785
1161,2004-06-15,30.51000022888184,30.75,30.06999969482422,30.29999923706055,938061.0,0.00826173159646526,-1.0298514260987677,-0.6000021798246453,26.79897902340832,56.49623341954457,0.761412546291325,0.6661629182422537,-0.5638885456507303,2.037052468201562,20.03385302256858,0.6800003051757812,0.9537910732299579,-0.6714999198913532,-1.7694842890072202,0.4264844492245139,-1.220492104449285,-0.12250773533342141,1.6790082232470631,30.00000000000027,-13.392607177220796,0.5489921845579327,6,0.5849990844726527,-0.7150001525878977,-0.9675002098083532,-0.07500076293945668,-1.6000003814697301,1,-0.051458527795683495,1.7058832329171065,30.26000022888184,1.8750089407052846,30.6200008392334,-1.3333326269076038,30.78000068664551,-0.051458527795683495
1162,2004-06-16,30.28000068664551,30.93000030517578,30.25,30.559999465942386,821797.0,-0.007538496903012226,-2.9999999999999165,-1.3333212232404792,32.72725801492126,52.750248427257674,0.918716102152171,0.91470691338154,-0.3523786811542138,2.181171651246405,19.793386606698824,0.6800003051757812,0.8013970583079129,-0.8834995269775341,-2.0296100397148997,0.262610985759828,-1.456554783346217,-0.31044427060885127,1.7338870893130824,17.073218954400573,-24.897311604748182,0.5730552563686818,6,0.8149986267089808,-0.21500015258789773,-0.9175009727478063,0.06499862670898082,-2.409999847412113,2,-0.040620918814160856,-1.0298514260987677,30.51000022888184,1.7058832329171065,30.26000022888184,1.8750089407052846,30.6200008392334,-0.040620918814160856
1163,2004-06-17,30.85000038146973,31.29999923706055,30.35000038146973,30.459999084472656,2049676.0,0.018824295967589277,-2.114756968872666,-1.3928678474114569,43.42104470629806,48.887617156450894,0.2968464418536918,0.37163715322833113,-0.9333363396956535,1.5440206813768889,19.66987275477066,1.019998550415039,0.588758166608983,-0.3184998512268038,-1.4578675359272033,0.8208678334735993,-0.8881836935770053,0.25118399112339773,1.0027763724121748,65.38468310117473,22.570135395272757,0.5696838423502013,6,0.24499893188476207,-0.7849998474121165,-1.9475007057189977,-0.5050010681152379,-2.9099998474121165,3,-0.08460293608032765,-2.9999999999999165,30.28000068664551,-1.0298514260987677,30.51000022888184,1.7058832329171065,30.26000022888184,-0.08460293608032765
1164,2004-06-18,30.84000015258789,30.8799991607666,30.399999618530273,30.79999923706055,969475.0,-0.0003241565237660504,7.000063578853673,0.10256610897281278,40.65932511216167,45.166325443816554,0.25355977043121314,0.4221851132553347,-0.9346362075382899,1.4944326760080884,19.16927146811168,0.4799995422363281,0.4268509974506074,-0.34050006866455007,-1.4595310547124214,0.7785309173833213,-0.9000155616884875,0.21901542435938737,0.864554460983463,64.61543427419456,21.85399005289038,0.5595154930239364,6,0.25499916076660156,-0.774999618530277,-2.017500400543213,-0.49500083923339844,-4.159999847412109,4,-0.06614788928125725,-2.114756968872666,30.85000038146973,-2.9999999999999165,30.28000068664551,-1.0298514260987677,30.51000022888184,-0.06614788928125725
1165,2004-06-21,30.899999618530273,31.09000015258789,30.540000915527344,31.020000457763672,526572.0,0.0019455079651595764,3.230759637604079,-2.999952317375815,42.89692172579723,42.95292064858065,0.025349573572935213,0.3958711602657914,-1.0054715546841955,1.3669246941817619,18.717239281310142,0.5499992370605469,0.26547140614346887,-0.28900060653686666,-1.3961428621024083,0.818141649028675,-0.8425717343196375,0.2645705212459042,0.668190625955372,67.47969370760781,22.85646430359636,0.553571127782771,6,-0.049999237060546875,-0.8349990844726598,-2.1399998664855957,-0.6749992370605469,-3.989999771118164,0,-0.09223302319268056,7.000063578853673,30.84000015258789,-2.114756968872666,30.85000038146973,-2.9999999999999165,30.28000068664551,-0.09223302319268056
1166,2004-06-22,30.86000061035156,31.149999618530273,30.63999938964844,30.85000038146973,1094485.0,-0.0012944663000813428,-1.3720818824990801,-0.08333465787167249,43.01674846612693,41.12663630994234,-0.08289122199847299,0.42704934795402494,-0.9621671563958749,1.3418503210219974,18.098728630189385,0.5100002288818324,0.026318489988572225,-0.30949964523315643,-1.425818188200818,0.8068188977345088,-0.8676589167169872,0.2486596262506744,0.5827344145752349,58.09533843655373,11.524874595180435,0.5581592714838325,6,-0.0400009155273402,-0.4099998474121094,-2.100000858306881,-0.8700008392333949,-3.8100013732910085,1,-0.0926766219632611,3.230759637604079,30.899999618530273,7.000063578853673,30.84000015258789,-2.114756968872666,30.85000038146973,-0.0926766219632611
1167,2004-06-23,30.76000022888184,31.209999084472656,30.61000061035156,31.18000030517578,913454.0,-0.00324045299714526,1.5000059604938616,-41.99904634754045,41.53006005549038,39.98711872272412,-0.12453640920849907,0.421047837410331,-0.8464153186813235,1.380964018995666,16.80404943310623,0.5999984741210973,-0.21724126575171,-0.3284999847412067,-1.3007953257608698,0.6437953562784529,-0.8146476552510364,0.1576476857686231,0.5673159940508121,43.15793066478207,-1.9270540000686438,0.48614767050983015,6,-0.11000061035156605,0.3400001525878835,-2.0075006484985387,-0.8900012969970774,-3.2600002288818395,2,-0.06014305486684257,-1.3720818824990801,30.86000061035156,3.230759637604079,30.899999618530273,7.000063578853673,30.84000015258789,-0.06014305486684257
1168,2004-06-24,31.3700008392334,31.459999084472656,31.01000022888184,31.10000038146973,1208770.0,0.01983096897960368,1.0000084771625084,-0.6428581159940207,50.23585457359036,40.13385815376503,-0.7174966578199395,-0.20331470053780265,-1.4119744284884206,0.7144427611239337,15.853231256272379,0.6999988555908168,-0.35231333999732684,0.2840005874633782,-0.6849572944503919,1.2529584693771518,-0.20047835349350862,0.768479528420265,-1.3700008392333984,91.50959522802724,45.3916312615156,0.4844789409568861,6,-0.6400012969970703,-0.13000011444092152,-2.3175010681152344,-1.5000019073486364,-3.700000762939453,3,-0.11157156220482689,1.5000059604938616,30.76000022888184,-1.3720818824990801,30.86000061035156,3.230759637604079,30.899999618530273,-0.11157156220482689
1169,2004-06-25,31.559999465942386,31.559999465942386,31.04999923706055,31.149999618530273,730238.0,0.0060566981710552525,1.4878069204216207,1.5185153788553434,44.32716841549034,40.62370667703161,-0.8494643817520604,-0.3971354013591579,-1.5453808879868447,0.4651014242500118,15.437602907692366,0.5100002288818359,-0.4620879444472834,0.4634992599487333,-0.5219155601212115,1.4489140800186746,-0.02920815008623734,0.956206669983704,-1.5307994842529347,100.0,57.250325036283776,0.49270741003497126,6,-0.7449998855590856,-0.25499916076660867,-2.5074996948242223,-1.6900005340576243,-4.909999847412113,4,-0.11470212272314051,1.0000084771625084,31.3700008392334,1.5000059604938616,30.76000022888184,-1.3720818824990801,30.86000061035156,-0.11470212272314051
1170,2004-06-28,32.380001068115234,32.380001068115234,31.25,31.420000076293945,1444182.0,0.025982307225884016,1.3541664597063083,2.3414667051237714,57.20825196910881,44.002514782109444,-1.494255897529655,-1.2115196783328628,-2.315181083624637,-0.4322714046669418,15.162541906845862,1.1300010681152344,-0.4540809674334376,1.2405008316040025,0.11253170236131638,2.3684699608466886,0.6765162669826594,1.8044853962253455,-2.289569107055666,100.0,56.841288820221465,0.5639845646213433,6,-1.0650005340576172,-1.0750007629394567,-3.1700010299682617,-2.5100021362304723,-6.480001449584961,0,-0.17603460700785079,1.4878069204216207,31.559999465942386,1.0000084771625084,31.3700008392334,1.5000059604938616,30.76000022888184,-0.17603460700785079
1171,2004-06-29,32.970001220703125,33.02000045776367,32.150001525878906,32.34000015258789,2058994.0,0.0182211282620639,1.3835602121600084,0.6562504346167525,64.50941111494711,47.53386512655676,-1.8982268824941428,-1.7693727404528303,-2.862885506063506,-1.1025859275584153,15.263059976166831,0.8699989318847656,-0.39548154671737024,1.7525009155273423,0.360843305421362,3.1441585256333227,1.0566721104743522,2.4483297205803325,-2.742195113220216,97.92534272920238,52.48389896937448,0.6958288050529904,6,-1.2850008010864258,-1.460000991821289,-3.6250009536743164,-3.100002288818363,-8.380001068115234,1,-0.18380349253629114,1.3541664597063083,32.380001068115234,1.4878069204216207,31.559999465942386,1.0000084771625084,31.3700008392334,-0.18380349253629114
1172,2004-06-30,32.990001678466804,33.84999847412109,32.77000045776367,33.0,3027976.0,0.0006066259333687984,-3.7999830458186437,-0.015870324733111743,77.55612051969304,51.326651328045095,-1.6688889885625215,-1.7507586663506238,-2.8107940501781457,-1.2099867051423203,15.554788203356267,1.0799980163574148,-0.24250725284910857,1.6910013198852596,0.08916116752570247,3.2928414722448167,0.890081243705481,2.491921396065038,-2.538820022961435,69.71840397803362,19.203575030290835,0.8009200761797783,6,-0.8650026321411204,-1.0650024414062607,-3.6450014114379954,-3.120002746582042,-8.170001983642585,2,-0.18005462683208673,1.3835602121600084,32.970001220703125,1.3541664597063083,32.380001068115234,1.4878069204216207,31.559999465942386,-0.18005462683208673
1173,2004-07-01,32.380001068115234,33.799999237060554,32.189998626708984,33.040000915527344,1767722.0,-0.0184904692123653,-2.0961409377510396,66.01106447925332,69.73093988218059,54.556830746936086,-0.9152862484327962,-1.1193909146822492,-2.1275334735600637,-0.7020398091475251,15.73328525250694,1.6100006103515696,-0.05296457705017943,1.0310006141662598,-0.6423186800857081,2.7043199084182277,0.1943409670402758,1.8676602612922437,-1.5889377307482917,47.50007833755453,-8.023198134290183,0.8366596471259847,7,-0.18500137329101562,-0.45500183105469105,-2.5000019073486364,-2.5100021362304723,-8.69000053405762,3,-0.15071034302468256,-3.7999830458186437,32.990001678466804,1.3835602121600084,32.970001220703125,1.3541664597063083,32.380001068115234,-0.15071034302468256
1174,2004-07-02,31.53000068664551,32.450000762939446,31.43000030517578,32.450000762939446,1624149.0,-0.026250782996629418,1.217392115601922,1.3939398318064746,62.82828547494513,56.77142671906363,0.04792339169648585,-0.2690060131878447,-1.2500357262725394,0.055895226471680104,15.570130309717289,1.0200004577636648,0.10276756309590951,0.1720002174377484,-1.5032768541529755,1.8472772890284723,-0.6656383183576118,1.0096387532331121,-0.4330438356031543,10.769263498901239,-48.1987525663059,0.8376385357953622,7,0.6999988555908097,0.39499855041503196,-1.6000003814697337,-1.6600017547607493,-7.739999771118168,4,-0.12242310581320293,-2.0961409377510396,32.380001068115234,-3.7999830458186437,32.990001678466804,1.3835602121600084,32.970001220703125,-0.12242310581320293
1175,2004-07-05,31.559999465942386,31.959999084472656,31.3799991607666,31.3799991607666,436004.0,0.0009514360495901375,-5.444432670707413,-0.19565248940074625,61.09935875981195,58.78060564058419,0.13565685144503092,-0.3508598436487347,-1.2741881230747403,-0.062298635064284014,14.979918327373992,0.5799999237060547,0.18790273430920834,0.22349901199341105,-1.428502229262815,1.875500253249637,-0.6025016086347001,1.0494996326215258,-0.18773845259215705,7.287463773879674,-53.058574428287635,0.8260006206281132,7,0.6700000762939347,0.36499977111815696,-1.4374990463256907,-1.6900005340576243,-7.0,0,-0.15557667713875223,1.217392115601922,31.53000068664551,-2.0961409377510396,32.380001068115234,-3.7999830458186437,32.990001678466804,-0.15557667713875223
1176,2004-07-06,30.82999992370605,31.78000068664551,30.60000038146973,31.56999969482422,1123094.0,-0.02313053088052508,1.0344802071771981,-4.111102869495128,55.25811936137723,60.30594556346051,0.9621316892588503,0.3232551041261864,-0.5283287118735309,0.56654160963895,13.959159955531716,1.1800003051757812,0.2746336179443887,-0.4605005264282269,-2.1152547225689524,1.1942536697124986,-1.287877624498588,0.3668765716421376,3.0199985504150355,7.076913145160859,-56.316239304918525,0.8273770980703636,7,1.394999504089359,1.0949993133544922,-0.38249969482421875,-0.9600009918212891,-7.409999847412106,1,-0.15990918966512746,-5.444432670707413,31.559999465942386,1.217392115601922,31.53000068664551,-2.0961409377510396,32.380001068115234,-0.15990918966512746
1177,2004-07-07,30.209999084472656,30.95000076293945,29.729999542236328,30.71999931335449,1992888.0,-0.020110309463759024,1.5154583226004466,0.6891897116551844,43.93938244538678,59.60633754921567,1.6717082510266366,0.8805000937769734,0.1319252898752552,1.0837846238668476,13.438304900306397,1.2200012207031214,0.33678651794904013,-1.0120013236999519,-2.7285665923220606,0.7045639449221603,-1.870283958011008,-0.15371868938889577,3.5749994277954045,11.793601430652153,-49.22651791777446,0.8582826343110553,7,1.5799999237060511,1.5799999237060511,0.3075013160705531,-0.3400001525878942,-7.769998550415043,2,-0.18603108580606786,1.0344802071771981,30.82999992370605,-5.444432670707413,31.559999465942386,1.217392115601922,31.53000068664551,-0.18603108580606786
1178,2004-07-08,29.60000038146973,30.020000457763672,29.059999465942386,30.020000457763672,2237844.0,-0.020191947086699913,3.5714324639760777,0.8235291917707281,39.455782754257264,59.065072475745325,2.239763625703212,1.473089518836396,0.7317529327095791,1.582124094875386,13.687385777498266,1.1499996185302699,0.3899720802978912,-1.563000011444089,-3.4189850853190684,0.29298506243088696,-2.4909925483815805,-0.635007474506601,4.022798171997064,15.92922445208764,-42.7922400053624,0.9279925369374884,7,1.8549985885620082,1.8549985885620082,1.049999713897698,0.26999855041503196,-7.020000457763679,3,-0.16148650760281413,1.5154583226004466,30.209999084472656,1.0344802071771981,30.82999992370605,-5.444432670707413,31.559999465942386,-0.16148650760281413
1179,2004-07-09,29.399999618530273,30.0,29.11000061035156,29.40999984741211,1557293.0,-0.006756782444660381,-2.016956056496457,0.02381006444112445,37.54152918655073,56.8798810554611,2.3480716040281493,1.662227799932893,0.9470958608361215,1.680942751360142,14.069179731720894,0.889999389648441,0.45630573630155524,-1.70200071334839,-3.7073165902839023,0.3033151635871185,-2.704658651816146,-0.699342774880634,3.949030989685056,11.724144734894839,-43.993816259930185,1.0026579384677545,7,2.054999351501465,2.054999351501465,1.2500004768371547,0.46999931335448863,-6.25,4,-0.1942176584544496,3.5714324639760777,29.60000038146973,1.5154583226004466,30.209999084472656,1.0344802071771981,30.82999992370605,-0.1942176584544496
1180,2004-07-12,28.76000022888184,29.75,28.75,29.26000022888184,1453667.0,-0.02176868700518808,-2.846150460330799,49.99885561701316,34.1389719392173,53.505387813713334,2.7050362718370025,2.3021199589032584,1.5927378578302545,2.2191626804635227,15.091751452008356,1.0,0.4203627495956894,-2.267000102996821,-4.50375697512764,-0.030243230866002335,-3.385378539062227,-1.1486216669314118,4.331688510797111,0.33004048236407035,-52.81160291861179,1.1183784360654094,7,2.539999008178704,2.539999008178704,1.8899998664855886,1.1099987030029226,-4.930000305175788,0,-0.1728094323296785,-2.016956056496457,29.399999618530273,3.5714324639760777,29.60000038146973,1.5154583226004466,30.209999084472656,-0.1728094323296785
1181,2004-07-13,28.940000534057614,29.34000015258789,28.790000915527344,29.0,1329525.0,0.0062587031899608014,-2.0555623254902167,0.11999893188477273,36.41791427180563,48.93447600839251,2.1157576890680545,2.106468165738402,1.428969984477277,1.9503297349432636,16.10923772052315,0.5799999237060511,0.3952842296191932,-2.008499813079837,-4.424659022559776,0.40765939640010274,-3.216579417819805,-0.8004202083398653,3.804353106447021,8.636384916692096,-43.87749672010857,1.20807960473997,7,2.3349990844726634,2.3599987030029297,1.794999599456787,0.9299983978271484,-5.069999694824215,1,-0.15134764987169536,-2.846150460330799,28.76000022888184,-2.016956056496457,29.399999618530273,3.5714324639760777,29.60000038146973,-0.15134764987169536
1182,2004-07-14,29.04999923706055,29.04999923706055,28.399999618530273,28.729999542236328,1029501.0,0.003800922632101855,3.0625014901174725,-5.333375719235526,31.290306206421363,44.663294488863706,1.5512226059693717,2.0022526250010593,1.336816585416873,1.7389414703523691,17.117404828461463,0.649999618530277,0.23234295723532128,-1.837001037597652,-4.383885193290691,0.7098831180953873,-3.1104431154441734,-0.5635589597511306,3.3748061122037107,40.12341245686414,-7.14970073486537,1.2734420778465203,7,1.3750009536743093,2.0749998092651296,1.6850008964538503,0.8199996948242116,-5.04999923706055,2,-0.19380376277546096,-2.0555623254902167,28.940000534057614,-2.846150460330799,28.76000022888184,-2.016956056496457,29.399999618530273,-0.19380376277546096
1183,2004-07-15,28.239999771118164,29.10000038146973,28.239999771118164,28.93000030517578,1300993.0,-0.02788294276128689,-1.492753462940808,-2.156253725293827,25.659825195125705,40.53346556888377,1.9134214673626992,2.747560576957987,2.183341654069771,2.4932261788504064,17.85621532853781,0.860000610351566,-0.06723769948881397,-2.516500473022461,-5.325361538381031,0.2923605923361059,-3.920931005701746,-1.1120699403431757,3.7823250050726998,0.0,-38.92622723171896,1.4044305326792836,7,1.859999656677246,2.8049993515014613,2.3899998664855957,1.629999160766598,-4.469999313354492,3,-0.2053824109089537,3.0625014901174725,29.04999923706055,-2.0555623254902167,28.940000534057614,-2.846150460330799,28.76000022888184,-0.2053824109089537
1184,2004-07-16,28.79999923706055,29.399999618530273,28.26000022888184,28.26000022888184,1422773.0,0.01983000957794312,-3.2222277166522306,-0.7826066524951695,22.713390522799912,36.26835798699355,1.0342043605121276,2.136429025422835,1.6797008819145596,1.880042992220698,18.498142212895097,1.1599998474121094,-0.43975777848767805,-1.8545009613037067,-4.79564005572708,1.0866381331196706,-3.3250705085153918,-0.38393141409201803,2.768446538521591,37.08605172577154,5.642132562031875,1.4705695472116884,7,1.2100009918212855,2.244999885559075,1.792500495910641,1.0699996948242116,-4.559999465942386,4,-0.21597220410167406,-1.492753462940808,28.239999771118164,3.0625014901174725,29.04999923706055,-2.0555623254902167,28.940000534057614,-0.21597220410167406
1185,2004-07-19,28.04999923706055,28.79999923706055,28.04999923706055,28.6200008392334,1024298.0,-0.026041667356535236,-1.6315715504693395,-1.0555604612966396,13.39282825283972,31.616658974933816,1.378963423651605,2.805822552351845,2.496882109540838,2.5810593963839032,19.02641567848336,0.75,-0.7921135522584635,-2.4620009422302225,-5.621146438086658,0.6971445536262095,-4.04157369015844,-0.8824281943020047,3.119033017985913,0.0,-22.08293615882904,1.5795727479282162,7,1.4500007629394496,2.89999961853027,2.5150003433227504,1.8199996948242116,-3.599998474121101,0,-0.17468804819275152,-3.2222277166522306,28.79999923706055,-1.492753462940808,28.239999771118164,3.0625014901174725,29.04999923706055,-0.17468804819275152
1186,2004-07-20,28.0,28.32999992370605,27.899999618530273,28.0,1155875.0,-0.0017825040435113237,-3.2999866486104663,-0.0,13.037003714669552,28.18306133818746,1.1011036971737802,2.772731094616276,2.5613517660003,2.573303428982612,19.569398402377587,0.4300003051757777,-1.0829922252648139,-2.3690001487731926,-5.715200245981023,0.9771999484346381,-4.04210019737711,-0.6959001001692791,2.7323676325284367,6.6666920979817705,-9.00275853815652,1.673100048603915,7,0.9600000381469727,2.87499904632568,2.4449996948242188,1.869998931884762,-3.9699993133544886,1,-0.14892857415335536,-1.6315715504693395,28.04999923706055,-3.2222277166522306,28.79999923706055,-1.492753462940808,28.239999771118164,-0.14892857415335536
1187,2004-07-21,28.90999984741211,29.290000915527344,28.420000076293945,28.420000076293945,1300107.0,0.03249999455043251,-2.5510254923102673,100.0,25.390046285023573,26.620201730494827,-0.014185422586411534,1.8098178399808944,1.717637138974247,1.611371335122854,19.652519042655992,1.2900009155273438,-1.3682941523535135,-1.3665002822875962,-4.768997428000766,2.0359968634255736,-3.067748855144181,0.3347482905689887,1.3691889028766226,67.3333485921224,53.38975116238738,1.7012485728565852,7,0.039999961853027344,1.9649991989135707,1.5349998474121094,0.8850002288818324,-4.350000381469723,2,-0.1743341070487715,-3.2999866486104663,28.0,-1.6315715504693395,28.04999923706055,-3.2222277166522306,28.79999923706055,-0.1743341070487715
1188,2004-07-22,27.8700008392334,28.770000457763672,27.809999465942386,28.479999542236328,1391457.0,-0.03597367740117119,-1.6301344808756177,-1.2448958937489538,24.72373718400293,25.196002619100625,0.8432866217126502,2.713272111419286,2.785156127441514,2.5954180682931067,19.675935758057893,1.100000381469723,-1.6190625078488807,-2.23149929046631,-5.755064544118795,1.2920659631861753,-3.9932819172925527,-0.46971666364006737,2.028517649973981,3.7736709140155575,-10.134762367101851,1.761782626826242,7,0.909998893737793,2.95999813079834,2.7099990844726562,1.9249992370605433,-3.170000076293949,3,-0.13885901409035795,-2.5510254923102673,28.90999984741211,-3.2999866486104663,28.0,-1.6315715504693395,28.04999923706055,-0.13885901409035795
1189,2004-07-23,27.940000534057614,28.38999938964844,27.940000534057614,28.06999969482422,686167.0,0.002511650258929077,-5.92310400985932,0.2131138314338035,25.137352776425544,24.195822712123768,0.6083848017224547,2.485604054893603,2.7385767688069684,2.4809611159823035,19.5923973804771,0.5199985504150426,-1.769143476250008,-1.9804996490478537,-5.560071015164983,1.5990717170692719,-3.7702853321064147,-0.1907139659892927,1.582584530962066,8.783847350398473,-5.715806089756482,1.7897856830585628,7,0.6649990081787145,2.8899984359741246,2.639999389648441,1.8549995422363281,-3.640001296997063,4,-0.14924838928370443,-1.6301344808756177,27.8700008392334,-2.5510254923102673,28.90999984741211,-3.2999866486104663,28.0,-0.14924838928370443
1190,2004-07-26,26.68000030517578,28.1200008392334,26.540000915527344,27.88999938964844,1516972.0,-0.045096642977724644,-1.120808307347271,9.307745352641469,23.43148572772475,22.75288620722589,1.723559508874331,3.4748360250120705,4.044590169596582,3.6861711672968376,19.103117044926854,1.5799999237060547,-1.883306059135073,-2.955499839782714,-6.61726580588703,0.7062661263215979,-4.78638282283487,-1.1246168567305581,2.5343193520099874,5.090886896306818,-9.920240735139602,1.8308829830521565,7,1.2899999618530273,3.514999389648434,3.8999996185302734,3.1149997711181605,-3.4099998474121094,0,-0.09145429183463205,-5.92310400985932,27.940000534057614,-1.6301344808756177,27.8700008392334,-2.5510254923102673,28.90999984741211,-0.09145429183463205
1191,2004-07-27,26.90999984741211,27.18000030517578,26.649999618530273,26.649999618530273,1447840.0,0.00862067239900699,-3.0769247698345743,-0.21487638479920743,27.762791455688557,22.360940123811133,1.3134447477307774,2.917120671432471,3.8119996467358774,3.4091882273270535,18.053623032580397,0.5300006866455078,-1.9756440913731943,-2.4225002288818374,-5.9217871057224585,1.0767866479587873,-4.172143667302148,-0.6728567904615268,1.769456061441975,13.454506613991477,-1.8825014729689027,1.749643438420312,7,1.0600004196166992,3.284999847412106,3.5475006103515625,2.8850002288818324,-3.3299999237060582,1,-0.09141579704279468,-1.120808307347271,26.68000030517578,-5.92310400985932,27.940000534057614,-1.6301344808756177,27.8700008392334,-0.09141579704279468
1192,2004-07-28,27.04999923706055,27.540000915527344,26.71999931335449,27.29999923706055,1376656.0,0.005202504289939736,1.246569401043059,-0.9615376150827128,31.65465493568665,23.027032317206796,0.9609664061453778,2.4340912670290784,3.6319748061795387,3.216954006234154,16.19488547771774,0.8200016021728551,-1.9898212511540478,-1.985500717163081,-5.17205476194648,1.2010533276203184,-3.5787777395547806,-0.3922236947713813,1.2015656731281865,22.869884584001348,7.293518014431783,1.5932770223917005,7,0.9200010299682582,3.1450004577636648,3.5850009918212855,2.7450008392333913,-3.769998550415039,2,-0.11164505122341783,-3.0769247698345743,26.90999984741211,-1.120808307347271,26.68000030517578,-5.92310400985932,27.940000534057614,-0.11164505122341783
1193,2004-07-29,27.5,27.729999542236328,27.10000038146973,27.10000038146973,1235818.0,0.016635888193405668,-2.1499988079060057,-1.5999984741210795,36.80554911677776,24.592827716537666,0.4413728615263537,1.6862000984686176,3.1428062114245847,2.736604137224397,15.02064391092103,0.6800003051757777,-2.0316244027803023,-1.2914999008178718,-4.12785982226292,1.5448600206271763,-2.7096798615403976,0.12668005990465403,0.4092521112564569,51.89188520432351,34.348210906370525,1.4181799607225245,7,0.41500091552734375,2.694999694824215,3.375,2.2950000762939418,-5.079999923706055,3,-0.10690911032936778,1.246569401043059,27.04999923706055,-3.0769247698345743,26.90999984741211,-1.120808307347271,26.68000030517578,-0.10690911032936778
1194,2004-07-30,27.670000076293945,27.790000915527344,26.899999618530273,27.399999618530273,957721.0,0.006181820956143502,2.490186545394707,0.6750017881410546,41.90192537472479,27.7605051745249,0.10529905519497973,1.2776995366528787,2.9396418390775594,2.532943599710915,14.850433391760237,0.8900012969970703,-2.055414154536315,-0.9284997940063491,-3.4924953882934133,1.6354958002807152,-2.210497591149881,0.35349800313718305,-1.1299991607666016,71.51893767919118,49.65813853449192,1.2819977971435321,7,0.24500083923339844,2.52499961853027,3.315000057220459,2.1249999999999964,-4.879999160766602,4,-0.10733644037460699,-2.1499988079060057,27.5,1.246569401043059,27.04999923706055,-3.0769247698345743,26.90999984741211,-0.10733644037460699
1195,2004-08-02,26.649999618530273,27.489999771118164,26.649999618530273,27.31999969482422,1481058.0,-0.036863044992816896,-1.5074628565246972,-2.481477556902471,34.874490344577765,30.186892577848035,1.0122769202603443,2.014267087703381,3.9097508277228528,3.5297761096790836,14.809465162139787,1.0200004577636719,-1.9869762036601024,-1.7030002593994134,-3.999341382821463,0.5933408640226361,-2.8511708211104363,-0.5548296976883904,-0.08499870300293111,0.0,-22.561449922102078,1.1481705617110247,8,1.2650012969970703,3.5450000762939418,4.410000324249268,3.1450004577636683,-3.590000152587887,0,-0.08818012814663312,2.490186545394707,27.670000076293945,-2.1499988079060057,27.5,1.246569401043059,27.04999923706055,-0.08818012814663312
1196,2004-08-03,25.899999618530273,26.90999984741211,25.68000030517578,26.63999938964844,2126245.0,-0.028142589521033656,-1.0847478174567895,1.1044771445570878,30.816073680833313,30.78978451071578,1.6014777804445437,2.504387709146222,4.583351905333934,4.250894047352062,15.958136388055829,1.2299995422363281,-1.9693094479521065,-2.2065002441406243,-4.440875373188039,0.027874884906790243,-3.3236878086643316,-1.089312679616917,1.8900012969970703,10.42650472588425,-9.503959618572608,1.1171875645237077,8,1.3250007629394531,3.8649997711181605,5.410000801086426,3.8950004577636683,-3.469999313354492,1,-0.10154437063717003,-1.5074628565246972,26.649999618530273,2.490186545394707,27.670000076293945,-2.1499988079060057,27.5,-0.10154437063717003
1197,2004-08-04,24.59000015258789,25.56999969482422,24.559999465942386,25.43000030517578,3027721.0,-0.05057913070412312,-1.2444411477980855,1.1351356924321998,29.047067729731026,31.270154571352236,2.4968080940107313,3.5539773785114903,5.763726075084932,5.5031836952800575,17.68078080699856,1.340000152587887,-1.8526014394830241,-3.235499763488768,-5.7518000914504555,-0.7191994355270808,-4.493649927469612,-1.9773495995079244,3.15780075073242,0.9288134111939557,-20.63363924431031,1.2581501639808437,8,1.884999275207523,4.614998817443848,7.007500171661377,5.409999847412109,-5.059999465942383,2,-0.04107361621043115,-1.0847478174567895,25.899999618530273,-1.5074628565246972,26.649999618530273,2.490186545394707,27.670000076293945,-0.04107361621043115
1198,2004-08-05,24.81999969482422,25.46999931335449,24.75,24.75,1930312.0,0.009353377015417497,-19.57149863760208,-0.08333295489121303,26.25297824165156,31.39411295637735,1.9988703159069736,3.106798135268285,5.435049694858137,5.229638297039777,18.89718963856651,0.879999160766598,-1.7281111326298912,-2.7665001869201653,-5.473903456997732,-0.059096916842598546,-4.120201821958947,-1.4127985518813837,2.8002891510009746,8.049539077304173,-11.072193743293775,1.3537016350387832,8,1.5200004577636719,4.359999656677253,7.2049994468688965,5.594999313354489,-4.75,3,-0.06204669730515133,-1.2444411477980855,24.59000015258789,-1.0847478174567895,25.899999618530273,-1.5074628565246972,26.649999618530273,-0.06204669730515133
1199,2004-08-06,23.690000534057614,24.809999465942386,23.6299991607666,24.399999618530273,2010527.0,-0.04552776690816185,-1.8433679566136678,-10.142888283378797,25.114152467328438,31.581075927444427,2.752011343805801,3.991743707686087,6.453463470659134,6.308439925110605,20.389630144007782,1.1900005340576172,-1.8080783766698652,-3.610999393463139,-6.69171617989257,-0.5302826070337083,-5.151357786677856,-2.070641000248422,3.8078767365722683,1.5544394767737417,-19.160460258840242,1.5403583932147162,8,2.019999504089359,4.34999942779541,8.36999893188477,6.724998474121094,-3.4400005340576136,4,-0.05360913588574512,-19.57149863760208,24.81999969482422,-1.2444411477980855,24.59000015258789,-1.0847478174567895,25.899999618530273,-0.05360913588574512
1200,2004-08-09,23.790000915527344,24.190000534057614,23.04999923706055,23.6200008392334,2465849.0,0.004221206383088427,1.3505198020288725,-0.23943703592267318,26.106695510000492,31.39706526681242,2.4573721550635845,3.689473648284334,6.235258619433118,6.175506311074017,21.74117326059558,1.1400012969970632,-1.8159109914611449,-3.262499046325683,-6.63560516244954,0.11060706979817425,-4.9490521043876115,-1.5759459882637543,3.4758036685107427,19.171024908190258,-3.183696543790777,1.686553058061929,8,1.6299991607666016,3.714998245239258,8.287498474121087,6.624998092651364,-3.010000228881836,0,-0.04203446664633448,-1.8433679566136678,23.690000534057614,-19.57149863760208,24.81999969482422,-1.2444411477980855,24.59000015258789,-0.04203446664633448
1201,2004-08-10,24.559999465942386,24.6200008392334,23.75,23.790000915527344,2179011.0,0.032366478385146946,-1.0470598795004993,4.529401204995028,24.913481792732526,30.648046028706407,1.473974252231578,2.713641520907924,5.357112120585523,5.373683920632882,22.96296472360011,0.8700008392333984,-1.8286703383966412,-2.2735004425048793,-5.6989606261025045,1.151959741092746,-3.98623053430369,-0.5607703507060684,2.368540690337497,59.920633118529665,41.468569318167134,1.712730091798812,8,0.860000610351559,2.8550004959106445,7.517499923706044,5.854999542236321,-2.9899997711181676,1,-0.061074919894850366,1.3505198020288725,23.790000915527344,-1.8433679566136678,23.690000534057614,-19.57149863760208,24.81999969482422,-0.061074919894850366
1202,2004-08-11,23.420000076293945,24.54999923706055,23.059999465942386,24.540000915527344,2636262.0,-0.04641691426863792,1.6140404593039337,-1.4545492827612447,24.62940441113146,29.295141061412373,2.28522373590188,3.594522265961473,6.375098764333277,6.471873580724321,24.023379390817993,1.5,-1.7533486589133531,-3.131999874114989,-6.7123471163914985,0.4483473681615209,-4.922173495253244,-1.341826252976734,3.1982568064483914,15.28929039539641,-4.81214137553992,1.7901736211382546,8,2.0,3.5799999237060547,8.654999256134033,6.994998931884762,-1.5799999237060547,2,-0.04227155285623829,-1.0470598795004993,24.559999465942386,1.3505198020288725,23.790000915527344,-1.8433679566136678,23.690000534057614,-0.04227155285623829
1203,2004-08-12,22.440000534057614,23.75,21.5,23.34000015258789,3369628.0,-0.04184455760221373,1.616280114219179,0.8035704858456136,21.590898791079482,27.038360329896225,2.7624850417563422,4.340247912549014,7.218537530168138,7.390527875878615,25.224068134546584,2.25,-1.7835373914599906,-3.821999454498293,-7.749417423233357,0.10541851423677073,-5.785708438865825,-1.8582904701307612,3.8927957370301804,28.398812257511562,6.582163793308606,1.963708984367531,8,2.0549993515014684,3.3199996948242223,9.349998474121094,7.974998474121094,-0.720001220703125,3,-0.12967913449892943,1.6140404593039337,23.420000076293945,-1.0470598795004993,24.559999465942386,1.3505198020288725,23.790000915527344,-0.12967913449892943
1204,2004-08-13,22.57999992370605,22.79999923706055,22.100000381469727,22.209999084472656,1720661.0,0.0062388318322879055,-1.3728845339428366,-0.41111221784473195,26.051387474283672,26.058015566530216,2.0389576508111844,3.9108821418670026,6.94175568015574,7.195921068244516,26.881628603272638,0.6999988555908239,-1.8865055114909381,-3.371000099182133,-7.434915018765718,0.6929148204014517,-5.402957558973924,-1.3390426393903425,3.2695167202729642,34.61537285904747,10.241723175219992,2.0319574597917915,8,1.6250000000000036,3.170000076293949,8.874999046325687,7.834999084472656,-1.4300003051757777,4,-0.11116032937833009,1.616280114219179,22.440000534057614,1.6140404593039337,23.420000076293945,-1.0470598795004993,24.559999465942386,-0.11116032937833009
1205,2004-08-16,23.149999618530273,23.45000076293945,22.15999984741211,22.5,1347915.0,0.025243564957934117,1.063998315432264,1.7567517410960698,28.876393249182826,25.842495518569052,1.0284215011285553,3.114654584978325,6.218144563369922,6.562258404160399,28.145635787587803,1.2900009155273402,-2.0749669027707576,-2.5560004234313958,-6.677509523664707,1.5655086768019153,-4.616754973548051,-0.49524587331474024,2.264565361050842,52.88458893285707,26.009039466934453,2.060754550116656,8,0.38500022888183594,2.4750003814697266,8.304999351501465,7.264999389648434,-1.8199996948242223,0,-0.12526996398777424,-1.3728845339428366,22.57999992370605,1.616280114219179,22.440000534057614,1.6140404593039337,23.420000076293945,-0.12526996398777424
1206,2004-08-17,23.82999992370605,24.0,22.79999923706055,23.11000061035156,1830599.0,0.029373663774554748,1.264153523648414,1.1076919013929523,32.944912964055135,26.275589433493952,0.026722885739399516,2.2200536085569276,5.397004458117809,5.827651162573954,29.1110621711336,1.2000007629394496,-2.3410290339189004,-1.667500114440923,-5.721736952357105,2.3867367234752592,-3.6946185333990123,0.35961830451716637,1.193108557916954,76.39345923088159,46.98661715100703,2.027118418958091,8,-0.34500026702880504,1.6199998855590856,7.469999313354492,6.584999084472656,-2.9200000762939418,1,-0.12798989705519925,1.063998315432264,23.149999618530273,-1.3728845339428366,22.57999992370605,1.616280114219179,22.440000534057614,-0.12798989705519925
1207,2004-08-18,23.8700008392334,24.04999923706055,23.32999992370605,23.75,1163268.0,0.0016785948659425731,2.0000119209876788,0.16666799121559153,29.90032991017297,26.680850729996333,-0.14097554793930556,1.8794701040740733,5.218899008763152,5.732082833037396,31.32397374294896,0.7199993133544993,-2.4837990759166786,-1.3754992485046387,-5.153788803015868,2.4027903060065903,-3.2646440257602514,0.513645528750974,0.8007967942273062,92.94123718897104,63.63657027222712,1.8891447772556142,8,-0.715001106262207,1.5799989700317383,7.417498588562012,6.544998168945309,-3.5799999237060547,2,-0.09635530220128163,1.264153523648414,23.82999992370605,1.063998315432264,23.149999618530273,-1.3728845339428366,22.57999992370605,-0.09635530220128163
1208,2004-08-19,24.0,24.57999992370605,23.96999931335449,24.18000030517578,2267493.0,0.005446131386511288,-4.08330286895002,-1.4999920527696098,29.58842198548085,27.17799178756882,-0.4464756252933846,1.5227465395654,4.975248811743125,5.545750045281622,32.8482816082371,0.7099990844726527,-2.533306206732739,-1.0520000457763672,-4.6567604290351845,2.55276033748245,-2.854380237405774,0.7503801458530397,-2.5,76.61290198533506,50.47321950939345,1.8023801916294084,8,-0.9399995803833008,1.4499998092651367,6.77499961853027,6.414999008178707,-3.7099990844726562,3,-0.08999999364217126,2.0000119209876788,23.8700008392334,1.264153523648414,23.82999992370605,1.063998315432264,23.149999618530273,-0.08999999364217126
1209,2004-08-20,23.770000457763672,24.059999465942386,23.56999969482422,23.899999618530273,1031512.0,-0.009583314259847042,1.1777822989119422,0.7222163353537067,32.4390188871824,27.88158327392237,-0.22790091780325739,1.501294244202601,5.091739527238403,5.699942775072856,34.538527536675915,0.4899997711181676,-2.4684576305710237,-1.0734995841979966,-4.450089076256212,2.303089907860219,-2.7617943302271044,0.6147951618311112,-2.2084004592895496,66.52894874355393,35.550921164905,1.6882947460291076,8,-0.7100000381469727,1.6799993515014648,6.802498817443848,6.6449985504150355,-4.069999694824219,4,-0.08624321013589287,-4.08330286895002,24.0,2.0000119209876788,23.8700008392334,1.264153523648414,23.82999992370605,-0.08624321013589287
1210,2004-08-23,24.239999771118164,24.31999969482422,23.90999984741211,23.920000076293945,1036747.0,0.01977279361814155,-1.411762725936564,-2.4615520049297945,39.52019551300734,29.50455146506401,-0.7010812564192399,0.8844708294514625,4.522958185382976,5.156419416903255,35.04410239650712,0.5499992370605469,-2.3924818604376483,-0.4815002441406264,-3.7533979091769325,2.7903974208956797,-2.1174490766587795,1.1544485883775266,-2.6180317741394035,80.89887520051275,45.366427487284014,1.635948832518154,8,-1.1999998092651367,1.1550006866455078,6.287499904632568,6.174999237060543,-4.819999694824219,0,-0.1274752550232946,1.1777822989119422,23.770000457763672,-4.08330286895002,24.0,2.0000119209876788,23.8700008392334,-0.1274752550232946
1211,2004-08-24,24.45000076293945,24.649999618530273,24.1200008392334,24.290000915527344,1355769.0,0.008663407335156137,-1.1199951171875,0.4999999999999889,48.97361089281307,32.20946329636197,-1.0374225220494289,0.5067022858289221,4.206519243219422,4.896681117681485,35.44512411343293,0.529998779296875,-2.2005671070262274,-0.1484992980957074,-3.2547525369546193,2.9577539407632045,-1.7016259175251633,1.4046273213337486,-2.7688721274261425,84.84856804323302,43.082609855809636,1.553126619429456,8,-1.3750009536743129,0.9449996948242223,5.774998664855961,5.964998245239258,-4.820001602172848,1,-0.12760739230579488,-1.411762725936564,24.239999771118164,1.1777822989119422,23.770000457763672,-4.08330286895002,24.0,-0.12760739230579488
1212,2004-08-25,24.03000068664551,24.60000038146973,23.79999923706055,24.5,1170582.0,-0.017177916694815054,1.388062845706875,-2.9374985098825026,44.36519677399434,34.739940850019174,-0.5831149965934905,0.7260774328422066,4.520421118722243,5.265114359190232,36.40476102303257,0.8000011444091797,-2.027669129436056,-0.4174994468688915,-3.308107373823816,2.473108480086033,-1.862803410346352,1.027804516608569,-2.2301172118115247,42.592687436753174,-3.2961437137481155,1.445303963477462,8,-0.6550006866455114,1.3649997711181605,5.887498855590817,6.384998321533196,-5.10000038146973,2,-0.12983773408576382,-1.1199951171875,24.45000076293945,-1.411762725936564,24.239999771118164,1.1777822989119422,23.770000457763672,-0.12983773408576382
1213,2004-08-26,24.559999465942386,24.85000038146973,24.10000038146973,24.270000457763672,1356329.0,0.022055712199434918,-1.3809555526625983,-0.6170200677718606,56.78626731939098,38.15492749947554,-0.8725220302639123,-0.03738905622021704,3.8699196505040376,4.686745815575062,37.55296289417161,0.8199996948242188,-1.8871836925171621,0.25949935913086364,-2.2516080878112454,2.7706068060729727,-0.9960543643401891,1.5150530826019164,-2.6461113453605485,77.34369062821777,24.779150092397714,1.2555537234710543,8,-1.0549993515014684,0.5750007629394496,5.352499961853024,5.854999542236321,-5.299999237060547,3,-0.17385987961181737,1.388062845706875,24.03000068664551,-1.1199951171875,24.45000076293945,-1.411762725936564,24.239999771118164,-0.17385987961181737
1214,2004-08-27,24.70000076293945,24.79999923706055,24.28000068664551,24.61000061035156,947727.0,0.00570037866618045,2.58623275147639,0.31034641515886574,57.05426572070012,41.28580221853302,-0.7601099516377623,-0.4335311398158055,3.6088803740740225,4.498697795571193,38.588566314856465,0.5199985504150391,-1.6445098301511685,0.5480006217956515,-1.415718397217244,2.511719640808547,-0.4338588877107945,1.5298601313020974,-2.60994590670434,85.71433761487154,27.730849375016106,0.9818595095064474,8,-0.8750009536743093,0.24499893188476918,5.104998588562015,5.98499870300293,-4.5600013732910085,4,-0.17854249842894698,-1.3809555526625983,24.559999465942386,1.388062845706875,24.03000068664551,-1.1199951171875,24.45000076293945,-0.17854249842894698
1215,2004-08-30,24.29999923706055,24.60000038146973,24.25,24.60000038146973,520075.0,-0.01619439326006311,1.3333269755288342,-3.3333403975755522,47.86184019618084,42.9432385776581,-0.20095893378804064,-0.2304267972850056,3.8787660688574803,4.847838829262525,39.47170255139653,0.4500007629394496,-1.2535072729540104,0.2654991149902379,-1.3121534440173441,1.84315167399782,-0.5233271645135531,1.054325394494029,-2.044347649311362,47.618995718461115,-9.701432403553746,0.7888262795037918,8,-0.2099990844726598,0.5100011825561488,5.417500019073483,6.385000228881829,-4.289999008178711,0,-0.18930035467266693,2.58623275147639,24.70000076293945,-1.3809555526625983,24.559999465942386,1.388062845706875,24.03000068664551,-0.18930035467266693
1216,2004-08-31,23.270000457763672,24.31999969482422,23.20000076293945,24.09000015258789,2349639.0,-0.04238678237182825,-1.3333333333333235,2.733321889285192,48.743721643361546,45.0369487702346,0.8283612055260825,0.624452555020774,4.765287119551928,5.827816282204722,39.91094512640573,1.1199989318847692,-0.9618924782931906,-0.6329997062683113,-1.9770875536190573,0.7110881410824348,-1.305043629943686,0.03904421740706354,-0.8586879423912528,4.242406727740566,-55.98245374250927,0.6720439236753732,8,0.755000114440918,1.375,5.812499523162842,6.924999237060543,-3.5400009155273438,1,-0.16544908920211188,1.3333269755288342,24.29999923706055,2.58623275147639,24.70000076293945,-1.3809555526625983,24.559999465942386,-0.16544908920211188
1217,2004-09-01,23.57999992370605,23.68000030517578,23.20000076293945,23.5,1260627.0,0.013321850444526051,2.4285597509554004,-0.09756091887717168,60.75471277124845,48.49986996865323,0.5284737002416833,0.24760139026907524,4.315677750341184,5.4757964989759635,39.665987191484156,0.4799995422363317,-0.709436425805464,-0.2725002288818388,-1.5833916748262418,1.0383912170625642,-0.9279459518540385,0.38294549409036094,-1.0223661363677934,23.03025749212486,-39.51761248938986,0.6554457229722007,9,0.4450006484985387,1.0650005340576207,5.5025000572204625,6.614999771118164,-3.5699996948242116,2,-0.16751487598472525,-1.3333333333333235,23.270000457763672,1.3333269755288342,24.29999923706055,2.58623275147639,24.70000076293945,-0.16751487598472525
1218,2004-09-02,23.28000068664551,23.6200008392334,23.190000534057614,23.60000038146973,1013495.0,-0.012722613996233978,1.3888865341415495,-4.000000000000178,56.41026447174828,51.16334170027166,0.7996972089158625,0.4493506806460452,4.4500374614685185,5.742142654981837,39.41023417404824,0.4300003051757848,-0.5377955019754026,-0.4954995155334423,-1.7466626162231513,0.7556635851562667,-1.1210810658782968,0.13008203481141223,-0.5848249036593636,5.5900760926099675,-57.99224334114175,0.6255815503448554,9,0.7399997711181605,1.3649997711181605,5.802499294281002,6.914999008178704,-3.930000305175785,3,-0.18685568097792593,2.4285597509554004,23.57999992370605,-1.3333333333333235,23.270000457763672,1.3333269755288342,24.29999923706055,-0.18685568097792593
1219,2004-09-03,22.420000076293945,23.09000015258789,22.1299991607666,22.989999771118164,3061234.0,-0.03694160588426887,1.493507587279726,1.7812507450587702,43.65217789359711,51.62245085367053,1.6182366131449122,1.2746812171582462,5.124864974715518,6.567618452109485,38.776825797369455,1.1500015258789098,-0.3590301098631876,-1.2920001029968269,-2.6825788228408847,0.0985786168472309,-1.9872894629188558,-0.596710743074798,2.430000305175785,11.740921951641385,-50.99717486669404,0.6952893599220286,9,1.0699996948242188,2.2250003814697266,6.635000228881836,7.77499961853027,-3.489999771118164,4,-0.14094557701421995,1.3888865341415495,23.28000068664551,2.4285597509554004,23.57999992370605,-1.3333333333333235,23.270000457763672,-0.14094557701421995
1220,2004-09-06,22.790000915527344,23.190000534057614,22.309999465942386,22.350000381469727,1769584.0,0.016503159588506122,-2.384604098580151,-0.7719311747935378,40.441186525003964,50.67440370169174,1.1409011408338472,0.8705554638752133,4.5437374653768074,6.156431264427688,37.789287298036754,0.8800010681152273,-0.17424653851140093,-0.8719992637634277,-2.3214359684268686,0.5774374409000131,-1.5967176160951482,-0.1472809114317073,2.005599441528325,30.137059078149893,-29.59836444900729,0.7247183523317204,9,0.6999988555908203,1.7049989700317383,6.2649993896484375,7.4049987792968714,-4.590000152587891,0,-0.11627913205011753,1.493507587279726,22.420000076293945,1.3888865341415495,23.28000068664551,2.4285597509554004,23.57999992370605,-0.11627913205011753
1221,2004-09-07,23.059999465942386,23.35000038146973,22.670000076293945,22.8700008392334,1923088.0,0.011847237365887331,-1.3050851841075994,0.431814536579876,42.857128440292904,50.506840553502684,0.7297351200294457,0.5084893065789764,4.042376298654087,5.838574362799864,37.24877662925946,0.6800003051757848,-0.009629425932232039,-0.5270007133483858,-1.9354428728368624,0.8814414461400908,-1.231221793092626,0.17722036639585426,1.682288867187502,59.9999753890683,4.280425042845394,0.7042210797442389,9,0.4300003051757777,1.1450004577636683,5.995000839233395,7.135000228881829,-5.2600002288818395,1,-0.13226362999553098,-2.384604098580151,22.790000915527344,1.493507587279726,22.420000076293945,1.3888865341415495,23.28000068664551,-0.13226362999553098
1222,2004-09-08,22.43000030517578,23.20000076293945,22.15999984741211,23.040000915527344,2486106.0,-0.027319998931355505,1.23656037474262,-3.2105527335514488,37.27714618517791,48.339160427479015,1.2392239942710752,1.1178290016350836,4.428277228688742,6.430776643151297,36.45597164992672,1.0400009155273402,0.029668104505873316,-1.1074998855590827,-2.607280497650631,0.3922807265324657,-1.857390191604857,-0.3576095795133085,2.2600422445068418,20.13428231288163,-31.581583021813522,0.7498903060457738,9,1.034998893737793,1.1049995422363281,6.064999580383301,7.334999084472653,-4.790000915527344,2,-0.12037453081605265,-1.3050851841075994,23.059999465942386,-2.384604098580151,22.790000915527344,1.493507587279726,22.420000076293945,-0.12037453081605265
1223,2004-09-09,19.530000686645508,20.899999618530273,19.420000076293945,20.25,13537157.0,-0.12929110918741682,-2.1489334071923234,1.180325562198264,26.018096081627576,44.89069713424873,3.7444529194875678,3.99338353344762,7.065112742361151,9.279085390176867,35.43365177554409,3.010000228881836,-0.12359829768039887,-3.86199951171875,-6.161496746205117,-1.562502277232383,-5.0117481289619334,-2.7122508944755666,5.108840995258795,2.7989975015190818,-45.0998099583588,1.1497486172431832,9,2.479999542236328,2.914999008178711,8.309998512268066,9.67499828338623,-1.7200012207031214,3,0.024577548661560034,1.23656037474262,22.43000030517578,-1.3050851841075994,23.059999465942386,-2.384604098580151,22.790000915527344,0.024577548661560034
1224,2004-09-10,20.06999969482422,20.32999992370605,19.700000762939453,19.75,3395004.0,0.02764971782863057,-2.0000090826521175,-0.4444444444444444,26.599320761098582,42.52819497479515,2.769905783735801,3.4316421329501203,6.290200836453209,8.671488912364236,34.356084464823525,0.7999992370605433,-0.21078831835980338,-3.1965004920959466,-5.917872190193311,-0.4751287939985822,-4.557186341144629,-1.8358146430472644,4.36008832285567,16.539429212619353,-26.06210352404223,1.3606858490486822,9,1.8000001907348633,2.065000534057617,7.6900000572204625,9.13499927520752,-1.8999996185302734,4,-0.03587440579484269,-2.1489334071923234,19.530000686645508,1.23656037474262,22.43000030517578,-1.3050851841075994,23.059999465942386,-0.03587440579484269
1225,2004-09-13,20.25,20.46999931335449,20.1200008392334,20.270000457763672,1846492.0,0.008968625207413483,-1.4999999999999747,-0.06250149011754047,26.351339740995698,40.04015254119895,2.1847470479721736,3.1866212233971964,5.871568759474371,8.413074581852577,33.97749901381209,0.3999996185302699,-0.45735964753243863,-2.8715002059936516,-5.909610932020794,0.16661052003349042,-4.390555569007223,-1.3524448429800806,3.979684500024451,21.11958929399955,-15.471334396417124,1.5190553630135706,9,1.3000001907348633,1.885000228881836,6.625,8.489998817443844,-1.7199993133544922,0,-0.0651851701147762,-2.0000090826521175,20.06999969482422,-2.1489334071923234,19.530000686645508,1.23656037474262,22.43000030517578,-0.0651851701147762
1226,2004-09-14,20.780000686645508,20.790000915527344,20.149999618530273,20.31999969482422,2370402.0,0.026172873414592956,1.6666640175793435,-22.999523173755485,31.924356105256763,36.836779578310974,1.4129861115520725,2.5469920292336283,5.1277085527615895,7.816046993234895,34.07675864191362,0.6400012969970703,-0.732160991288545,-2.1889995574951158,-5.37972882915604,1.0017297141658084,-3.7843641933255796,-0.5936349216646519,3.2572964364297228,35.97884559006446,0.14102790797638676,1.5953646358304623,9,0.7399997711181641,1.3549995422363281,5.682498931884766,7.6699981689453125,-2.3600006103515625,1,-0.12415783630671962,-1.4999999999999747,20.25,-2.0000090826521175,20.06999969482422,-2.1489334071923234,19.530000686645508,-0.12415783630671962
1227,2004-09-15,21.56999969482422,21.899999618530273,20.600000381469727,20.84000015258789,5185753.0,0.0380172753645005,-1.1487606953473268,1.5869521049205342,33.837835742401026,34.32873194171684,0.34406686407560017,1.6610085907461922,4.148608100122416,6.978422541727035,33.76461151368141,1.2999992370605469,-0.9113778923373275,-1.2840004920959487,-4.503659784477069,1.9356588002851716,-2.8938301382865106,0.3258291540946132,2.2826055463797594,86.69354900733252,53.78826639134839,1.6098296461905608,9,-0.1849994659423828,0.5650005340576172,4.847500324249268,6.879999160766602,-2.020000457763672,2,-0.1747798104358942,1.6666640175793435,20.780000686645508,-1.4999999999999747,20.25,-2.0000090826521175,20.06999969482422,-0.1747798104358942
1228,2004-09-16,21.84000015258789,21.940000534057614,21.209999084472656,21.61000061035156,1575206.0,0.01251740665663803,2.395353169745076,0.3150680636480074,34.75478972390208,33.340133256195166,-0.16950390565464346,1.2868676274376583,3.7084098547251614,6.640008200522431,34.03438110433909,0.7300014495849574,-1.0314934461889465,-0.9060000419616685,-4.108665998426922,2.296665914503585,-2.507333020194295,0.6953329362709582,1.8353008820196877,95.53569679965615,66.44726316515005,1.6013329782326269,9,-0.4549999237060547,0.2950000762939453,4.369999885559082,6.60999870300293,-2.620000839233402,3,-0.19230772589723544,-1.1487606953473268,21.56999969482422,1.6666640175793435,20.780000686645508,-1.4999999999999747,20.25,-0.19230772589723544
1229,2004-09-17,21.71999931335449,21.979999542236328,21.5,21.649999618530273,1490871.0,-0.005494543882554992,-1.5945996102811544,0.30434710497070616,35.82417089514837,32.827131519544544,-0.17795415952013371,1.3127166118368088,3.6597569852174807,6.704094208365735,34.062635384652225,0.4799995422363281,-1.2749143558780531,-0.9235008239746136,-4.119388143998616,2.272386496049389,-2.521444483986617,0.6744428360373895,1.785089682920546,86.02148332350585,56.82836774209884,1.5979436600120016,9,-0.3349990844726527,0.4150009155273473,3.4075007438659703,5.954999923706055,-2.689998626708981,4,-0.1800184148720506,2.395353169745076,21.84000015258789,-1.1487606953473268,21.56999969482422,1.6666640175793435,20.780000686645508,-0.1800184148720506
1230,2004-09-20,21.149999618530273,21.700000762939453,20.850000381469727,21.51000022888184,1916309.0,-0.02624308070183745,1.297293117580044,-5.142888283379058,37.73147304975201,32.257614253928885,0.15080558503238706,1.7279443782664963,4.071634500748544,7.21301952228999,34.53222412066047,0.8699989318847621,-1.5037692019143094,-1.3390005111694343,-4.508572374759456,1.8305713524205878,-2.9237864429644453,0.24578542062557673,2.1916858209455192,54.64481102134876,21.374590394769278,1.5847859317950117,9,0.16000080108642578,0.9850006103515625,3.827500343322754,6.52499961853027,-2.049999237060547,0,-0.1408983260512896,-1.5945996102811544,21.71999931335449,2.395353169745076,21.84000015258789,-1.1487606953473268,21.56999969482422,-0.1408983260512896
1231,2004-09-21,21.32999992370605,21.38999938964844,20.8799991607666,21.190000534057614,1689930.0,0.008510652880488578,2.9231040098594017,-0.3888865341414788,36.780255911997465,32.202404223575506,-0.33570527762803337,1.3725901312323359,3.7265406631144877,6.976522952352614,35.405035885174826,0.5100002288818395,-1.5910516507433634,-1.0030001640319846,-4.071701939076892,2.0657016110129227,-2.537351051554438,0.5313507234904691,1.8548181012424685,52.898549723088486,17.575723547818612,1.5343508875224527,9,-0.6300001144409144,0.8050003051757848,3.2500000000000036,6.344999313354492,-1.9500007629394496,1,-0.1312704757185038,1.297293117580044,21.149999618530273,-1.5945996102811544,21.71999931335449,2.395353169745076,21.84000015258789,-0.1312704757185038
1232,2004-09-22,20.90999984741211,21.3799991607666,20.90999984741211,21.1200008392334,1425390.0,-0.019690580299869365,-3.476162795978238,-1.5000136239782016,36.26882346635782,33.34137393298998,-0.17208871509605217,1.6304572467680742,3.96961676885806,7.337010922692407,36.107390096402106,0.4699993133544922,-1.7098700524178199,-1.2670001983642578,-4.289331771807866,1.7553313750793507,-2.778165985086062,0.24416558835754643,2.124225459590228,5.3096911949632455,-32.378953516265696,1.5111657867218036,9,-0.06999969482421875,1.2250003814697266,3.557499885559082,6.764999389648434,-0.9699993133544957,2,-0.11908176897602107,2.9231040098594017,21.32999992370605,1.297293117580044,21.149999618530273,-1.5945996102811544,21.71999931335449,-0.11908176897602107
1233,2004-09-23,20.290000915527344,20.959999084472656,20.25,20.799999237060547,2336825.0,-0.02965083387896339,-1.4067759350855074,2.428551965922199,37.30631823632716,34.53104031912648,0.6336930883461669,2.017599843226705,4.427952198300858,7.907020064073386,37.281836360452566,0.7099990844726562,-1.8973933417078896,-1.673499202728273,-4.5884065774138705,1.2414081719573247,-3.1309528900710717,-0.21604551538547412,2.5996553822466595,2.3121922607930605,-37.06171530214018,1.457453687342799,9,0.7599992752075195,1.8449993133544922,4.01249885559082,7.3849983215332,-0.5600013732910156,3,-0.03647124914127009,-3.476162795978238,20.90999984741211,2.9231040098594017,21.32999992370605,1.297293117580044,21.149999618530273,-0.03647124914127009
1234,2004-09-24,20.290000915527344,20.36000061035156,20.1299991607666,20.239999771118164,1027816.0,0.0,1.4210610851779881,-0.09804178229226661,34.41395856342817,35.426886854952315,0.7467062511526628,1.7605374592036505,4.2449023260467875,7.862749945599262,38.544316627382926,0.23000144958495738,-2.0105907061206096,-1.4529992103576674,-4.155785789337976,1.2497873686226413,-2.804392499847822,-0.10160592086751308,2.460869133387458,10.191184170723322,-29.09734903709438,1.3513932894901535,9,0.7649984359741211,1.8449993133544922,3.964999198913574,7.3849983215332,-0.3400001525878906,4,-0.05273541418886851,-1.4067759350855074,20.290000915527344,-3.476162795978238,20.90999984741211,2.9231040098594017,21.32999992370605,-0.05273541418886851
1235,2004-09-27,19.700000762939453,20.280000686645508,19.56999969482422,20.200000762939453,1605755.0,-0.02907836993424584,1.151518654451926,-9.999771123402633,29.85611864534306,35.197082692739684,1.3974402107987096,2.095694868985163,4.6654011020536,8.413700988520965,39.96280651675768,0.720001220703125,-1.7557449332086286,-1.8129994392395012,-4.379037354988775,0.7530384765097722,-3.096018397114136,-0.5299804813648663,2.917634487070515,7.142917028224558,-28.30607942836705,1.2830189578746358,9,1.0749988555908203,2.434999465942383,4.554999351501465,7.97499847412109,0.7199993133544922,0,-0.034010154839911544,1.4210610851779881,20.290000915527344,-1.4067759350855074,20.290000915527344,-3.476162795978238,20.90999984741211,-0.034010154839911544
1236,2004-09-28,19.420000076293945,19.71999931335449,19.350000381469727,19.56999969482422,1667168.0,-0.014213232274196574,-1.551725498707578,0.2999992370605469,31.16395297179963,34.899984607117304,1.6363128954595183,2.1844734453977708,4.770763899935822,8.626122476450462,40.745665878131355,0.3699989318847621,-1.5388310866194708,-1.9005001068115241,-4.4891022396852485,0.6881020260622002,-3.1948011732483863,-0.606199040374662,3.069729766767381,3.448262902328658,-32.536000523859194,1.294301066436862,9,1.244999885559082,2.6800003051757812,4.797500133514404,8.254999160766598,1.1599998474121058,1,-0.016477842099230644,1.151518654451926,19.700000762939453,1.4210610851779881,20.290000915527344,-1.4067759350855074,20.290000915527344,-0.016477842099230644
1237,2004-09-29,19.6299991607666,20.06999969482422,19.57999992370605,19.989999771118164,2344955.0,0.01081354704673787,-1.1304380276317143,2.400010172551912,50.94338196713171,36.698717078587265,1.2540630653167248,1.753268230526352,4.355629976174413,8.369357536507309,41.38985975180744,0.6499996185302734,-1.3178713716404076,-1.4930009841918945,-3.9554096931983125,0.9694077248145234,-2.7242053386951035,-0.26179662968868556,2.67134691459923,17.391242537936723,-21.849272137587032,1.2312043545032083,9,1.0350008010864258,2.470001220703125,4.605000972747803,8.045000076293942,0.37000083923339844,2,-0.012735609306579132,-1.551725498707578,19.420000076293945,1.151518654451926,19.700000762939453,1.4210610851779881,20.290000915527344,-0.012735609306579132
1238,2004-09-30,18.93000030517578,19.989999771118164,18.799999237060547,19.649999618530273,3700478.0,-0.03565964775942887,-1.4285689262226962,1.999994701818336,39.56044339924515,37.11385846793135,1.6738969004848308,2.2247295548709474,4.8716579145763035,9.004153868441264,42.21742186565867,1.1900005340576172,-1.206761696282328,-1.9754998207092278,-4.403923215810835,0.4529235743923792,-3.1897115182600295,-0.7612881231584261,3.194265028556284,8.333394466248537,-32.383293458150845,1.2142116975508028,9,1.3199996948242188,2.8949995040893555,5.454999923706055,8.744998931884762,1.739999771118164,3,0.053354475044867344,-1.1304380276317143,19.6299991607666,-1.551725498707578,19.420000076293945,1.151518654451926,19.700000762939453,0.053354475044867344
1239,2004-10-01,19.26000022888184,19.350000381469727,18.68000030517578,19.09000015258789,2843305.0,0.017432642281354438,2.8285676917292,-0.23611144224834726,41.17647058823532,37.49663597220728,1.070861834471529,1.7347958954808966,4.355471975206147,8.607493989136835,42.428362878935914,0.6700000762939453,-1.1664776560102652,-1.487499904632564,-3.91222216729021,0.9372223580250818,-2.699861035961387,-0.27513877330374115,2.598323817116505,36.24998658895834,-6.658686838549137,1.2123611313288227,10,0.7749996185302699,2.4799995422363246,5.0599999427795375,8.414999008178704,1.5200004577636683,4,0.024402871639102486,-1.4285689262226962,18.93000030517578,-1.1304380276317143,19.6299991607666,-1.551725498707578,19.420000076293945,0.024402871639102486
1240,2004-10-04,20.13999938964844,20.3799991607666,19.26000022888184,19.26000022888184,2945137.0,0.045690506246566676,-1.5454545454545374,5.176463328433959,44.63085905935028,38.36892521080203,0.03635015267104791,0.6810012263249199,3.336293501558,7.683477850179585,42.30036406643328,1.119998931884762,-1.1414843130188963,-0.47500066757201864,-2.712136667828041,1.7621353326840037,-1.5935686677000298,0.6435673325559925,1.4004922822676455,85.8823569010727,40.35811879775679,1.1185680001280105,10,-0.10999965667724965,1.5000009536743129,4.245000362396237,7.534999847412102,2.8100013732910085,0,-0.009433894362809392,2.8285676917292,19.26000022888184,-1.4285689262226962,18.93000030517578,-1.1304380276317143,19.6299991607666,-0.009433894362809392
1241,2004-10-05,20.01000022888184,20.600000381469727,19.729999542236328,20.0,2239094.0,-0.006454774811632702,-2.163632832684258,0.011363907294102304,35.28301649137647,38.259391102470765,-0.045352980738634585,0.6016322733333581,3.3153184648099767,7.742390430590898,42.3011278359848,0.8700008392333984,-1.137421432192479,-0.45249986648559215,-2.382625085419523,1.4776253524483387,-1.4175624759525576,0.5125627429813733,1.2444423063602166,69.27082660711518,27.758160101273994,0.965062609466966,10,-0.19000053405762074,1.4899997711181605,4.440000057220455,7.664999008178704,3.430000305175774,1,0.020489747262487423,-1.5454545454545374,20.13999938964844,2.8285676917292,19.26000022888184,-1.4285689262226962,18.93000030517578,0.020489747262487423
1242,2004-10-06,19.729999542236328,20.290000915527344,19.649999618530273,20.0,1209361.0,-0.01399303765331128,-1.9767481059597949,-26.99942780849699,30.131811859906435,37.4622237273129,0.055498349316973616,0.705137029593601,3.433465271319349,7.929634426208299,41.993550339221656,0.6400012969970703,-1.1347037484726954,-0.5975005149841301,-2.314080391389549,1.1190793614212886,-1.4557904531868395,0.26078942321857923,1.2669987699991019,54.687458090485805,19.18181763825931,0.8582899382027087,10,-0.08999919891357422,1.4500007629394531,4.605000972747803,7.944999694824215,3.9899997711181605,2,0.043081621955951555,-2.163632832684258,20.01000022888184,-1.5454545454545374,20.13999938964844,2.8285676917292,19.26000022888184,0.043081621955951555
1243,2004-10-07,20.01000022888184,20.11000061035156,19.809999465942386,19.809999465942386,1456475.0,0.014191621547994027,-1.999999999999929,-0.7407423105723449,34.3692879763057,37.45726032874375,-0.2999391253049417,0.487958384784843,2.977020171500609,7.55580715851552,40.38268791822537,0.3800010681152308,-1.1391555165577216,-0.3414998054504359,-2.0242201380497846,1.3412205271489128,-1.1828599717501085,0.4998603608492367,0.755298282647626,69.27082660711518,38.496334756440575,0.8413601662996736,10,-0.3699998855590856,1.1400003433227504,4.325000286102291,7.664999008178704,3.909999847412106,3,-0.000499761557593903,-1.9767481059597949,19.729999542236328,-2.163632832684258,20.01000022888184,-1.5454545454545374,20.13999938964844,-0.000499761557593903
1244,2004-10-08,19.350000381469727,19.940000534057614,19.350000381469727,19.799999237060547,1837416.0,-0.03298350024301788,-1.622229569065254,-2.2499856949398236,33.81294939349033,37.896908189649004,0.2376954852078832,1.150224603119014,3.443787999229169,8.119585078200405,38.8061378078945,0.6599998474121129,-1.129324772294158,-0.9654996871948249,-2.703477388115278,0.7724780137256282,-1.8344885376550515,-0.09651083673459837,1.206768309424369,6.716428532793335,-20.16954443951365,0.8689888504602262,10,0.28999996185302734,1.6649999618530273,4.982500076293945,8.324998855590817,3.9200000762939453,4,0.0682170371473636,-1.999999999999929,20.01000022888184,-1.9767481059597949,19.729999542236328,-2.163632832684258,20.01000022888184,0.0682170371473636
1245,2004-10-11,18.93000030517578,19.489999771118164,18.649999618530273,19.350000381469727,2386521.0,-0.021705429871523574,1.4000043596611453,0.9333358764713113,29.310338590712135,37.69095103619484,0.6000905055185726,1.5455018426870382,3.6945742868832276,8.437868366864322,37.50155186260744,0.8400001525878906,-1.1044987793921628,-1.3194997787475593,-3.164886071109361,0.5258865136142425,-2.2421929249284602,-0.3968066325666584,1.4390915471464822,14.359003953589825,-8.855000527804753,0.9226931461809014,10,0.6949996948242188,2.0699996948242188,5.137499809265137,8.744998931884762,3.75,0,0.0977284918988568,-1.622229569065254,19.350000381469727,-1.999999999999929,20.01000022888184,-1.9767481059597949,19.729999542236328,0.0977284918988568
1246,2004-10-12,18.200000762939453,18.88999938964844,18.200000762939453,18.88999938964844,2351337.0,-0.0385631025075438,-1.0000000000000102,1.6428535746885884,27.823236450793857,35.12204597882396,1.2726686056443626,2.1842937017990423,4.26756700108475,9.052570636182338,36.65866279916621,0.7299995422363281,-1.0804216298105551,-1.920499324798584,-3.9602148258625753,0.11921617626540737,-2.940357075330578,-0.9006415742665901,1.962800021327773,0.0,-24.42627759102269,1.0198577505319955,10,1.1999998092651367,2.5749998092651367,5.79249906539917,9.47499847412109,5.459999084472656,1,0.2609890000484172,1.4000043596611453,18.93000030517578,-1.622229569065254,19.350000381469727,-1.999999999999929,20.01000022888184,0.2609890000484172
1247,2004-10-13,17.799999237060547,18.46999931335449,17.719999313354492,18.31999969482422,3147976.0,-0.021978104896205664,-1.2058813629682714,0.753625351754484,28.862462338765923,33.93338141654849,1.5486420218191874,2.4109872938588772,4.544908164998304,9.315735483985979,37.230458245963526,0.7499999999999964,-0.9728671897074612,-2.132000827789305,-4.300440320510095,0.03643866493148451,-3.216220574149702,-1.0477810814289086,2.0880095442207924,3.347275326024765,-22.88998061498699,1.0842197463603953,10,1.3600006103515625,2.660000801086426,6.0475006103515625,9.874999999999996,6.070001602172852,2,0.3168540190301965,-1.0000000000000102,18.200000762939453,1.4000043596611453,18.93000030517578,-1.622229569065254,19.350000381469727,0.3168540190301965
1248,2004-10-14,17.639999389648438,17.899999618530273,17.530000686645508,17.739999771118164,2539379.0,-0.008988755857864406,-1.3125093132901395,0.19230825661152479,28.09915818132872,32.480346704669984,1.6834438634482751,2.361263561288723,4.570444740195402,9.351907547643677,37.91667304262181,0.3699989318847656,-0.8707494241516791,-2.082000637054442,-4.2856301383157565,0.12162886420687258,-3.183815387685101,-0.9801858864237829,1.9011278767646047,4.564261824375132,-22.723579602305044,1.1018147506306575,10,1.4250011444091797,2.1150007247924805,5.860000133514404,10.034999847412106,6.780000686645508,3,0.3446712094147768,-1.2058813629682714,17.799999237060547,-1.0000000000000102,18.200000762939453,1.4000043596611453,18.93000030517578,0.3446712094147768
1249,2004-10-15,17.809999465942386,17.860000610351562,17.399999618530273,17.5,1399267.0,0.009637192867121502,1.2438976735098322,-3.0999828339278235,33.21490605036155,31.211907481449014,1.4372758186663184,1.9850935828764413,4.301613289823212,9.058928801165973,38.71385470942884,0.46000099182128906,-0.9780868189132299,-1.7165005683898897,-3.866911016554724,0.43390987977494433,-2.7917057924723068,-0.6412953443074727,1.3691250161124984,19.61721614730223,-9.796693706937276,1.0752052240824177,10,1.1900005340576136,1.8800001144409144,4.417500495910641,8.82499980926513,6.120000839233395,4,0.34306573798812057,-1.3125093132901395,17.639999389648438,-1.2058813629682714,17.799999237060547,-1.0000000000000102,18.200000762939453,0.34306573798812057
1250,2004-10-18,18.170000076293945,18.450000762939453,18.0,18.0,1979466.0,0.020213398155344064,-4.294124246878121,0.5483882876286631,39.054288963030196,31.630937756077206,0.8587502675947505,1.4655304559416358,3.8417030506929066,8.574079986367728,38.847593788141,0.6400012969970668,-0.9526268997523069,-1.2074999809265137,-3.2963465816619326,0.8813466198089053,-2.2519232812942214,-0.16307668055880598,0.6532994330560165,51.67789100972991,18.195477818487795,1.0444233003677088,10,0.6750001907348633,1.5199995040893555,3.8324999809265137,8.439999580383304,5.139999389648441,0,0.2806824634042573,1.2438976735098322,17.809999465942386,-1.3125093132901395,17.639999389648438,-1.2058813629682714,17.799999237060547,0.2806824634042573
1251,2004-10-19,18.530000686645508,18.670000076293945,18.309999465942386,18.5,1586180.0,0.019812911878918982,1.322588584191106,0.1764745481268723,40.61434846800214,32.795664045865614,0.2980802760413006,0.9328322112043459,3.359092977478987,8.091813470031518,38.87894697123234,0.5,-0.9535065985634361,-0.7074994087219224,-2.612593977160099,1.1975951597162542,-1.660046692941009,0.2450478754971641,-1.1300010681152344,88.97642998531192,51.25027263720645,0.9525472842190879,10,0.22499942779541016,1.159998893737793,3.312499523162842,7.404999732971188,4.729999542236332,1,0.2239611152049854,-4.294124246878121,18.170000076293945,1.2438976735098322,17.809999465942386,-1.3125093132901395,17.639999389648438,0.2239611152049854
1252,2004-10-20,18.420000076293945,18.5,18.059999465942386,18.059999465942386,1333127.0,-0.0059363522005069225,-1.4444432670707699,11.999745692669473,45.16129032258066,33.99477541767395,0.22653860744190624,0.892481557154337,3.3794291771226845,8.078465603843803,38.97577171404315,0.47000122070312145,-1.0523669157655675,-0.6930000305175774,-2.4581972708685065,1.0721972098333516,-1.575598650693042,0.18959858965788712,-0.9946004486083986,80.31496772526981,37.26510992590561,0.8825986201754648,10,0.25,1.2699995040893555,3.4075002670288086,7.2699995040893555,6.069999694824219,2,0.28447338487592666,1.322588584191106,18.530000686645508,-4.294124246878121,18.170000076293945,1.2438976735098322,17.809999465942386,0.28447338487592666
1253,2004-10-21,19.549999237060547,19.739999771118164,18.549999237060547,18.670000076293945,4024784.0,0.06134631683421543,-1.1249993613792846,2.4444379688891016,52.388788563703976,36.05875754769768,-1.0902222362109626,-0.3117845640943919,2.202640756631638,6.8301172786070765,38.11374465629001,1.3199996948242188,-1.067402835861504,0.47399921417236257,-1.2167734758496955,2.1647719041944207,-0.3713871308386665,1.3193855591833916,-2.0997076004028337,91.88031958683897,45.988719216987825,0.8453863450110287,10,-0.9799995422363281,0.1400003433227539,2.210000991821289,6.05000114440918,5.280000686645504,3,0.22097195758368682,-1.4444432670707699,18.420000076293945,1.322588584191106,18.530000686645508,-4.294124246878121,18.170000076293945,0.22097195758368682
1254,2004-10-22,19.21999931335449,19.950000762939453,19.100000381469727,19.600000381469727,2342801.0,-0.016879792152650563,-1.7419414381433467,-0.43181980740095727,41.66666954611683,37.431683209409314,-0.8723378930774821,-0.06962640615358495,2.4765388102132313,7.0391265952635145,37.05142129136944,0.8500003814697266,-1.0411944226176217,0.19749937057494904,-1.3964745334037652,1.7914732745536632,-0.599487581414408,0.9944863225643061,-1.678119351318358,62.5640428732678,20.833318881177583,0.796986951989357,10,-0.5449991226196254,0.47000026702881215,2.5400009155273473,5.965001106262211,5.710000991821293,4,0.2705515582056437,-1.1249993613792846,19.549999237060547,-1.4444432670707699,18.420000076293945,1.322588584191106,18.530000686645508,0.2705515582056437
1255,2004-10-25,19.030000686645508,19.100000381469727,18.71999931335449,19.0,1800673.0,-0.009885464802122268,3.4705987950050345,-0.07894895347086209,41.21864497622308,38.92006193445701,-0.7450080168063202,0.07125725149405682,2.5886954619369824,7.095582496201516,35.72979143880075,0.5,-1.072640985341394,0.04100074768066264,-1.5208591237825644,1.6028606191438897,-0.7399291880509509,0.8219306834122762,-1.3436334765551763,51.32278069037891,12.535551010562237,0.780929935731614,10,-0.35500049591064453,0.5199995040893555,2.729999542236328,5.689999580383301,5.269998550415043,0,0.2574881472268624,-1.7419414381433467,19.21999931335449,-1.1249993613792846,19.549999237060547,-1.4444432670707699,18.420000076293945,0.2574881472268624
1256,2004-10-26,19.100000381469727,19.290000915527344,18.709999084472656,19.059999465942386,1752364.0,0.0036783863530462924,1.7619004368715998,1.333333333333215,44.13408694311734,40.61690911271827,-0.7531152048114826,-0.025239247133697518,2.4181404656141687,6.894923480328046,34.13837564186352,0.5800018310546875,-1.0543352976209697,0.12700042724609517,-1.422778485036357,1.6767793395285473,-0.6478890288951291,0.9018898833873195,-1.2778151582084476,55.02646570559227,17.496598325285888,0.7748894561412256,10,-0.4250001907348633,0.2949991226196289,2.622499942779541,5.609999656677246,5.559999465942383,1,0.22041879583191415,3.4705987950050345,19.030000686645508,-1.7419414381433467,19.21999931335449,-1.1249993613792846,19.549999237060547,0.22041879583191415
1257,2004-10-27,19.3799991607666,19.479999542236328,19.200000762939453,19.43000030517578,1145883.0,0.014659621659930622,2.7333265516320586,-1.250000000000111,44.134067100325105,42.39856565927342,-0.8777234762567261,-0.3424872101204244,2.037477216251766,6.487281496491672,32.90058685933182,0.37999916076660156,-0.9614437651931524,0.41949920654296946,-1.1118912941916825,1.9508897072776215,-0.34619604382435654,1.1851944569102955,-1.4301450051246327,59.2856442199225,24.70622976476804,0.7656952503673253,10,-0.7049989700317383,0.010000228881835938,2.0375008583068848,5.205000877380371,5.870000839233398,2,0.20020646213287852,1.7619004368715998,19.100000381469727,3.4705987950050345,19.030000686645508,-1.7419414381433467,19.21999931335449,0.20020646213287852
1258,2004-10-28,19.940000534057614,20.15999984741211,19.709999084472656,19.75,2164428.0,0.02889584094640707,-2.3333097860256147,-3.799923707800806,55.59772392162423,44.885545422747064,-1.203746403199922,-0.8674150534039597,1.3770522517856527,5.814371147100761,30.884280544342456,0.7800006866455078,-0.7736038554775782,0.9290005683898883,-0.6635466297177679,2.5215477664975445,0.13272696933605843,1.7252741674437182,-1.8701375819777972,84.82764154492503,44.79363697819513,0.7962735990538287,10,-0.860000610351559,-0.7600011825561488,1.5474996566772496,4.469999313354496,4.809999465942386,3,0.22818450928770684,2.7333265516320586,19.3799991607666,1.7619004368715998,19.100000381469727,3.4705987950050345,19.030000686645508,0.22818450928770684
1259,2004-10-29,19.729999542236328,20.0,19.71999931335449,19.799999237060547,777191.0,-0.010531644242566696,-5.222226931716622,-0.3684184108819022,57.90512865553068,46.98008316635823,-0.7741635219916461,-0.6539245574338537,1.489533612749284,5.91165048443299,28.694325725245974,0.28000068664551137,-0.5597262478936997,0.6954996109008782,-0.9261237173366723,2.3171229391384287,-0.11531205321789528,1.5063112750196517,-1.492925638529929,70.34482214312212,25.945153818208553,0.8108116641187751,10,-0.619999885559082,-0.7299995422363281,1.8625006675720215,4.680000305175781,4.7200012207031214,4,0.25848963506319755,-2.3333097860256147,19.940000534057614,2.7333265516320586,19.3799991607666,1.7619004368715998,19.100000381469727,0.25848963506319755
1260,2004-11-01,19.950000762939453,20.100000381469727,19.6299991607666,19.6299991607666,516353.0,0.011150594313606765,-1.937492921983871,-4.571471389645777,69.23075633239324,50.15968404017946,-0.7991587068403803,-0.9369265426228139,1.157406750279442,5.584810716392628,27.763956827536074,0.470001220703125,-0.29980102775485307,0.9250007629394545,-0.6713835256577383,2.5213850515366474,0.12680861864085813,1.723192907238051,-1.5590927837365989,85.51731213941264,34.034858808755764,0.7981921442985959,11,-0.840001106262207,-0.9500007629394531,1.6449990272521973,4.459999084472656,5.929998397827148,0,0.24962402765856195,-5.222226931716622,19.729999542236328,-2.3333097860256147,19.940000534057614,2.7333265516320586,19.3799991607666,0.24962402765856195
1261,2004-11-02,20.420000076293945,20.43000030517578,19.8799991607666,20.06999969482422,1680994.0,0.02355886192383494,1.9729724156773392,1.0937457159376063,78.35498228684457,53.847872036208784,-1.0871982017741288,-1.448921754149275,0.5716614449989947,5.00562944556507,27.184914908881318,0.5500011444091797,-0.06737442541466265,1.3745000839233406,-0.28444682702562574,3.033446994872307,0.5450266284488592,2.203973539397822,-1.8875647476343502,99.18697295905868,39.896639909334134,0.8294734554744824,11,-0.9300003051757812,-1.4200000762939453,1.0349998474121094,3.989999771118164,5.360000610351566,1,0.19000975251077423,-1.937492921983871,19.950000762939453,-5.222226931716622,19.729999542236328,-2.3333097860256147,19.940000534057614,0.19000975251077423
1262,2004-11-03,20.57999992370605,20.81999969482422,20.540000915527344,20.649999618530273,1932716.0,0.007835447934099404,-2.7333740240583912,-0.1999989100876936,81.81818181818186,57.11780462003965,-1.015355978945916,-1.6253069715269035,0.3089283155716309,4.7399420320876935,26.66074572200612,0.39999961853027344,0.12175001424542131,1.49199991226196,-0.2804514634485571,3.264451287972477,0.6057742244067015,2.3782256001172186,-1.8578080973948374,79.83196105804879,13.056555095410573,0.8862256878552592,11,-0.8150005340576136,-1.470000267028805,0.8025002479553258,3.740000724792484,4.420000076293949,2,0.198250725890738,1.9729724156773392,20.420000076293945,-1.937492921983871,19.950000762939453,-5.222226931716622,19.729999542236328,0.198250725890738
1263,2004-11-04,20.0,20.3799991607666,19.920000076293945,20.299999237060547,1422987.0,-0.028182698049379007,1.0,4.285722070844469,71.76938603479721,60.462550896559705,-0.4076827992943741,-1.1026269082338906,0.7602511109181869,5.20070748752326,25.852775588332165,0.6599998474121058,0.2764106907664612,0.9125000000000014,-0.8588615342838963,2.683861534283899,0.026819232858052544,1.7981807671419503,-1.0260712294672274,31.0924935446696,-39.927665962738196,0.8856807671419485,11,-0.2350006103515625,-0.8900003433227539,1.382500171661377,4.320000648498535,5.45000076293945,3,0.26249999999999996,-2.7333740240583912,20.57999992370605,1.9729724156773392,20.420000076293945,-1.937492921983871,19.950000762939453,0.26249999999999996
1264,2004-11-05,20.670000076293945,20.790000915527344,20.149999618530273,20.540000915527344,2168492.0,0.03350000381469731,2.4594586235160087,-0.4333316379080147,73.4082390314956,64.03917245825664,-0.9503046905789709,-1.7588422198737597,-0.037807028715100444,4.414318143987451,24.80599824233008,0.7900009155273438,0.4341387731326485,1.5165000915527358,-0.38930588995135906,3.4223060730568307,0.5635971008006884,2.4694030823047832,-1.4745427948462009,87.3949956964464,13.352811001643232,0.9529029907520474,11,-0.9050006866455078,-1.5600004196166992,0.36749982833862305,3.375,4.680000305175785,4,0.1973875137226213,1.0,20.0,-2.7333740240583912,20.57999992370605,1.9729724156773392,20.420000076293945,0.1973875137226213
1265,2004-11-08,20.780000686645508,21.049999237060547,20.46999931335449,20.559999465942386,1318852.0,0.005321751811589115,-1.899988555951825,1.6923280073946643,72.10216043761852,67.14673617986789,-0.878327879544468,-1.816259700542716,-0.2643325479299854,4.186428287352292,23.31528300064817,0.5799999237060582,0.471267516618191,1.5340006828308113,-0.5013131009100995,3.569314466571722,0.5163437909603559,2.5516575747012666,-1.3895983155925862,76.9232023240308,4.573051341396834,1.0176568918704554,11,-0.6550006866455078,-1.5550012588500977,0.1074991226196289,2.9449996948242188,4.619998931884766,0,0.17661212488084788,2.4594586235160087,20.670000076293945,1.0,20.0,-2.7333740240583912,20.57999992370605,0.17661212488084788
1266,2004-11-09,22.95000076293945,23.040000915527344,21.059999465942386,21.38999938964844,7556502.0,0.10442733419583172,1.275861539776946,7.090875988347981,81.6783281701537,71.31832074318217,-2.7320808231447806,-3.807361120820314,-2.4948394144269166,1.9105992445569875,22.030693214079335,2.260000228881836,0.6725819637988515,3.4665007591247523,0.9046647541206632,6.0283367641288415,2.1855827566227077,4.747418761626797,-3.3272548306454617,97.11538050066653,24.708080573636607,1.2809180025020455,11,-1.615000724792477,-2.730000495910641,-2.115000724792477,0.5849990844726598,2.80999946594239,1,0.12766877126028797,-1.899988555951825,20.780000686645508,2.4594586235160087,20.670000076293945,1.0,20.0,0.12766877126028797
1267,2004-11-10,23.440000534057614,23.489999771118164,22.71999931335449,22.989999771118164,3217354.0,0.02135075184439361,1.800005548658278,0.28846177358813435,79.87712104631699,74.0160315348147,-2.8894625145186517,-4.061391099502973,-3.050893392860548,1.3181421560956856,20.495627670126304,0.7700004577636754,0.9261846366435371,3.674500465393063,0.6866827954755976,6.662318135310528,2.180591630434332,5.168409300351794,-3.2704938044462892,98.59946102704045,27.471643465897856,1.4939088349587322,11,-1.8800010681152308,-2.995000839233395,-2.7800006866455043,-0.03999996185302379,1.4599990844726598,2,0.0998293557710439,1.275861539776946,22.95000076293945,-1.899988555951825,20.780000686645508,2.4594586235160087,20.670000076293945,0.0998293557710439
1268,2004-11-11,23.71999931335449,24.03000068664551,23.18000030517578,23.479999542236328,2353659.0,0.01194534014152615,-1.0238146598213984,0.5333319204848859,84.82972629838507,77.00765349513186,-2.8797132593974837,-4.071272996566805,-3.385383312123672,0.926534101309894,18.883568350405067,0.8500003814697301,1.1859991249818052,3.6504992485046337,0.35215836661839717,6.94884013039087,2.001328807561517,5.29966968944775,-2.952803836271933,92.01027608372257,18.981314147705476,1.6491704409431176,11,-1.889999389648434,-3.004999160766598,-3.309998989105221,-0.48499870300292613,0.7800006866455114,3,0.0539629310159746,1.800005548658278,23.440000534057614,1.275861539776946,22.95000076293945,-1.899988555951825,20.780000686645508,0.0539629310159746
1269,2004-11-12,23.920000076293945,24.11000061035156,23.54999923706055,24.03000068664551,1852394.0,0.008431735612524083,3.148151287811413,-0.45833631356843585,87.78978722601407,79.06976803886751,-2.7075905274192245,-3.9948772090843896,-3.6109500461320536,0.6119202418231033,17.126178297539614,0.5600013732910085,1.4572081834030293,3.5449999809265123,0.004857202626148194,7.085142759226876,1.7749285917763302,5.315071370076694,-2.5002435572987984,94.7802069682129,18.22045904611646,1.770071389150183,11,-1.9250001907348633,-3.1649999618530273,-3.5249996185302734,-0.6849994659423828,0.07999992370605469,4,0.06396323920424307,-1.0238146598213984,23.71999931335449,1.800005548658278,23.440000534057614,1.275861539776946,22.95000076293945,0.06396323920424307
1270,2004-11-15,23.270000457763672,24.10000038146973,23.229999542236328,24.0,1885446.0,-0.0271738970090748,-1.1481465783165528,6.6363226522400405,79.57446382544819,79.20526598760125,-1.7177644081377146,-3.1022625745097336,-3.006524623830373,1.1292703854064818,16.017238447264063,0.870000839233402,1.6189246414820673,2.640000343322754,-0.9655043239058436,6.245505010551351,0.8372480097084569,4.442752676937051,-1.3121951204972433,72.45902172438015,-6.5426268052339225,1.802752333614298,11,-1.255000114440918,-2.515000343322754,-2.942500114440918,-0.034999847412109375,0.8400001525878871,0,0.08938546982331919,3.148151287811413,23.920000076293945,-1.0238146598213984,23.71999931335449,1.800005548658278,23.440000534057614,0.08938546982331919
1271,2004-11-16,22.68000030517578,23.479999542236328,22.649999618530273,23.479999542236328,1776441.0,-0.025354539792931008,1.0750017881410485,1.0958900530400022,72.41847836650162,78.16085449297012,-0.864367312393231,-2.3035161284292442,-2.4785983539572953,1.5724229370914244,14.913888730615337,0.8299999237060547,1.789389578652532,1.8425002098083496,-1.731669753289193,5.416670172905892,0.05541522825958012,3.629585191357119,-0.2917559132923273,2.0548401551483404,-76.15913487067495,1.787084981548771,11,-0.6649999618530273,-1.9250001907348633,-2.3675003051757812,0.5399999618530273,1.6399993896484375,1,0.11992942137367457,-1.1481465783165528,23.270000457763672,3.148151287811413,23.920000076293945,-1.0238146598213984,23.71999931335449,0.11992942137367457
1272,2004-11-17,23.65999984741211,23.86000061035156,22.729999542236328,22.770000457763672,2600785.0,0.043209855778206574,-1.3298961774421825,-1.1125002980235081,73.90744848994639,78.39841698798669,-1.5215281604070476,-3.0259625356759514,-3.4902540643614657,0.4494642673504572,13.663685060474734,1.1800003051757777,1.9297257162956143,2.560499763488771,-1.0356707295795573,6.156670256557099,0.7624145169546068,4.358585010022935,0.4500007629394496,69.17805087391797,-7.860633546754926,1.7980852465341632,11,-1.5299997329711914,-2.9049997329711914,-3.5724992752075195,-0.8149995803833008,0.30999946594237926,2,0.08875741314509877,1.0750017881410485,22.68000030517578,-1.1481465783165528,23.270000457763672,3.148151287811413,23.920000076293945,0.08875741314509877
1273,2004-11-18,23.8700008392334,24.20000076293945,23.71999931335449,23.85000038146973,1799622.0,0.008875781621962231,-2.4285500197544123,0.022472439864895624,76.60668979183671,78.75380040580237,-1.2570291586417817,-3.0522142321533856,-3.6366337172003895,0.10601391471569954,14.033946948333783,0.5400009155273402,2.006116883552167,2.5545006752014174,-1.1665829641046663,6.275584314507501,0.6939588555483738,4.415042494854461,-1.1400012969970703,78.70969806078179,0.7902347144760142,1.8605418196530423,11,-1.5350008010864293,-3.070000648498535,-4.060000896453857,-1.5550012588500977,0.08999824523925781,3,0.04315034533236961,-1.3298961774421825,23.65999984741211,1.0750017881410485,22.68000030517578,-1.1481465783165528,23.270000457763672,0.04315034533236961
1274,2004-11-19,24.420000076293945,25.10000038146973,24.10000038146973,24.75,3892610.0,0.02304144188200241,-1.0618571296545882,-16.49961853900732,77.55856984107388,79.3600681172974,-1.362424019383642,-3.365203675565965,-4.132717287321384,-0.5620191861891222,14.862887712693846,1.2299995422363317,2.08286407227342,2.844499874114991,-0.985176404197933,6.674176152427915,0.929661734958529,4.759338013271453,-1.6900005340576172,72.24489414607629,-4.5187829164047315,1.9148381391564624,11,-1.340000152587887,-3.1700000762939453,-5.009999752044678,-2.869999885559082,-0.5900001525878942,4,0.003276000141528179,-2.4285500197544123,23.8700008392334,-1.3298961774421825,23.65999984741211,1.0750017881410485,22.68000030517578,0.003276000141528179
1275,2004-11-22,23.93000030517578,24.70000076293945,23.79999923706055,24.04999923706055,1462096.0,-0.020065510630110084,-3.7368368217638417,0.3636332109932772,71.58671950312275,78.23877826540507,-0.4231004770190978,-2.6238101952931814,-3.599186900794585,-0.1945799017487957,15.271999300086852,0.9000015258788991,2.261719885033905,2.109500122070312,-1.6609975422076673,5.879997786348291,0.22425128993132404,3.9947489542092995,-1.105200729370118,52.24490971626439,-20.786694831628026,1.8852488321389893,11,-0.05500030517578125,-2.380000114440918,-4.585000514984131,-2.4950008392333984,-0.3600006103515625,0,0.002925185705454414,-1.0618571296545882,24.420000076293945,-2.4285500197544123,23.8700008392334,-1.3298961774421825,23.65999984741211,0.002925185705454414
1276,2004-11-23,23.309999465942386,24.270000457763672,23.229999542236328,24.25,1458555.0,-0.025908935701070446,1.12244770855756,7.833407508662357,65.89056748394745,76.68471675847512,0.2831082905698743,-1.762604773473896,-2.959048523401247,0.3096669291637433,15.691063299058955,1.0400009155273438,2.3812799128676225,1.2789993286132848,-2.318086753813809,4.876085411040378,-0.5195437126002638,3.0775423698268334,-0.39419185791016176,24.472561954605233,-45.72845321842285,1.7985430412135472,11,0.5650005340576136,-1.7299995422363281,-4.042499542236332,-2.1849994659423864,0.1800003051757777,1,0.03432008420154764,-3.7368368217638417,23.93000030517578,-1.0618571296545882,24.420000076293945,-2.4285500197544123,23.8700008392334,0.03432008420154764
1277,2004-11-24,23.26000022888184,23.690000534057614,23.239999771118164,23.60000038146973,1508453.0,-0.0021449694640104378,-1.3684184108818322,0.36170208448738145,70.22332782190004,75.06178359442124,0.3407196564170931,-1.4830587116152323,-2.9145454769642747,0.2523459028324986,16.358805254500407,0.4500007629394496,2.52941867347322,1.0350000381469755,-2.3736669025153,4.443666978809251,-0.669333432184164,2.739333508478115,-0.2568249099121154,1.6043140738808441,-70.50565308141687,1.7043334703311377,11,0.6149997711181605,-1.6800003051757812,-4.03750038146973,-2.1350002288818395,0.31999969482421164,2,0.04557177366774834,1.12244770855756,23.309999465942386,-3.7368368217638417,23.93000030517578,-1.0618571296545882,24.420000076293945,0.04557177366774834
1278,2004-11-25,24.489999771118164,24.559999465942386,22.95000076293945,23.29999923706055,5881614.0,0.05288046131268054,1.4210508200882521,-3.4999999999999893,72.15777359724672,73.32489319122486,-0.858890403964967,-2.481957261962947,-4.144566080677901,-1.0691711119610616,18.035282530214555,1.6099987030029368,2.4162089280223213,2.0374996185302727,-1.3362121901765605,5.411211427237106,0.35064371417685436,3.724355522883691,0.610000610351566,71.62787355429595,1.3914055389477653,1.686855904353417,11,-0.6149997711181641,-2.6649999618530273,-5.309999942779541,-3.364999771118164,-0.9300003051757777,3,-0.02123317528066815,-1.3684184108818322,23.26000022888184,1.12244770855756,23.309999465942386,-3.7368368217638417,23.93000030517578,-0.02123317528066815
1279,2004-11-26,24.82999992370605,24.86000061035156,24.10000038146973,24.38999938964844,1616388.0,0.013883224000224681,2.0399893188884164,0.36974818200905746,72.88135556691584,72.58121449583237,-1.1803596582889178,-2.5510831424189107,-4.476768319919504,-1.4964473143357573,19.869248269802124,0.7600002288818288,2.315125501677514,2.122499752044675,-1.1543462730465173,5.399345777135867,0.48407673949907704,3.7609227645902727,0.22700046539307195,98.42928329621826,27.839085844656594,1.6384230125455963,11,-0.9549999237060511,-2.9250001907348597,-5.700000286102291,-3.704999923706051,-0.7399997711181605,4,-0.0350382940759808,1.4210508200882521,24.489999771118164,-1.3684184108818322,23.26000022888184,1.12244770855756,23.309999465942386,-0.0350382940759808
1280,2004-11-29,24.93000030517578,25.53000068664551,24.86000061035156,25.21999931335449,2508276.0,0.004027401601973235,-2.1162910358715767,-0.6590878549723244,64.60176916463745,71.71269125118079,-1.1400104251775822,-2.380936879946301,-4.549272393604284,-1.6738093265107494,22.034353263580165,0.7000007629394602,2.1561276781296606,1.9735001564025865,-1.175429602472967,5.12242991527814,0.3990352769648098,3.547965035840363,-1.9799995422363317,76.74417057315821,9.116413886618446,1.5744648794377758,11,-0.8000001907348633,-2.810000419616699,-5.747500419616699,-3.8050003051757812,-1.0799999237060511,0,-0.044123560690103814,2.0399893188884164,24.82999992370605,1.4210508200882521,24.489999771118164,-1.3684184108818322,23.26000022888184,-0.044123560690103814
1281,2004-11-30,24.29999923706055,24.93000030517578,24.29999923706055,24.93000030517578,1855111.0,-0.02527080065797005,-1.0000000000000113,2.1724249061121013,56.21386339249519,69.74673735146399,-0.2861366311906899,-1.5234605610838976,-3.904331606492228,-1.1284927967749745,23.707925156583347,0.6300010681152308,1.9368154177451231,1.1494991302490263,-1.814079466943074,4.1130777274411265,-0.3322901683470221,2.6312884288450746,-1.2983984756469802,52.32552380008929,-10.914237782510497,1.4817892985960497,11,-0.05999851226806996,-2.1799993515014684,-5.187499046325687,-3.1749992370605504,-0.4799995422363317,1,-0.03004113436855549,-2.1162910358715767,24.93000030517578,2.0399893188884164,24.82999992370605,1.4210508200882521,24.489999771118164,-0.03004113436855549
1282,2004-12-01,24.65999984741211,24.95000076293945,24.18000030517578,24.190000534057614,1760157.0,0.014814840397299855,-2.1428604793285984,-0.7460293912843496,56.71428769948481,67.5364704523138,-0.5468801096286029,-1.6465446992966122,-4.231361305338325,-1.5737006593286118,25.00716620040312,0.7700004577636683,1.815609345736128,1.3054997444152825,-1.468708128868375,4.07970761769894,-0.08160419222654625,2.6926036810571112,-1.6078310874938992,66.27903624184289,6.402667187329996,1.387103936641828,12,-0.4199991226196289,-2.294999122619629,-5.625,-3.5349998474121094,-0.9899997711181641,2,-0.047445258861862016,-1.0000000000000113,24.29999923706055,-2.1162910358715767,24.93000030517578,2.0399893188884164,24.82999992370605,-0.047445258861862016
1283,2004-12-02,25.25,25.28000068664551,24.70000076293945,24.940000534057614,1382940.0,0.023925391574964205,2.1351276116440574,0.6595742953959809,58.99864472450434,65.47425655047273,-1.0287225201585706,-1.921581944231768,-4.760867427680932,-2.2334089009295113,27.186471108994613,0.620000839233402,1.8131343408586282,1.6329998970031738,-0.7739730089922645,4.039972802998612,0.42951344400545466,2.836486350000893,-2.148274601547243,80.41953658107138,23.927267962695254,1.2034864529977183,12,-1.0099992752075195,-2.6700000762939453,-6.21750020980835,-4.125,-1.8700008392333984,3,-0.06613861688292866,-2.1428604793285984,24.65999984741211,-1.0000000000000113,24.29999923706055,-2.1162910358715767,24.93000030517578,-0.06613861688292866
1284,2004-12-03,24.75,25.309999465942386,24.68000030517578,25.290000915527344,1295881.0,-0.01980198019801982,1.1724183290253272,-1.7419414381433267,60.22098894423011,64.21139759948467,-0.5330446207061286,-1.1597049447275012,-4.2049361852629765,-1.8156737505950815,29.053497902744006,0.6299991607666051,1.7054945769522085,0.9289999008178711,-1.0859846413081407,2.943984442943883,-0.07849237024513656,1.9364921718808787,-1.599709095783389,42.222187685878026,-11.744342905836596,1.0074922710630063,12,-0.5099992752075195,-2.1700000762939453,-5.62000036239624,-3.625,0.1700000762939453,4,-0.04808082965889349,2.1351276116440574,25.25,-2.1428604793285984,24.65999984741211,-1.0000000000000113,24.29999923706055,-0.04808082965889349
1285,2004-12-06,24.45000076293945,24.85000038146973,24.209999084472656,24.75,923984.0,-0.01212118129537576,1.560005187988259,0.5555532008081558,62.733814845043725,63.86064730627314,-0.16933347892436146,-0.6015003414754894,-3.83231816370575,-1.5885436515882496,30.54423329244408,0.6400012969970739,1.5475967777179527,0.4455006599426241,-0.9879561283651412,1.8789574482503895,-0.27122773421125856,1.1622290540965068,-1.2521156630742603,23.893863565393865,-35.12562138191117,0.7167283941538821,12,-0.2100000381469691,-1.8700008392333949,-5.3950009346008265,-3.3250007629394496,-0.23000144958496094,0,-0.014723950884174886,1.1724183290253272,24.75,2.1351276116440574,25.25,-2.1428604793285984,24.65999984741211,-0.014723950884174886
1286,2004-12-07,25.8799991607666,25.940000534057614,24.770000457763672,24.979999542236328,3345218.0,0.05848664021289918,1.2941124772100505,-3.000006357844909,64.99999613375257,63.28027711870119,-1.3370441354152902,-1.8980497386466837,-5.162557188647575,-3.0830372531744956,30.75102208459965,1.489999771118164,1.358567658443416,1.728999137878418,0.15710282713629908,3.300895448620537,0.9430509825073585,2.5149472932494774,-2.6354717491658057,96.5908315063611,37.25122163511749,0.78594815537106,12,-1.43499851226807,-2.969999313354492,-6.8249993324279785,-4.754999160766602,-2.179998397827152,1,-0.0784389043711522,1.560005187988259,24.45000076293945,1.1724183290253272,24.75,2.1351276116440574,25.25,-0.0784389043711522
1287,2004-12-08,25.78000068664551,26.309999465942386,25.61000061035156,25.76000022888184,1709245.0,-0.0038639288007661365,-3.374997019764769,0.022222740267749477,63.100141337467974,62.27387353428133,-0.9409417765805657,-1.700965156415819,-4.968674444400168,-3.0633003400089542,30.75960268489194,0.6999988555908274,1.2622126899975115,1.5120006561279347,-0.18076527785120788,3.204766590107077,0.6656176891383616,2.3583836231175077,-2.427654350146444,74.76196747517045,17.134247152720995,0.8463829669895718,12,-0.5750007629394531,-2.6650009155273473,-6.535000801086429,-4.655000686645511,-2.070001602172855,2,-0.07602796507436116,1.2941124772100505,25.8799991607666,1.560005187988259,24.45000076293945,1.1724183290253272,24.75,-0.07602796507436116
1288,2004-12-09,25.0,25.899999618530273,24.8700008392334,25.70000076293945,1701335.0,-0.030256038241673333,-1.1458328366274866,-34.9992370780086,53.856383214821534,60.159987717381966,-0.09050750165082988,-0.8644753208467115,-4.07935096560788,-2.3523058926444413,30.13075646911424,1.029998779296875,1.2476622271221238,0.6679999351501458,-1.0342906264051877,2.370290496705479,-0.18314534562752272,1.5191452159278143,-1.4701944757343348,37.61908438199639,-17.4095048629583,0.8511452807776675,12,0.24499988555908203,-1.885000228881836,-5.562500476837158,-3.875,-1.4500007629394496,3,-0.05319999694824218,-3.374997019764769,25.78000068664551,1.2941124772100505,25.8799991607666,1.560005187988259,24.45000076293945,-0.05319999694824218
1289,2004-12-10,25.45000076293945,25.45000076293945,24.959999084472656,25.20000076293945,1949917.0,0.018000030517578036,2.9200134277343466,-0.3571424678884602,60.16043148920588,59.66650575344512,-0.4954099865985633,-1.2584990500030067,-4.423184400570772,-2.870514422889439,29.420337406442552,0.4900016784667933,1.2250764482266234,1.041500663757322,-0.7193396832369565,2.8023410107516007,0.16108049026018278,1.9219208372544614,-1.7533836021731801,59.047688248463636,3.5155030097127664,0.8804201734971384,12,-0.20500087738036754,-2.2200012207031214,-6.012501239776608,-4.32500076293945,-1.3400001525878906,4,-0.0813360133641805,-1.1458328366274866,25.0,-3.374997019764769,25.78000068664551,1.2941124772100505,25.8799991607666,-0.0813360133641805
1290,2004-12-13,25.35000038146973,25.76000022888184,25.239999771118164,25.25,969769.0,-0.0039292879556742655,-7.666613685130791,0.40000152587892046,64.65518091861871,60.60442992301441,-0.36829771722516114,-1.0484342535473878,-4.2443591074903715,-2.819877153745434,29.16314316774111,0.5200004577636754,1.0779440223861485,0.8375002861022978,-0.8855065911189612,2.5605071633235568,-0.024003152508331738,1.6990037247129273,-1.4965802823928946,37.662356964242285,-20.8981815012173,0.8615034386106302,12,-0.10500049591064808,-1.9600009918212926,-5.912500858306888,-4.22500038146973,-1.3500003814697301,0,-0.016962536438070663,2.9200134277343466,25.45000076293945,-1.1458328366274866,25.0,-3.374997019764769,25.78000068664551,-0.016962536438070663
1291,2004-12-14,25.399999618530273,25.68000030517578,25.35000038146973,25.68000030517578,1005273.0,0.001972356461859892,1.3571365317674693,-2.7999961853171866,65.37356085593927,61.56657138484268,-0.27474511927997725,-0.9319935513132442,-4.209136335828099,-2.9231223409701954,29.6041717060434,0.32999992370605113,0.8886403720524427,0.7514995574951158,-0.7813859519694404,2.284385066959672,-0.014943197237162309,1.5179423122273938,-1.3991847574415033,36.805505884970785,-27.76332021697948,0.7664427547322781,12,-0.1400003433227539,-1.715000152587887,-5.724999904632568,-4.300000190734863,-1.0499992370605433,1,-0.046456705625890216,-7.666613685130791,25.35000038146973,2.9200134277343466,25.45000076293945,-1.1458328366274866,25.0,-0.046456705625890216
1292,2004-12-15,25.76000022888184,26.0,25.54999923706055,25.649999618530273,1367649.0,0.014173252588906893,-1.9032178674706643,-0.39285835927549445,60.42693288951727,61.725270069844115,-0.5166307531347663,-1.187483671690483,-4.4689479656618865,-3.3370514699771547,29.877320785349347,0.6000003814697266,0.8257687141450418,1.0065001487731955,-0.5289788815747904,2.5419791791211814,0.23876063359920252,1.7742396639471885,-1.620634291501851,78.76106642810757,14.462009857787038,0.7677395151739927,12,-0.50000095367432,-1.2800006866455114,-4.982500076293949,-4.7600002288818395,-1.2600002288818395,2,-0.07996892265679179,1.3571365317674693,25.399999618530273,-7.666613685130791,25.35000038146973,2.9200134277343466,25.45000076293945,-0.07996892265679179
1293,2004-12-16,24.899999618530273,25.8799991607666,24.57999992370605,25.8799991607666,2661683.0,-0.033385116564841555,1.6530609067306155,-8.909037314467739,50.52949839909697,60.64843778705154,0.3224055936543486,-0.25967533944231747,-3.525712617324217,-2.543712961955457,29.510698973744915,1.2999992370605504,0.8619237539765336,0.09499959945678782,-1.3837553271725724,1.573754526086148,-0.6443778638578941,0.8343770627714697,-0.6303956694365418,22.535188565580075,-35.89974245854222,0.7393774633146808,12,0.3599996566772461,-0.4200000762939453,-3.8975000381469727,-4.039999961853027,-0.529998779296875,3,-0.04779118683889594,-1.9032178674706643,25.76000022888184,1.3571365317674693,25.399999618530273,-7.666613685130791,25.35000038146973,-0.04779118683889594
1294,2004-12-17,24.5,25.07999992370605,24.5,24.71999931335449,1757096.0,-0.01606424195414846,-4.272743035988281,0.2244892001198869,46.888565016851466,58.88785447280796,0.7635039552700391,0.15454876842781928,-3.0241331483281826,-2.2160926073532323,28.519520988470436,0.5799999237060511,0.8608008596230974,-0.30900001525878906,-1.7837975348633108,1.1657975043457327,-1.04639877506105,0.4283987445434718,-0.1079723198953495,0.0,-53.80072002636905,0.7373987598022606,12,0.9049997329711914,-0.020000457763671875,-3.2274999618530273,-3.7849998474121094,-0.610000610351559,4,-0.03877554134446737,1.6530609067306155,24.899999618530273,-1.9032178674706643,25.76000022888184,1.3571365317674693,25.399999618530273,-0.03877554134446737
1295,2004-12-20,24.0,24.59000015258789,23.93000030517578,24.3700008392334,1815267.0,-0.020408163265306145,-1.5882335341658345,1.6818272456933072,47.78761584753808,56.975367774339674,1.3331538693166252,0.6957324194839138,-2.412729055758625,-1.7758276564659603,27.628579889005785,0.6599998474121094,0.7769572729018108,-0.8125,-2.2788220888869333,0.6538220888869333,-1.5456610444434666,-0.07933895555653336,2.3099994659423864,3.38162826783233,-48.51522513498937,0.7331610444434669,12,1.119999885559082,0.4799995422363281,-2.625,-3.244999885559082,0.4500007629394496,0,0.0045833587646482155,-4.272743035988281,24.5,1.6530609067306155,24.899999618530273,-1.9032178674706643,25.76000022888184,0.0045833587646482155
1296,2004-12-21,24.11000061035156,24.25,23.920000076293945,24.0,1115166.0,0.0045833587646482155,-1.4444397349496318,-0.2972982725646468,45.78867274214275,55.051871263747984,1.0568100203309854,0.6837975515833925,-2.3842167781352934,-1.9335547482221926,27.366053435536852,0.3299999237060547,0.7196269912748718,-0.7424994468689015,-2.073662347316599,0.5886634535787962,-1.4080808970927485,-0.07691799664505439,2.152398872375496,9.134641395518843,-39.25165105246717,0.6655814502238483,12,0.8499994277954137,0.3699989318847692,-2.725000381469723,-3.355000495910641,0.3299999237060547,1,-0.004562447431226135,-1.5882335341658345,24.0,-4.272743035988281,24.5,1.6530609067306155,24.899999618530273,-0.004562447431226135
1297,2004-12-22,24.31999969482422,24.3799991607666,24.149999618530273,24.28000068664551,1011181.0,0.00871004061204772,1.87503129284139,0.36362532944927894,42.43901909520309,53.78327525045705,0.6905489496071446,0.5873989444471022,-2.437511713599555,-2.169626752034489,27.13387680434847,0.2699985504150426,0.6714471022046666,-0.5855003356933608,-1.7195007682620442,0.5485000968753226,-1.1525005519777025,-0.018500119409019078,1.8487038116455103,20.40815333533151,-22.93778462447992,0.5670002162843408,12,0.6400003433227539,0.19999980926513672,-2.934999465942383,-3.564999580383301,0.1399993896484375,2,0.0012335808808376925,-1.4444397349496318,24.11000061035156,-1.5882335341658345,24.0,-4.272743035988281,24.5,0.0012335808808376925
1298,2004-12-23,23.96999931335449,24.35000038146973,23.93000030517578,24.149999618530273,941293.0,-0.01439146323444307,-2.230790674472202,-4.500119212245971,43.49999221165726,51.93211533072943,0.9823873029674779,0.9448897300658778,-1.9264852555875684,-1.8516716593718563,26.195539177565273,0.42000007629394887,0.4724212030878867,-0.9095006942749073,-2.105748931364186,0.2867475428143713,-1.5076248128195466,-0.311376575730268,2.1087560559082092,4.310279623923123,-37.559410468305046,0.5981241185446384,12,0.990000724792484,0.6600008010864293,-2.5274991989135707,-3.2149991989135707,0.3900012969970703,3,0.02211100132782362,1.87503129284139,24.31999969482422,-1.4444397349496318,24.11000061035156,-1.5882335341658345,24.0,0.02211100132782362
1299,2004-12-24,23.959999084472656,24.01000022888184,23.84000015258789,23.979999542236328,112407.0,-0.0004171977124863835,3.2499046347508083,0.11111346585851517,45.70926657589783,49.82701373709377,0.8479777339312022,0.93427030893438,-1.7577355938708656,-1.8560573355851915,24.97768196118741,0.17000007629394887,0.28408462022072456,-0.8760008811950684,-2.141118589791926,0.3891168274017893,-1.508559735493499,-0.24344202689663774,2.032406073071293,15.999857584635416,-26.98106836634421,0.6325588542984293,12,0.9600009918212891,0.6700010299682617,-2.3924989700317383,-3.159998893737793,0.8900012969970739,4,0.017111926979431535,-2.230790674472202,23.96999931335449,1.87503129284139,24.31999969482422,-1.4444397349496318,24.11000061035156,0.017111926979431535
1300,2004-12-27,23.82999992370605,24.13999938964844,23.78000068664551,23.79999923706055,394907.0,-0.0054256746967428215,-9.286002343389148,-1.4999999999996447,26.757377460414887,45.53632669314662,0.8266180686127989,1.0304674202252144,-1.4788302037366314,-1.7429427882047754,23.340646488926165,0.3599987030029297,0.2226276325644605,-0.9510000228881879,-2.2922628494821176,0.39026280370574185,-1.621631436185151,-0.2803686095912248,2.033260933540536,8.333227369249784,-26.715273586787035,0.6706314132969643,12,1.0600004196167028,0.8000001907348668,-1.6649999618530238,-2.579999923706051,1.0900001525878942,0,0.002517812259105412,3.2499046347508083,23.959999084472656,-2.230790674472202,23.96999931335449,1.87503129284139,24.31999969482422,0.002517812259105412
1301,2004-12-28,23.56999969482422,23.84000015258789,23.35000038146973,23.809999465942386,698839.0,-0.010910626509200494,2.2666526794966924,-7.9998092695042065,25.820566553296956,41.69117487801103,0.8937179220210361,1.299605237341133,-1.0814805182564449,-1.51380515865662,22.146326925378933,0.4899997711181605,0.05287524701174817,-1.1745002746582038,-2.607472769942401,0.2584722206259933,-1.8909865223003024,-0.4580140270161053,2.126600348774282,21.359181950164167,-8.307855975257091,0.7164862476420979,12,1.0450000762939453,1.0600004196166992,-0.8574995994567871,-2.3199996948242188,2.7299995422363317,1,0.03733564189686733,-9.286002343389148,23.82999992370605,3.2499046347508083,23.959999084472656,-2.230790674472202,23.96999931335449,0.03733564189686733
1302,2004-12-29,23.489999771118164,23.60000038146973,23.26000022888184,23.56999969482422,595233.0,-0.0033941419067401446,3.857100039508752,0.3333333333333284,30.4909573458781,39.46467031654227,0.6904655660589647,1.3570332218919923,-0.8586827047986247,-1.4472438133439098,21.06901438796115,0.3400001525878906,-0.15886278705066204,-1.196000194549562,-2.7350965655470922,0.3430961764479683,-1.9655483800483289,-0.42645200905079506,1.9719403062674594,21.100872480637463,-7.247977471953853,0.7695481854987658,12,0.6800003051757812,1.140000343322754,-0.7624998092651367,-2.239999771118164,2.1000003814697266,2,0.04044277446556266,2.2666526794966924,23.56999969482422,-9.286002343389148,23.82999992370605,3.2499046347508083,23.959999084472656,0.04044277446556266
1303,2004-12-30,23.57999992370605,23.75,23.5,23.68000030517578,380606.0,0.003831424157719532,1.0833353201567206,1.2500059604702063,23.361813143967808,36.850586775110756,0.4397800390965685,1.1968701115193987,-0.8383237986373437,-1.5346478304917035,19.677090203967328,0.26000022888183594,-0.3956355837230987,-1.0225000381469762,-2.6131026268823625,0.5681025505884101,-1.8178013325146694,-0.22719874377928306,1.6177073718591188,36.36363636363556,11.406489589066723,0.7953012943676926,12,0.34500026702881215,1.0500001907348668,-0.8524999618530238,-2.329999923706051,2.379999160766605,3,0.03731972704045261,3.857100039508752,23.489999771118164,2.2666526794966924,23.56999969482422,-9.286002343389148,23.82999992370605,0.03731972704045261
1304,2004-12-31,23.559999465942386,23.559999465942386,23.38999938964844,23.5,187092.0,-0.000848195836657184,4.666719649044056,-0.5999923706345867,23.906694515066334,34.19715107150278,0.3491342350250797,1.183843913258606,-0.695282812964134,-1.5143765735699652,18.206420847288584,0.19000053405761008,-0.6258896492496966,-0.9830004692077594,-2.6380930750953695,0.6720921366798507,-1.8105467721515645,-0.15545416626395436,1.4051829816207828,34.09085490481671,10.297139090532966,0.8275463029438053,12,0.2600002288818324,1.2250003814697266,-0.709999561309818,-2.3099994659423864,3.0799999237060547,4,0.033955906729354224,1.0833353201567206,23.57999992370605,3.857100039508752,23.489999771118164,2.2666526794966924,23.56999969482422,0.033955906729354224
1305,2005-01-03,24.09000015258789,24.149999618530273,23.51000022888184,23.51000022888184,798353.0,0.02249578517230688,-1.206894737361362,9.666751438470932,33.248096188865446,32.803753676694186,-0.18635452975582467,0.6592922886755943,-1.0874223275323232,-2.0501230536126087,17.447171321773503,0.639999389648434,-0.7202415970108227,-0.43499975204467844,-2.1021375275402256,1.2321380234508688,-1.268568639792452,0.39856913570309516,0.6705604287335198,93.2584823495122,68.17316202475445,0.8335688877477728,1,-0.2700004577636719,0.6949996948242223,-1.200000286102295,-2.8400001525878906,2.780000686645508,0,0.03154836961676799,4.666719649044056,23.559999465942386,1.0833353201567206,23.57999992370605,3.857100039508752,23.489999771118164,0.03154836961676799
1306,2005-01-04,23.85000038146973,24.15999984741211,23.61000061035156,23.95000076293945,873012.0,-0.009962630535408246,1.1153875779906164,-0.17241447348948358,24.802118917874225,30.844098101435424,0.014399989578762984,0.7793706408777084,-0.7117644485608103,-1.8281806612858844,15.89566853802215,0.5499992370605504,-0.7672640521953049,-0.5734995841979931,-2.1372643626968113,0.9902651943008252,-1.355381973447404,0.20838280505141782,0.7304929575589334,65.55560029585135,45.307643107281166,0.7818823892494091,1,-0.04500007629394531,0.9349994659423828,-0.7250003814697301,-2.3850002288818395,2.8500003814697195,1,0.044863718142979625,-1.206894737361362,24.09000015258789,4.666719649044056,23.559999465942386,1.0833353201567206,23.57999992370605,0.044863718142979625
1307,2005-01-05,23.81999969482422,23.93000030517578,23.46999931335449,23.93000030517578,730840.0,-0.0012578904052689133,7.363607990012549,1.100001907341435,31.75676415835362,29.539294984401685,-0.03797668706390667,0.6904013444353474,-0.552683866904875,-1.8172338286042873,13.96271617698723,0.4600009918212926,-0.7894567331984064,-0.50550022125244,-1.9526389239668838,0.9416384814620038,-1.22906957260966,0.21806913010478013,0.6020344709868262,55.844162278115824,34.40313047676712,0.7235693513572216,1,-0.1099996566772461,0.9650001525878942,-0.6399993896484375,-2.354999542236328,2.8899993896484375,2,0.10411417187277316,1.1153875779906164,23.85000038146973,-1.206894737361362,24.09000015258789,4.666719649044056,23.559999465942386,0.10411417187277316
1308,2005-01-06,23.670000076293945,23.809999465942386,23.54999923706055,23.63999938964844,796563.0,-0.006297213285139769,-1.476180961117603,-0.27273200166455364,34.68635387568165,28.314526906599887,0.07263072206409049,0.7754073770710832,-0.2907392943111482,-1.6894294589245362,12.816178336311316,0.2700004577636683,-0.8104324279883812,-0.5889998435974135,-2.027843253762697,0.8498435665678699,-1.3084215486800552,0.13042186148522816,0.6125900170855942,36.363703920218086,11.7061215703209,0.7194217050826409,1,0.039999961853027344,1.1149997711181676,-0.36749935150146484,-2.2049999237060547,2.889999389648441,3,0.08111533882996769,7.363607990012549,23.81999969482422,1.1153875779906164,23.85000038146973,-1.206894737361362,24.09000015258789,0.08111533882996769
1309,2005-01-07,23.3799991607666,23.479999542236328,22.1299991607666,22.85000038146973,6907401.0,-0.012251834161073227,2.69863350142398,17.666221628840425,37.599992675786766,29.5192619305301,0.30363724758840505,0.9511431683440144,0.11691479715892683,-1.4198630270771204,11.907282857095986,1.5400009155273438,-0.8349112562987422,-0.7755006790161119,-2.1499822616605684,0.5989809036283447,-1.4627414703383401,-0.0882598876938836,0.7798801488732146,61.576333851668466,32.8135842429064,0.6872407913222287,1,-0.2349996566772461,0.8400001525878906,0.030001163482666016,-1.914999008178711,3.630001068115238,4,0.11035072781505861,-1.476180961117603,23.670000076293945,7.363607990012549,23.81999969482422,1.1153875779906164,23.85000038146973,0.11035072781505861
1310,2005-01-10,24.920000076293945,24.920000076293945,23.479999542236328,23.5,2639023.0,0.06586830499598917,1.0281696573085701,2.6792515978580247,60.30533091509495,33.35090241517432,-1.1907022171765824,-0.6563768121881637,-1.2922046256140405,-2.9790553999382396,10.40731496174045,1.5400009155273438,-0.8069340320541336,0.7860002517700195,-0.5216358036891116,2.0936363072291506,0.1321822240404522,1.4398182794995869,-2.7900009155273438,100.0,65.91425226345146,0.6538180277295663,1,-1.3950004577636719,-0.7000007629394531,-1.5099997520446777,-3.4549999237060547,1.9500007629394531,0,0.06902083900837175,2.69863350142398,23.3799991607666,-1.476180961117603,23.670000076293945,7.363607990012549,23.81999969482422,0.06902083900837175
1311,2005-01-11,24.21999931335449,24.95000076293945,24.0,24.95000076293945,2382012.0,-0.028089918169998618,1.6027366479328726,-0.5140855002558802,48.868774961108635,35.39288215019994,-0.4344944227668215,-0.051976241746420015,-0.48190974786862384,-2.305864517153669,8.836915720992666,0.9500007629394496,-0.812027641146436,0.14499950408935192,-1.0209293239220862,1.31092833210079,-0.43796490991636716,0.727963918095071,-2.090000152587887,74.11343848093969,36.715534050272204,0.5829644140057191,1,-0.6799993515014613,3.552713678800501e-15,-0.8099989891052211,-2.754999160766598,2.230001449584961,1,0.10941377378230333,1.0281696573085701,24.920000076293945,2.69863350142398,23.3799991607666,-1.476180961117603,23.670000076293945,0.10941377378230333
1312,2005-01-12,23.70000076293945,24.43000030517578,23.70000076293945,24.26000022888184,1477505.0,-0.021469800378083437,-1.6071437086385743,0.7671210327880514,47.05884064005437,38.02588520532066,0.13234268841278407,0.3223040305330258,0.13945645202845114,-1.8092655886133606,6.828464755896722,0.7299995422363317,-0.7221194672737745,-0.2719990730285673,-1.1360556784593925,0.5920575324022579,-0.7040273757439799,0.1600292296868453,-1.4572015380859327,55.67378404902824,13.508452860112158,0.432028302715412,1,-0.16000080108642223,0.5199985504150426,-0.022500514984127307,-2.0300006866455043,2.2999992370605504,2,0.12658227440613468,1.6027366479328726,24.21999931335449,1.0281696573085701,24.920000076293945,2.69863350142398,23.3799991607666,0.12658227440613468
1313,2005-01-13,23.709999084472656,24.1299991607666,23.709999084472656,23.899999618530273,1084140.0,0.00042187009330563185,-3.4210410078803393,0.3392869915293161,47.276688543691584,40.62255120850124,0.15949679116177862,0.23039524392077482,0.2517299344675408,-1.8513055191839065,5.907596859810516,0.429998397827152,-0.5979607308339752,-0.20250072479247905,-0.9540571962346824,0.5490557466497243,-0.5782789605135825,0.17327751092862442,-1.3589117980957006,56.02833425657078,10.117302897605235,0.37577823572110225,1,-0.1699991226196289,0.35500049591064453,0.4500007629394531,-1.8549995422363281,1.9800014495849574,3,0.1265288956491213,-1.6071437086385743,23.70000076293945,1.6027366479328726,24.21999931335449,1.0281696573085701,24.920000076293945,0.1265288956491213
1314,2005-01-14,23.54999923706055,23.93000030517578,23.3799991607666,23.68000030517578,1211627.0,-0.006748201332360537,-1.3404243230959028,0.6842142247653279,46.96969008893121,42.147172752953,0.3552916401191091,0.3326282463047967,0.5130639437742026,-1.726838386390245,5.1065489485225966,0.5500011444091797,-0.5092704588632166,-0.31500053405761363,-1.0293793933911033,0.399378325275876,-0.6721899637243602,0.04218889560913297,-1.0949554116210933,10.828019287284322,-38.19075296011012,0.35718942966674483,1,-0.009999275207523084,0.5150003433227504,0.6300005912780726,-1.6949996948242223,2.4500007629394496,4,0.12781317734163689,-3.4210410078803393,23.709999084472656,-1.6071437086385743,23.70000076293945,1.6027366479328726,24.21999931335449,0.12781317734163689
1315,2005-01-17,24.11000061035156,24.239999771118164,23.6200008392334,23.649999618530273,892264.0,0.02377925229015454,-1.3846179239919452,-3.5384400950732817,55.48781196961577,45.5566942031465,-0.22526313860439373,-0.23052895639189686,0.05944709716596819,-2.3130899449170492,4.8146730809315095,0.6900005340576136,-0.3852882524860739,0.23950080871581747,-0.4809225795717076,0.9599241970033425,-0.12071088542794683,0.5997125028595818,-1.5551585074121022,46.496860167190356,-5.7719568020560175,0.36021169414376286,1,-0.5700006484985316,-0.045001029968258166,0.12749910354614613,-2.255001068115231,1.7600002288818395,0,0.12028202178000669,-1.3404243230959028,23.54999923706055,-3.4210410078803393,23.709999084472656,-1.6071437086385743,23.70000076293945,0.12028202178000669
1316,2005-01-18,24.0,24.20000076293945,23.65999984741211,24.20000076293945,1106261.0,-0.004562447431226135,4.399988555952015,-0.434783329808888,55.1515146844573,48.15611092826913,-0.10252955324097712,-0.13617354453652553,0.20679114473545468,-2.2137995213563713,4.517944810387685,0.5400009155273402,-0.2599053880857589,0.13500022888183594,-0.5793786304516537,0.8493790882153256,-0.22218920078491067,0.49218965854858254,-1.3493515506605434,59.047634617795,2.7191183920181743,0.35718942966674483,1,-0.46000003814697266,0.06499958038330078,0.31749963760375977,-2.145000457763672,2.0900001525878906,1,0.1195833683013916,-1.3846179239919452,24.11000061035156,-1.3404243230959028,23.54999923706055,-3.4210410078803393,23.709999084472656,0.1195833683013916
1317,2005-01-19,24.35000038146973,24.8700008392334,24.07999992370605,24.149999618530273,1632010.0,0.014583349227905495,-3.647062123438984,-1.0000000000000355,57.389635597768674,50.678697786278796,-0.4128597041477562,-0.5099568631068827,-0.1168253976848348,-2.577533393981401,4.345144417459205,0.8700008392333984,-0.19041714049551572,0.4835005760192921,-0.2350150201277934,1.2020161721663776,0.12424277794574934,0.8427583740928348,-1.607377839586274,65.10067973220367,5.988694070266327,0.35925779807354236,1,-0.8100004196167028,-0.28500080108642933,0.12249898910522106,-2.495000839233402,3.5,2,0.0862423141096873,4.399988555952015,24.0,-1.3846179239919452,24.11000061035156,-1.3404243230959028,23.54999923706055,0.0862423141096873
1318,2005-01-20,24.5,24.54999923706055,23.93000030517578,24.18000030517578,1506818.0,0.006160148508433716,1.9523887375113202,1.599992370634544,58.801499732649816,53.03442079259691,-0.4835978590579302,-0.6516233610742894,-0.2471807694411261,-2.7357435558827277,4.352211867305102,0.6199989318847692,-0.05730671331818371,0.6070001602172859,-0.1647132384540484,1.3787135588886201,0.22114346088161696,0.9928568595529548,-1.6690823292743033,75.16775688372867,12.35826219284553,0.38585669933566796,1,-0.33500003814697266,-0.49500083923339844,0.36999940872192383,-2.645000457763672,3.979999542236328,3,0.061224489795918435,-3.647062123438984,24.35000038146973,4.399988555952015,24.0,-1.3846179239919452,24.11000061035156,0.061224489795918435
1319,2005-01-21,24.3700008392334,24.5,24.10000038146973,24.489999771118164,916562.0,-0.005306088194555136,4.714305177111666,-0.37499701976491906,52.83401474063729,52.204274550990505,-0.22171432094035026,-0.5157771386002068,-0.1050905505082298,-2.6010624746762474,4.466131336108201,0.3999996185302699,0.029930375622893024,0.45650091171264506,-0.3439540166696595,1.2569558400949497,0.056273447521494546,0.8567283759037956,-1.4543198448191532,60.0,0.9990494949234545,0.400227464191152,1,-0.2050008773803711,-0.7650012969970703,0.4999985694885254,-2.5150012969970703,3.8999996185302734,4,0.05416494252635151,1.9523887375113202,24.5,-3.647062123438984,24.35000038146973,4.399988555952015,24.0,0.05416494252635151
1320,2005-01-24,23.88999938964844,24.29999923706055,23.79999923706055,24.29999923706055,1121188.0,-0.019696406772879538,1.4390252979651839,3.4166958069746003,50.386090647625586,52.37286518282572,0.10819437499340268,-0.032728198089724714,0.40262822630501915,-2.1250306163107346,4.299986774292112,0.570001602172848,0.10670211685752307,-0.02650051116943075,-0.8260870446665578,0.7730860223276963,-0.4262937779179943,0.3732927555791328,-0.8929456044931889,19.008211050318,-37.5458115807821,0.39979326674856436,1,0.23500061035155895,-0.3499994277954137,1.0525002479553187,-2.034999847412113,4.25,0,0.08832150122472693,4.714305177111666,24.3700008392334,1.9523887375113202,24.5,-3.647062123438984,24.35000038146973,0.08832150122472693
1321,2005-01-25,24.45000076293945,24.459999084472656,23.90999984741211,23.95000076293945,1233347.0,0.02344082827953775,1.1153953372360583,-1.219512648982592,55.51664403013541,53.31262111505695,-0.46460884890656473,-0.551708155346919,-0.10355670526144323,-2.690096607238061,4.64883303234402,0.5699996948242152,0.2133087366767512,0.48950080871581747,-0.3264841175831634,1.3054857350147984,0.08150834556632702,0.8974932718653079,-1.37482909867283,60.74771519584117,3.934372128271349,0.4079924631494903,1,-0.3250007629394496,-0.9100008010864222,0.3499989509582555,-2.5950012207031214,3.55999946594239,1,0.05807771091959801,1.4390252979651839,23.88999938964844,4.714305177111666,24.3700008392334,1.9523887375113202,24.5,0.05807771091959801
1322,2005-01-26,24.440000534057614,24.75,24.36000061035156,24.45000076293945,752949.0,-0.0004090073034678232,-3.588226054370673,-0.020000457763671875,56.91202847940235,54.383214441247034,-0.37839281346384723,-0.4921182150676273,-0.07033980766067671,-2.67521127353924,5.033994309636215,0.38999938964844105,0.11643289305544258,0.43200054168700674,-0.3792524801746744,1.2432535635486879,0.026374030756166178,0.8376270526178473,-1.2898357058440801,67.3685034753867,7.639251435418004,0.4056265109308404,1,-0.31500053405761363,-0.9000005722045863,0.27999925613403676,-2.5850009918212855,3.3299999237060582,2,0.0675122578754026,1.1153953372360583,24.45000076293945,1.4390252979651839,23.88999938964844,4.714305177111666,24.3700008392334,0.0675122578754026
1323,2005-01-27,24.459999084472656,24.670000076293945,24.239999771118164,24.6299991607666,1078877.0,0.0008182712756972244,2.439976196470669,16.999618539004388,60.18867632552606,55.851990689757585,-0.3138170118423922,-0.46673909158779736,-0.07318062244335977,-2.643854108789334,5.473938962622138,0.43000030517578125,0.12443287317978147,0.4079991340637221,-0.4009668928549033,1.2169651609823475,0.003516120604409423,0.8124821475230348,-1.2378408188700867,69.47361235479053,9.56582269959533,0.4044830134593126,1,-0.2149982452392578,-0.9199991226196289,0.2800006866455078,-2.604999542236328,3.2300014495849574,3,0.13859368045312248,-3.588226054370673,24.440000534057614,1.1153953372360583,24.45000076293945,1.4390252979651839,23.88999938964844,0.13859368045312248
1324,2005-01-28,24.36000061035156,24.59000015258789,24.309999465942386,24.59000015258789,568123.0,-0.004088245211120056,1.4347934254390748,1.3529378765609608,42.74611847010816,54.436246967590066,-0.09704168372291022,-0.32014766848350007,0.025436519635587018,-2.5011822768620497,5.889076507020491,0.28000068664550426,0.18235065704737252,0.2680006027221644,-0.5173016848511516,1.0533028902954804,-0.12465054106449358,0.6606517465088224,-1.0687286448555149,58.947465637635645,3.94124685441615,0.39265114378665733,1,-0.09500026702880504,-0.8200006484985316,0.43499946594238637,-2.505001068115231,3.0399990081787145,4,0.16912967276913826,2.439976196470669,24.459999084472656,-3.588226054370673,24.440000534057614,1.1153953372360583,24.45000076293945,0.16912967276913826
1325,2005-01-31,24.85000038146973,24.899999618530273,24.51000022888184,24.649999618530273,629988.0,0.020114932628940485,1.6000025431379543,-0.869570265204918,58.63015702975999,54.82276278373482,-0.5263890316986561,-0.7908374208956452,-0.44448264948799476,-2.9481002286952993,5.927681239023492,0.5399990081787145,0.2567354164189837,0.7200003623962452,-0.13532401971966834,1.5753247445121588,0.29233817133828666,1.1476625534542038,-1.4923792640759501,94.94957084645876,40.61042709702076,0.42766219105795733,1,-0.50000095367432,-1.3100004196167028,-0.07500028610229847,-2.995000839233402,2.4099998474121094,0,0.13762575548466316,1.4347934254390748,24.36000061035156,2.439976196470669,24.459999084472656,-3.588226054370673,24.440000534057614,0.13762575548466316
1326,2005-02-01,24.920000076293945,24.940000534057614,24.670000076293945,24.899999618530273,911063.0,0.0028168890844932903,7.999809269503141,0.10000190734135511,69.06249608844391,56.119747282698725,-0.5053004283924025,-0.8185318350280646,-0.47318678309828144,-2.9826362840723917,5.974507063158613,0.2700004577636683,0.3557374605903618,0.7365000724792488,-0.1769617487554065,1.649961893713904,0.27976916186192113,1.1932309830965764,-1.4986837730783371,97.14279486215383,41.19732555515032,0.4567309106173278,2,-0.5500001907348633,-1.380000114440918,-0.15999984741210938,-3.065000534057617,1.8799991607666051,1,0.1292134551964803,1.6000025431379543,24.85000038146973,1.4347934254390748,24.36000061035156,2.439976196470669,24.459999084472656,0.1292134551964803
1327,2005-02-02,26.29999923706055,26.56999969482422,24.96999931335449,25.0,4580153.0,0.05537717321595759,-1.3529406814841338,64.99847415601772,78.33698386808669,58.2903566310806,-1.7652368129688014,-2.1114652654488673,-1.7933913753592456,-4.331401175376254,6.811109122275026,1.6499996185302734,0.4047187335816247,1.9924992561340353,0.6944540851762042,3.2905444270918665,1.343476670655118,2.6415218416129527,-2.81753555545599,88.41199714143292,31.135417923552737,0.6490225854789161,2,-1.1149997711181676,-1.9499998092651403,-1.6774992942810094,-4.144999504089359,0.8000011444091797,2,0.06501905100482475,7.999809269503141,24.920000076293945,1.6000025431379543,24.85000038146973,1.4347934254390748,24.36000061035156,0.06501905100482475
1328,2005-02-03,25.59000015258789,26.540000915527344,25.51000022888184,25.95000076293945,1988320.0,-0.026996163690840236,-2.9615376150827535,-0.2769237089442931,69.92188809672642,60.18900922620162,-0.9882905260054748,-1.317814414136464,-1.0702677674976044,-3.59829047247203,7.692922196220954,1.0300006866455043,0.4549465037484417,1.186500167846681,-0.1943810580399763,2.5673813937333385,0.49605955490335063,1.8769407807900116,-1.9222843101901503,56.63719278819733,-6.245696510792477,0.6904406129433288,2,-0.4050006866455078,-1.2400007247924805,-1.190000057220459,-3.4050006866455043,1.4500007629394531,3,0.08518953857666633,-1.3529406814841338,26.29999923706055,7.999809269503141,24.920000076293945,1.6000025431379543,24.85000038146973,0.08518953857666633
1329,2005-02-04,25.959999084472656,26.09000015258789,25.6299991607666,25.6299991607666,1397098.0,0.014458731132416469,-1.7878854434586597,-0.916664900606121,68.76267536593653,62.23085197268062,-1.2393616571585255,-1.5648462710182969,-1.4335330549301695,-3.9408755552245402,7.7639735596804345,0.5,0.47882778977285767,1.4274991035461433,-0.030673660061339092,2.8856718671536257,0.6984127217424003,2.1565854853498863,-2.1181462109293285,70.38831220897876,5.208281176707416,0.7290863818037416,2,-0.7199993133544922,-1.609999656677246,-1.6824989318847656,-3.77499961853027,1.210000991821289,4,0.06664104432190499,-2.9615376150827535,25.59000015258789,-1.3529406814841338,26.29999923706055,7.999809269503141,24.920000076293945,0.06664104432190499
1330,2005-02-07,26.63999938964844,26.85000038146973,26.149999618530273,26.190000534057614,1573569.0,0.02619415751761367,-1.6415088907522635,1.363633210993288,74.00001109730881,64.28455942458876,-1.6631495009737947,-2.2233751903890884,-2.101983023942555,-4.580128261956915,8.974990413834902,0.8900012969970739,0.5038751507092236,2.0214994430542035,0.28985892836978877,3.753139957738618,1.1556791857119961,2.887319700396411,-2.634457706828261,90.36692832919785,23.402789298832246,0.865820257342207,2,-1.0949993133544957,-2.149999618530277,-2.337499618530277,-4.210000038146976,1.25,0,0.028528537773808926,-1.7878854434586597,25.959999084472656,-2.9615376150827535,25.59000015258789,-1.3529406814841338,26.29999923706055,0.028528537773808926
1331,2005-02-08,26.8700008392334,27.239999771118164,26.649999618530273,26.84000015258789,1866935.0,0.00863368824529065,-1.8780372070953066,0.06666836209198425,73.4200905601084,66.11878854466723,-1.6916710731479156,-2.365970376047194,-2.2972134327881477,-4.770505079865053,10.319396580161314,0.600000381469723,0.5944799453356353,2.1190008163452134,0.12941859344603657,4.10858303924439,1.1242097048956268,3.1137919277948,-2.636902460521256,83.70049086909543,15.819012485812252,0.9947911114495878,2,-1.1300010681152344,-2.1850013732910156,-2.5675010681152344,-4.360001564025879,0.679998397827152,1,0.014514305078807244,-1.6415088907522635,26.63999938964844,-1.7878854434586597,25.959999084472656,-2.9615376150827535,25.59000015258789,0.014514305078807244
1332,2005-02-09,26.70000076293945,27.190000534057614,26.3700008392334,26.84000015258789,1667805.0,-0.006326761108459977,-1.0500011920940235,-4.666539513001581,70.37038606871961,67.25008962724428,-1.3045656071065679,-2.0655983659832486,-2.105306499229677,-4.554760433276119,11.902765859362354,0.8199996948242152,0.7467752092633191,1.799000740051266,-0.3059599268282014,3.9039614069307333,0.7465204066115341,2.851481073490998,-2.1662122449867063,68.78617623906004,1.7509179079217176,1.0524803334397335,2,-0.9250011444091761,-2.0150012969970668,-2.4050006866455007,-4.19000148773193,0.5900001525878942,2,0.0037452610960184707,-1.8780372070953066,26.8700008392334,-1.6415088907522635,26.63999938964844,-1.7878854434586597,25.959999084472656,0.0037452610960184707
1333,2005-02-10,26.709999084472656,27.0,26.54999923706055,26.54999923706055,765310.0,0.0003744689605809093,-4.62501490117561,-1.142861035422289,72.15908741983615,70.51819728832517,-1.0748714549921345,-1.9387196141659153,-2.1118504885555254,-4.5085920216967565,13.571702381893102,0.4500007629394496,0.8362686501506289,1.658999061584474,-0.5150380059723645,3.8330361291413126,0.5719805278060548,2.7460175953628934,-1.9055894412033716,67.08071517253799,-0.8095724153451442,1.0870185337784195,2,-0.8349990844726562,-2.0249996185302734,-2.4624991416931152,-4.199999809265137,0.24000167846679332,3,0.014601321990452387,-1.0500011920940235,26.70000076293945,-1.8780372070953066,26.8700008392334,-1.6415088907522635,26.63999938964844,0.014601321990452387
1334,2005-02-11,26.559999465942386,26.85000038146973,26.31999969482422,26.85000038146973,1521625.0,-0.005615860115003479,2.6551656099550374,-1.8125074505877425,76.96972475968337,72.55592703609443,-0.6481428404760585,-1.635509580726417,-1.943949365093939,-4.302727694750221,14.961543972002683,0.5300006866455114,0.9272649180757213,1.3584994316101096,-0.7946694670363499,3.511668330256569,0.2819149822868816,2.4350838809333375,-1.5120308098882127,37.61465963455938,-34.952803081304246,1.0765844493232297,2,-0.6049995422363317,-1.8750000000000036,-2.3124995231628453,-3.8049993515014684,0.14999961853026988,4,0.018072344097764592,-4.62501490117561,26.709999084472656,-1.0500011920940235,26.70000076293945,-1.8780372070953066,26.8700008392334,0.018072344097764592
1335,2005-02-14,27.01000022888184,27.170000076293945,26.729999542236328,26.729999542236328,1213514.0,0.016942800150146153,-2.1428532503184585,-0.9655165609955135,76.44630590675808,73.37635034924045,-0.8487847935163764,-1.9574705448620797,-2.3607791329342156,-4.684259247053713,16.759078672042122,0.610000610351559,1.022800425981579,1.663500213623049,-0.5692912667643171,3.896291694010415,0.5471044734293642,2.779895953816734,-1.7428284613212668,75.00005183012199,0.8987446042919629,1.1163957401936837,2,-0.9050006866455114,-1.7000007629394567,-3.3275008201599157,-4.040000915527347,-0.30000114440918324,0,0.00592372625162052,2.6551656099550374,26.559999465942386,-4.62501490117561,26.709999084472656,-1.0500011920940235,26.70000076293945,0.00592372625162052
1336,2005-02-15,26.8700008392334,27.15999984741211,26.739999771118164,26.959999084472656,1472751.0,-0.0051832428160715205,-1.399997820175367,-0.3214215162022016,74.44671467409232,72.9440982165744,-0.45045944211122446,-1.677436533240602,-2.234651814785245,-4.47143881083484,18.653754380873572,0.4200000762939453,1.2425394087736983,1.3800007820129387,-0.8573188904348541,3.6173204544607316,0.26134094578904055,2.498660618236837,-1.4055462713170677,63.21846136307359,-11.24976015518591,1.1186598362238973,2,-0.49500083923339844,-1.5600013732910156,-2.9975013732910156,-3.9000015258789062,-0.570001602172848,1,0.03796049566644322,-2.1428532503184585,27.01000022888184,2.6551656099550374,26.559999465942386,-4.62501490117561,26.709999084472656,0.03796049566644322
1337,2005-02-16,26.45000076293945,26.79999923706055,26.11000061035156,26.71999931335449,1289665.0,-0.015630817386529383,2.209307896009118,3.000042386351595,68.5288965356549,72.78932137645535,-0.007760067980104424,-1.1510584256682357,-1.8304665167172693,-3.9836737608906923,19.491415681735642,0.7600002288818395,1.359966489071244,0.8550006866455035,-1.3539809205110025,3.0639822938020096,-0.24949011693275125,1.9594914902237583,-0.8079916747029365,32.07550225373137,-41.24720586445085,1.1044908035782535,2,-0.01500129699706676,-1.1400012969970668,-2.57000112533569,-3.4800014495849574,0.04999923706055043,2,0.041587842812555564,-1.399997820175367,26.8700008392334,-2.1428532503184585,27.01000022888184,2.6551656099550374,26.559999465942386,0.041587842812555564
1338,2005-02-17,26.0,26.43000030517578,26.0,26.43000030517578,1171353.0,-0.01701326086802879,1.0,1.5926022732892051,64.33566550158288,72.29743139152717,0.566040520174603,-0.6144212412194747,-1.376690046059995,-3.4566598075553827,20.50662605234919,0.4500007629394496,1.4380965819293117,0.3299999237060547,-1.8236065271576365,2.483606374569746,-0.7468033017257909,1.4068031491379003,-0.19819184347532115,0.0,-72.03707912354702,1.076803225431845,2,0.619999885559082,-0.6900005340576172,-2.1200003623962402,-2.905000686645508,0.5,3,0.049615419827974794,2.209307896009118,26.45000076293945,-1.399997820175367,26.8700008392334,-2.1428532503184585,27.01000022888184,0.049615419827974794
1339,2005-02-18,25.690000534057614,26.04999923706055,25.57999992370605,26.04999923706055,2172983.0,-0.011923056382399433,1.6111167036658192,0.8372056918791528,57.58123278134948,70.47312268975392,0.9316901871385532,-0.21129337673534465,-1.0809463354546303,-3.0759370877292262,21.341619695110406,0.4699993133544993,1.3239280619561988,-0.045999526977542615,-2.1109389593475747,2.0189399053924895,-1.0784692431625587,0.9864701892074734,1.5499992370605504,6.918276716673569,-59.650260539966915,1.0324697161850152,2,0.7199993133544957,-0.3800010681152308,-1.8875007629394496,-2.5750007629394496,0.8099994659423864,4,0.049046329415658674,1.0,26.0,2.209307896009118,26.45000076293945,-1.399997820175367,26.8700008392334,0.049046329415658674
1340,2005-02-21,26.0,26.04999923706055,25.70000076293945,25.75,1063856.0,0.012066931082053367,1.0,-0.6944469463768056,59.34256494971094,68.90895317748752,0.582629372280195,-0.37430252709937406,-1.3986694542409417,-3.326743749050255,22.627732635756953,0.3599987030029368,1.303767388056297,0.15849990844726491,-1.7161651390899095,2.0331649559844394,-0.7788326153213205,1.0958324322158504,1.206799774169923,26.58228459333048,-34.62678372238619,0.9373325237685867,2,0.3850002288818324,-0.5699996948242188,-2.197500228881836,-2.885000228881836,0.07999992370605113,0,0.027307657095102078,1.6111167036658192,25.690000534057614,1.0,26.0,2.209307896009118,26.45000076293945,0.027307657095102078
1341,2005-02-22,25.8700008392334,26.11000061035156,25.54999923706055,26.0,1260876.0,-0.004999967721792342,2.2000043596492906,-0.5199966430664062,45.25387754139642,66.11823000778494,0.6211853957902136,-0.13962456601922923,-1.2796756643737766,-3.135631069463031,23.69817779973895,0.5600013732910085,1.2670094507708463,-0.04249925613403249,-1.799109319351004,1.714110807082939,-0.9208042877425164,0.8358057754744515,1.3042629379272483,25.60012817382784,-30.839127656204894,0.8783050316084856,2,0.48999881744384766,-0.4200010299682617,-2.0675010681152344,-2.6400012969970703,0.529998779296875,1,0.0324699736370071,1.0,26.0,1.6111167036658192,25.690000534057614,1.0,26.0,0.0324699736370071
1342,2005-02-23,26.09000015258789,26.35000038146973,25.51000022888184,25.60000038146973,1839659.0,0.008504031937287326,-1.507462856524724,-3.76925334154963,56.18812325257938,64.34367843364531,0.3414667372282487,-0.24208373874360944,-1.519956515564843,-3.2881463296027924,24.579542431606257,0.8400001525878906,1.1325776399160468,0.09500007629394602,-1.5196761153031701,1.7096762678910622,-0.7123380195046103,0.9023381720925023,1.0192930429687515,63.04346473996814,6.355399264939194,0.8073380957985576,2,0.25,-0.5700006484985352,-2.2875003814697266,-2.700000762939453,0.8099994659423828,2,0.008049025804694354,2.2000043596492906,25.8700008392334,1.0,26.0,1.6111167036658192,25.690000534057614,0.008049025804694354
1343,2005-02-24,27.85000038146973,28.29999923706055,26.75,27.18000030517578,8193813.0,0.06745880485199085,-1.0261418842352144,1.3673477331734964,67.40333199502751,63.28074590423909,-1.385520739496389,-1.8288582312052917,-3.2524804554071913,-4.974213890968304,26.3450910665182,2.20999908447266,1.0253057298342974,1.6855002403259327,0.037899505269471945,3.3331009753823935,0.8616998727977041,2.5093006078541613,-2.3400001525878906,83.8710030264643,27.721439522215306,0.8238003675282303,2,-0.9450006484985352,-1.8000011444091797,-4.047500610351566,-4.165000915527344,-0.8999996185302805,3,-0.04847398071735631,-1.507462856524724,26.09000015258789,2.2000043596492906,25.8700008392334,1.0,26.0,-0.04847398071735631
1344,2005-02-25,28.479999542236328,28.56999969482422,27.920000076293945,28.10000038146973,2233219.0,0.022621154475307437,1.3214294229243089,0.5671628619335874,67.10038189535237,62.2423099029718,-1.9160159972738846,-2.2497155302766316,-3.834221024142945,-5.515328075069487,28.27435829505903,0.7199993133544886,0.9644442074502528,2.109499454498291,0.38348224258511365,3.8355166664114684,1.246490848541704,2.972508060454878,-2.9699993133544886,97.05881802955892,43.36880571908773,0.8630086059565887,2,-1.4399995803833008,-2.2950000762939453,-4.394999980926514,-4.260000228881836,-1.7799987792968786,4,-0.06952245695439552,-1.0261418842352144,27.85000038146973,-1.507462856524724,26.09000015258789,2.2000043596492906,25.8700008392334,-0.06952245695439552
1345,2005-02-28,28.270000457763672,28.540000915527344,28.170000076293945,28.540000915527344,1354365.0,-0.007373563477809153,1.740742310572345,-0.710529089640571,63.0597103887614,60.97708720460169,-1.6857662622414544,-1.8660340676283944,-3.5612896071724087,-5.210056566842923,29.90447840644456,0.37000083923339844,0.8897603851950393,1.7285003662109375,-0.04036816884761052,3.4973689012694855,0.8440660986816617,2.6129346337402133,-2.6376002502441374,90.19610165297343,38.63737019929054,0.8844342675292745,2,-1.2300004959106445,-2.085000991821289,-4.385000705718994,-4.05000114440918,-1.6700000762939418,0,-0.06261055638849788,1.3214294229243089,28.479999542236328,-1.0261418842352144,27.85000038146973,-1.507462856524724,26.09000015258789,-0.06261055638849788
1346,2005-03-01,28.13999938964844,28.399999618530273,28.04999923706055,28.170000076293945,1078383.0,-0.0045985520343183595,-2.3333212232405582,0.11111346585850419,63.53383216036087,60.42208005179125,-1.5161054897742687,-1.56254224704508,-3.37211549295856,-4.972915789121846,31.499324458659782,0.350000381469723,0.8033198117197529,1.4374993324279828,-0.29575276304239395,3.1707514278983595,0.5708732846927944,2.304125380163171,-2.3900952026367186,85.9476999927073,35.057532942983684,0.8666260477351889,3,-1.0999994277954137,-1.899999618530277,-4.307499408721927,-3.920000076293949,-1.909999847412113,1,-0.07320538417282907,1.740742310572345,28.270000457763672,1.3214294229243089,28.479999542236328,-1.0261418842352144,27.85000038146973,-0.07320538417282907
1347,2005-03-02,28.01000022888184,28.270000457763672,27.85000038146973,28.270000457763672,1105673.0,-0.004619728627798914,2.2307669735538735,8.666475936169768,61.94854713590746,60.156844677827316,-1.2757030445738735,-1.3680038208371386,-3.190003801589711,-4.729058270181742,31.376038697081217,0.42000007629394176,0.6854607949818785,1.222000122070316,-0.5943651347696637,3.038365378910296,0.3138174936503262,2.130182750490306,-2.147292221557617,69.23079341524473,19.546388879260803,0.9081826284199896,3,-0.9700002670288121,-1.605000495910648,-4.177500247955326,-3.7900009155273473,-1.460000991821289,2,-0.057479492938077636,-2.3333212232405582,28.13999938964844,1.740742310572345,28.270000457763672,1.3214294229243089,28.479999542236328,-0.057479492938077636
1348,2005-03-03,27.770000457763672,28.35000038146973,27.6200008392334,27.899999618530273,1363181.0,-0.008568360198394354,-2.395359359128488,0.4999963320250958,60.94034065334828,60.53007888582718,-0.8473307529393814,-1.0079901393901736,-2.8883225860046053,-4.372885073951814,31.110276297787653,0.7299995422363317,0.5772254648995485,0.8730003356933587,-0.9018306437840309,2.647831315170748,-0.014415154045334333,1.7604158254320517,-1.7990007829394479,15.789452550128194,-33.958459920037846,0.8874154897386943,3,-0.7300004959106445,-1.3650007247924805,-3.937500476837158,-3.5500011444091797,-1.1900005340576207,3,-0.03132880176061259,2.2307669735538735,28.01000022888184,-2.3333212232405582,28.13999938964844,1.740742310572345,28.270000457763672,-0.03132880176061259
1349,2005-03-04,27.690000534057614,27.979999542236328,26.809999465942386,26.809999465942386,1179861.0,-0.0028808038310166317,-1.6590878549723351,-6.769282685564157,56.5891553100478,60.22414448142017,-0.5071256760634846,-0.8345239488449359,-2.7459766995786943,-4.178711921731871,30.401052892756557,1.1700000762939418,0.525735903019811,0.7065003395080538,-1.0445205498025487,2.4575212288186563,-0.16901010514724746,1.582010784163355,-1.6150408584333888,50.86707114183906,4.135203006862682,0.8755104446553016,3,-0.6500005722045863,-1.2500009536743129,-3.7975001335144007,-3.4700012207031214,-1.0,4,-0.026724440478359424,-2.395359359128488,27.770000457763672,2.2307669735538735,28.01000022888184,-2.3333212232405582,28.13999938964844,-0.026724440478359424
1350,2005-03-07,27.399999618530273,27.70000076293945,27.25,27.70000076293945,1252097.0,-0.010473127841606589,1.9999936421955244,-0.34090997758867947,54.99057460430578,61.30599971063232,0.0026256833217246367,-0.5108583416332699,-2.3915233159262357,-3.7808131929868054,29.029783861590946,0.4500007629394496,0.5278405899616594,0.3784994125366197,-1.3741197513749874,2.1311185764482268,-0.4978101694191821,1.2548089944924214,-1.2252383421380486,37.106924274667634,-7.228051699298341,0.8763095819558036,3,-0.3599996566772461,-0.8599996566772461,-3.497499465942383,-3.1800003051757812,-1.090000152587887,0,-0.02554740384439358,-1.6590878549723351,27.690000534057614,-2.395359359128488,27.770000457763672,2.2307669735538735,28.01000022888184,-0.02554740384439358
1351,2005-03-08,27.26000022888184,27.540000915527344,27.25,27.35000038146973,1024953.0,-0.00510946684662561,-4.27271466222743,0.29999936421955126,58.0516895592885,61.51306263359999,0.40290103635560115,-0.35852484457447176,-2.178987526156309,-3.5383828631170253,27.302482091506757,0.29000091552734375,0.6100025098238646,0.21900005340576456,-1.5351995038502189,1.973199610661748,-0.6580997252222289,1.096099832033758,-0.9894294157523333,29.22081139058018,-15.9764955006899,0.877099778627992,3,0.3999996185302699,-0.6400003433227575,-3.3150005340576207,-3.0400009155273473,-0.860000610351566,1,-0.02421129280523049,1.9999936421955244,27.399999618530273,-1.6590878549723351,27.690000534057614,-2.395359359128488,27.770000457763672,-0.02421129280523049
1352,2005-03-09,26.79999923706055,27.5,26.43000030517578,27.25,1714683.0,-0.016874577694754422,1.25262912739874,4.999999999999961,57.936504932996804,60.46119296004102,1.0886946215135183,0.11526141424879555,-1.6477208112629462,-2.9758295191601363,25.647980044302038,1.0699996948242188,0.6546938858631961,-0.2460008621215799,-1.9966745537970354,1.5046728295538756,-1.1213377079593094,0.6293359837161496,-0.43745126866325634,19.270776936579818,-30.336517307595823,0.8753368458377279,3,0.7000007629394496,-0.02999973297119496,-2.8449993133544957,-2.5799999237060582,-1.0,2,-0.02126864593473554,-4.27271466222743,27.26000022888184,1.9999936421955244,27.399999618530273,-1.6590878549723351,27.690000534057614,-0.02126864593473554
1353,2005-03-10,27.10000038146973,27.35000038146973,26.60000038146973,26.71999931335449,1486198.0,0.011194072871252958,-1.4193590067003705,-0.8444453863434294,64.01590645722995,60.11847346691631,0.7499870659420758,-0.1623473503939259,-1.8744022660802706,-3.188535552336777,23.904066650595702,0.75,0.8231937444627064,0.034500217437749114,-1.7090890375465975,1.7780894724220957,-0.8372944100544224,0.9062948449299206,-0.6700000762939489,43.22583265037936,-11.294660405467411,0.8717946274921728,3,0.3850002288818324,-0.06000041961670277,-2.3325009346008336,-2.75000095367432,-2.3800010681152415,3,-0.02029524489546708,1.25262912739874,26.79999923706055,-4.27271466222743,27.26000022888184,1.9999936421955244,27.399999618530273,-0.02029524489546708
1354,2005-03-11,27.040000915527344,27.540000915527344,26.8700008392334,27.45000076293945,1022466.0,-0.0022140024021333193,1.2711861119193095,-1.0789439341464344,60.87867344267738,59.87613602846253,0.6529012018930764,-0.06803158737255188,-1.7396238432339146,-3.035434474058505,22.506965739590516,0.6700000762939453,0.9317821018817618,-0.04949932098388743,-1.7769306823613995,1.6779320403936246,-0.9132150016726435,0.8142163597048686,-0.6100006103515625,48.03152680950264,-9.608923511420308,0.8637156806887566,3,0.3749990463256836,-9.5367431640625e-07,-2.2725014686584473,-2.6900014877319336,-2.8100013732910156,4,-0.017011870423315867,-1.4193590067003705,27.10000038146973,1.25262912739874,26.79999923706055,-4.27271466222743,27.26000022888184,-0.017011870423315867
1355,2005-03-14,27.170000076293945,27.3799991607666,26.959999084472656,27.06999969482422,574425.0,0.004807661108175099,-1.624987334076401,-0.243903460210834,63.59832185199609,59.88330154975533,0.39164329851193713,-0.19545019397568097,-1.8088777857091003,-3.0675971614249313,20.753400364512498,0.4200000762939453,0.8295833663778005,0.0724998474121108,-1.6548632625404451,1.7998629573646667,-0.7911817075641672,0.9361814023883888,-0.6543997955322283,66.66660938896143,4.767832989757849,0.8636815549762781,3,0.2200002670288086,-0.13000011444091797,-2.375000476837158,-2.820000648498535,-3.510000228881836,0,-0.017666527084596373,1.2711861119193095,27.040000915527344,-1.4193590067003705,27.10000038146973,1.25262912739874,26.79999923706055,-0.017666527084596373
1356,2005-03-15,27.88999938964844,27.95000076293945,27.1200008392334,27.1200008392334,1639085.0,0.02649979062689445,-1.1558480162298241,7.699956131148827,67.04545126145135,60.44962423037132,-0.4107417526274304,-0.8802463914360565,-2.450775897349562,-3.6856976808331225,19.163313938614873,0.8299999237060511,0.6923491500809682,0.7414992332458539,-1.0175226142652534,2.500521080756961,-0.13801169050969975,1.6210101570014075,-1.2922231323242244,96.05254241967225,32.88172320547541,0.8795109237555537,3,-0.49999904632568715,-0.8499994277954137,-2.8724994659423864,-3.399999618530277,-3.95999908447266,1,-0.056651127941310775,-1.624987334076401,27.170000076293945,1.2711861119193095,27.040000915527344,-1.4193590067003705,27.10000038146973,-0.056651127941310775
1357,2005-03-16,27.54999923706055,28.420000076293945,27.520000457763672,27.989999771118164,2059747.0,-0.012190755110381368,-2.600012207077816,-0.5714303407719997,46.113973507610375,58.80225010306711,-0.15964292701204386,-0.47812548116862175,-2.0340479371661893,-3.2492121040689135,18.80151955997129,0.8999996185302734,0.5800223595960752,0.34649915695190714,-1.3891972821907324,2.0821955960945466,-0.5213490626194108,1.214347376523225,-0.8733340422363334,52.19774807064328,-8.009515667361065,0.8678482195713197,3,-0.12499904632568715,-0.5099992752075231,-2.337499618530277,-2.8649997711181676,-2.929998397827152,2,-0.04174227406087494,-1.1558480162298241,27.88999938964844,-1.624987334076401,27.170000076293945,1.2711861119193095,27.040000915527344,-0.04174227406087494
1358,2005-03-17,27.290000915527344,27.82999992370605,27.03000068664551,27.649999618530273,1095716.0,-0.009437325906835436,1.2222222222222243,0.8181778773836477,32.95129863741995,56.17582158388624,0.028057669391216677,-0.12282564047342248,-1.693925374203019,-2.9022023220446584,18.350504085463008,0.7999992370605398,0.45921243452908556,0.022000789642333984,-1.6186611400390483,1.6626627193237162,-0.7983301751983589,0.8423317544830269,-0.5376023407031276,27.096792453294547,-27.273798766956084,0.8203309648406916,3,0.13499927520751953,-0.2500009536743164,-2.0600013732910156,-2.605001449584961,-2.4900016784667933,3,-0.054598813795532664,-2.600012207077816,27.54999923706055,-1.1558480162298241,27.88999938964844,-1.624987334076401,27.170000076293945,-0.054598813795532664
1359,2005-03-18,26.95000076293945,27.46999931335449,26.85000038146973,27.43000030517578,1858037.0,-0.012458781281844633,1.2142915531335177,1.3333368654731665,31.76795463670267,53.595530476374776,0.2816706462330387,0.3335097685436388,-1.2667507967427944,-2.4729313186658963,18.46076182302152,0.6199989318847585,0.33871690555895384,-0.3809993743896527,-1.8548111741181543,1.092812425338849,-1.1179052742539035,0.3559065254745981,-0.12489814331523164,6.369452287117546,-41.673774548609394,0.7369058998642509,3,0.4749994277954137,0.08999919891357777,-1.6700010299682582,-2.2650012969970668,-1.8500003814697195,4,-0.08274587704841807,1.2222222222222243,27.290000915527344,-2.600012207077816,27.54999923706055,-1.1558480162298241,27.88999938964844,-0.08274587704841807
1360,2005-03-21,26.709999084472656,27.11000061035156,26.68000030517578,27.11000061035156,938978.0,-0.008905442362615257,1.1499933243052713,0.8333373069800943,30.831092752381124,50.57101972005174,0.4620971775398992,0.6634452679780196,-0.9902126140859053,-2.147660884361521,18.494326495242223,0.4300003051757777,0.22642093104754224,-0.6565010070800774,-2.0258229143274704,0.7128209001673156,-1.3411619607037721,0.02815994654361731,1.8600006103515625,1.7240680024685917,-39.80916372673736,0.6846609536236961,3,0.715001106262207,0.3300008773803711,-1.3899993896484375,-2.0249996185302734,-2.279998779296875,0,-0.09284910622396947,1.2142915531335177,26.95000076293945,1.2222222222222243,27.290000915527344,-2.600012207077816,27.54999923706055,-0.09284910622396947
1361,2005-03-22,26.709999084472656,27.0,26.60000038146973,26.649999618530273,1014093.0,0.0,-4.000059605412349,-0.14999809265864444,31.944430463109498,47.68301144561981,0.4200473886724083,0.7690311002695402,-0.9303562369624316,-2.0690310122092868,18.732576358491176,0.3999996185302699,0.14450916889890664,-0.6985009193420417,-1.9178756956689504,0.520873856984867,-1.308188307505496,-0.08881353117858737,1.8222006225585936,6.043885793813299,-30.664490641183864,0.6096873881634544,3,0.8000011444091797,0.3300008773803711,-1.0024995803833008,-2.0249996185302734,-2.909999847412106,1,-0.11418941750670464,1.1499933243052713,26.709999084472656,1.2142915531335177,26.95000076293945,1.2222222222222243,27.290000915527344,-0.11418941750670464
1362,2005-03-23,26.29999923706055,26.57999992370605,25.8700008392334,26.5,3021389.0,-0.015350050972126494,2.9444326707074713,-3.333375719235723,30.503964957405984,43.959462390083814,0.8399983248713561,1.260180311968515,-0.44726646540401305,-1.584541897123355,18.91917969180104,0.8399982452392578,0.07664199350538325,-1.1190007209777804,-2.29335677080266,0.05535532884709937,-1.7061787458902202,-0.5318226960653405,2.1549124969482385,21.938704014387085,-16.696347878462518,0.5871780249124392,3,0.8450012207031214,0.7400007247924769,-0.457499504089359,-1.6149997711181676,-2.929998397827152,2,-0.09011403044244559,-4.000059605412349,26.709999084472656,1.1499933243052713,26.709999084472656,1.2142915531335177,26.95000076293945,-0.09011403044244559
1363,2005-03-24,26.5,26.649999618530273,26.06999969482422,26.29999923706055,1603301.0,0.007604591967349528,1.3199996948242188,-1.0,34.70436841529785,41.05120627593053,0.6100950652858295,1.0054027337028089,-0.5706686470552285,-1.6988732229110113,17.18703054448929,0.5799999237060547,0.000712014071140743,-0.8514999389648423,-2.075682341287159,0.37268246335747435,-1.463591140125999,-0.23940873780368577,1.799817080322267,39.37498509882468,2.1927194462145962,0.6120912011611579,3,0.6450004577636719,0.5399999618530273,-0.6275005340576172,-1.8150005340576172,-2.4500007629394496,3,-0.07094336455723027,2.9444326707074713,26.29999923706055,-4.000059605412349,26.709999084472656,1.1499933243052713,26.709999084472656,-0.07094336455723027
1364,2005-03-25,26.5,26.5,26.5,26.5,0.0,0.0,1.0,0.0,37.500006622737615,38.1513934726796,0.5871897962481292,0.8953663524127222,-0.4873327064973161,-1.6230320435751864,15.165564406652942,0.0,-0.04357806746983783,-0.7524999618530259,-1.9108997668789556,0.40589984317290373,-1.3316998643659907,-0.1733000593400611,1.6540281058569342,50.80639331074267,13.052192502352263,0.5791999025129655,3,0.6450004577636719,0.5399999618530273,-0.5350003242492676,-1.8150005340576172,-2.3400001525878906,4,-0.06415097218639432,1.3199996948242188,26.5,2.9444326707074713,26.29999923706055,-4.000059605412349,26.709999084472656,-0.06415097218639432
1365,2005-03-28,26.5,26.5,26.5,26.5,0.0,0.0,1.0,0.0,39.01734088113966,35.037158985978294,0.538818093103135,0.7968165351673804,-0.4203318394607649,-1.5481773057126489,13.034855726870676,0.0,-0.1516955356844676,-0.6639999389648423,-1.764074756203783,0.4360748782740984,-1.2140373475843127,-0.11396253034537196,1.5169864698595212,55.7521795272135,16.21967398919412,0.5500374086194705,3,0.6450004577636719,0.5399999618530273,-0.6400003433227539,-1.8150005340576172,-1.9099998474121094,0,-0.05283017428416115,1.0,26.5,1.3199996948242188,26.5,2.9444326707074713,26.29999923706055,-0.05283017428416115
1366,2005-03-29,26.07999992370605,26.399999618530273,26.01000022888184,26.399999618530273,1524905.0,-0.015849059482790473,1.4374985098824373,-100.0,39.47369448402587,34.29935020558002,0.7544027336566437,1.111564107894317,0.0667162700218249,-1.0896535453731921,11.21680668671609,0.4899997711181605,-0.24865253174301216,-0.9810000419616749,-2.082060113184685,0.12006002926133519,-1.53153007757318,-0.43047000635016985,1.808167408315903,26.923001682381486,-14.545716912109793,0.5505300356115049,3,0.7700004577636754,0.9600000381469762,-0.17249965667724254,-1.3950004577636683,-1.0699996948242116,1,-0.06326685672381704,1.0,26.5,1.0,26.5,1.3199996948242188,26.5,-0.06326685672381704
1367,2005-03-30,26.399999618530273,26.61000061035156,25.82999992370605,25.84000015258789,2040901.0,0.012269926984675772,-1.689657893957946,-1.7499999999999805,39.8255662443514,35.063157717461294,0.2839845806025423,0.7006873919035357,-0.19241786668405325,-1.3767015727076881,9.521086323961436,0.7800006866455078,-0.3706800409686686,-0.5805003166198723,-1.6232999838281756,0.46229935058843097,-1.1019001502240258,-0.05910048301571891,1.3670777239243677,69.51218377543533,27.098100212692245,0.5213998336041525,3,0.24999999999999645,0.6400003433227539,-0.49499988555908203,-1.7150001525878906,-0.8099994659423828,2,-0.09848486435752712,1.4374985098824373,26.07999992370605,1.0,26.5,1.0,26.5,-0.09848486435752712
1368,2005-03-31,26.899999618530273,27.26000022888184,26.61000061035156,26.79999923706055,2777491.0,0.0189393942130609,-1.7083450887517428,0.17857228006715964,48.1958591845493,36.88848044499981,-0.30972590328005367,0.13930969800120607,-0.6293230247910415,-1.8449786799246297,7.777308755138989,0.860000610351566,-0.5770289994183884,-0.037000274658204546,-1.0114768786734096,0.9374763293570005,-0.5242385766658053,0.4502380273493962,0.7121115304244796,74.82513751580552,31.753402674323937,0.4872383020076025,3,-0.3549995422363281,0.3000001907348633,-0.9699997901916504,-2.2150001525878906,-1.279998779296875,3,-0.13122672228088839,-1.689657893957946,26.399999618530273,1.4374985098824373,26.07999992370605,1.0,26.5,-0.13122672228088839
1369,2005-04-01,26.95000076293945,27.3700008392334,26.899999618530273,27.059999465942386,1690120.0,0.0018587786289310237,-3.476180961117519,-1.099982833927898,47.10527306448087,38.69672270189978,-0.40200183533492506,0.03270384309520935,-0.6101565279935137,-1.8658375621887053,7.207933878059652,0.470001220703125,-0.6382319994466528,0.0500008583068805,-0.8580219990826663,0.9580237156964273,-0.4040105703878929,0.5040122870016539,0.5195414879954079,72.7272839867029,31.291811489754366,0.4540114286947741,4,-0.350000381469723,0.24999904632568715,-0.4725012779235769,-1.7350015640258754,-1.3700008392333984,4,-0.10760673260784703,-1.7083450887517428,26.899999618530273,-1.689657893957946,26.399999618530273,1.4374985098824373,26.07999992370605,-0.10760673260784703
1370,2005-04-04,26.70000076293945,26.93000030517578,26.559999465942386,26.899999618530273,807467.0,-0.009276437585255648,1.8461577962806461,1.8181928525601272,32.1321625770384,38.71758182566966,-0.17161656120715918,0.2398711289898614,-0.27699357284405224,-1.5774745392679073,6.682483612504943,0.3900012969970632,-0.6368444511927969,-0.16499919891357706,-1.0454179023200432,0.715419504492889,-0.6052085506168119,0.27521015278965777,0.6700000762939489,56.49352740387699,21.059323273979906,0.4402093517032338,4,-0.10000038146972301,0.48499965667724965,-0.0875010490417445,-1.3500013351440394,-1.4500007629394496,0,-0.09513111771341043,-3.476180961117519,26.95000076293945,-1.7083450887517428,26.899999618530273,-1.689657893957946,26.399999618530273,-0.09513111771341043
1371,2005-04-05,26.60000038146973,26.88999938964844,26.28000068664551,26.70000076293945,1405642.0,-0.0037453325322942543,1.5416737861453904,0.5000047683988226,34.62786048093545,39.17579243939515,-0.09930318293546847,0.30344872443150805,-0.11133088950026249,-1.4298825430489615,6.259401556039992,0.6099987030029297,-0.6071450057906986,-0.23199958801269105,-1.09946058606619,0.6354614100408078,-0.6657300870394423,0.20173091101406015,0.7700004577636683,50.00000000000034,15.996978776249811,0.4337304990267497,4,-3.552713678800501e-15,0.5249996185302699,0.012499332427974963,-1.25000095367432,-1.610000610351566,1,-0.07556391729535683,1.8461577962806461,26.70000076293945,-3.476180961117519,26.95000076293945,-1.7083450887517428,26.899999618530273,-0.07556391729535683
1372,2005-04-06,26.229999542236328,26.60000038146973,25.959999084472656,26.60000038146973,2149240.0,-0.013909805786738061,2.4594586235159617,3.6999942779762276,33.43750223517094,39.03502953049217,0.2902465057232533,0.6625251097243883,0.32170901054069745,-1.0296062648624797,6.900005977812045,0.6400012969970739,-0.5622867345295219,-0.5735004425048835,-1.4818773935737752,0.3348765085640082,-1.0276889180393312,-0.11931196697043589,1.0168012237548822,19.148944804645808,-15.07797417342195,0.45418847553444625,4,0.37000083923339844,0.8950004577636719,0.4100003242492676,-0.880000114440918,-1.1199989318847692,2,-0.04651160254082387,1.5416737861453904,26.60000038146973,1.8461577962806461,26.70000076293945,-3.476180961117519,26.95000076293945,-0.04651160254082387
1373,2005-04-07,26.54999923706055,26.709999084472656,26.13999938964844,26.28000068664551,1565282.0,0.012199759832589807,-1.0727218501936693,-0.729724156773385,43.71067598027406,39.725103903551776,-0.024490360895065066,0.31537758773593794,0.06912181811982876,-1.3205154929515466,7.512579490422287,0.5699996948242152,-0.517577675624235,-0.2260006904602001,-1.1298732170722978,0.6778718361518976,-0.677936953766249,0.22593557284584875,0.583457461547848,41.84393037780361,3.9241421392812086,0.4519362633060487,4,0.050001144409176135,0.5750007629394496,0.17250061035155895,-1.1999998092651403,-1.1299991607666051,3,-0.03615815864629546,2.4594586235159617,26.229999542236328,1.5416737861453904,26.60000038146973,1.8461577962806461,26.70000076293945,-0.03615815864629546
1374,2005-04-08,26.57999992370605,27.209999084472656,26.29999923706055,26.790000915527344,1594246.0,0.0011299693976496439,-1.3636287072427133,-0.7777856269912605,47.811464244957186,40.70222872175372,-0.04687955176275338,0.2626120568186394,0.11149588716225267,-1.3297378477840986,7.819455123315748,0.9099998474121058,-0.4280578283217622,-0.1729999542236378,-1.071984266472768,0.7259843580254923,-0.6224921103482011,0.2764922019009255,-0.75,49.60006713867159,6.808397187293835,0.4494921561245646,4,0.020000457763675428,0.5450000762939489,0.14249992370605824,-1.230000495910641,-1.1100006103515625,4,-0.03611734714929227,-1.0727218501936693,26.54999923706055,2.4594586235159617,26.229999542236328,1.5416737861453904,26.60000038146973,-0.03611734714929227
1375,2005-04-11,26.690000534057614,26.8799991607666,26.34000015258789,26.45000076293945,913694.0,0.00413847293706926,-1.3478167124844354,-1.1428506553073803,49.67534860159927,41.835745845928535,-0.14203026913256878,0.12101161307498742,0.06084388592071477,-1.4102856331920002,8.142914696731914,0.5399990081787109,-0.3640113255000621,-0.03899936676025817,-0.9164814755954467,0.8384827420749303,-0.4777404211778524,0.3997416876573361,-0.8324006271362308,58.4001159667966,10.507348101103972,0.43874105441759365,4,-0.09000015258788707,0.43499946594238637,0.04999923706055043,-1.3400011062622035,-1.2800006866455043,0,-0.04158863200227936,-1.3636287072427133,26.57999992370605,-1.0727218501936693,26.54999923706055,2.4594586235159617,26.229999542236328,-0.04158863200227936
1376,2005-04-12,26.309999465942386,26.70000076293945,26.25,26.54999923706055,1048002.0,-0.014237581885033324,-1.5000132455242683,-1.0,50.16393791183812,42.984453808982614,0.30623065859937526,0.3969243893721597,0.4947449126501233,-0.9928427713021755,7.790375890675167,0.4500007629394496,-0.324831669172184,-0.3400004386901827,-1.0449008955989036,0.36490001821853824,-0.692450667144545,0.012449789764179542,-0.42535157546997837,28.000030517578413,-22.21838547021859,0.3524502284543605,4,0.355000495910641,0.8150005340576136,0.480000495910641,-0.9600000381469762,-0.15999984741211293,1,-0.040288844069135354,-1.3478167124844354,26.690000534057614,-1.3636287072427133,26.57999992370605,-1.0727218501936693,26.54999923706055,-0.040288844069135354
1377,2005-04-13,26.399999618530273,26.57999992370605,26.29999923706055,26.57999992370605,1211632.0,0.0034207584346168662,2.111113465858561,0.7500019868233725,48.299315755909035,42.995948983578145,0.24164171371154097,0.2280436248950437,0.41631352463594595,-1.043699321879192,6.877634947323889,0.2800006866455007,-0.29085959424718055,-0.19250030517578054,-0.7631100429055984,0.3781094325540373,-0.47780517404068945,0.09280456368912837,-0.4888447041778612,24.299093741755364,-26.16358260943688,0.28530486886490825,4,0.2650003433227539,0.7250003814697266,0.7400002479553223,-1.0500001907348633,-0.1900005340576172,2,-0.05340908590098703,-1.5000132455242683,26.309999465942386,-1.3478167124844354,26.690000534057614,-1.3636287072427133,26.57999992370605,-0.05340908590098703
1378,2005-04-14,25.79999923706055,26.270000457763672,25.709999084472656,26.18000030517578,2157130.0,-0.022727287505283855,1.0,2.1111134658585393,40.11299678552917,42.21902939702795,0.7478413868899807,0.7491000949780791,1.044038031155246,-0.4272865033869806,6.9358626851752385,0.6900005340576172,-0.23993108756383208,-0.7180006027221637,-1.2942174753468478,-0.14178373009747958,-1.0061090390345058,-0.42989216640982164,1.4099998474121058,6.000010172526279,-42.58427744579806,0.28810843631234234,4,0.6599998474121058,1.2650003433227504,1.3350005149841273,-0.44999980926514027,0.3700008392333949,3,-0.026744133609036713,2.111113465858561,26.399999618530273,-1.5000132455242683,26.309999465942386,-1.3478167124844354,26.690000534057614,-0.026744133609036713
1379,2005-04-15,24.71999931335449,25.10000038146973,24.01000022888184,25.07999992370605,5450988.0,-0.04186046339701788,4.449979972915559,0.947367364352767,30.735942710240508,42.063893856272635,1.6519722745049066,1.742823362400184,2.127856001466501,0.65758349977229,7.8568419179741165,1.789999008178711,-0.2401339623834957,-1.6865004539489767,-2.6461778912692537,-0.7268230166286997,-2.166339172609117,-1.2066617352888365,2.4599997711181665,24.7386532651559,-21.991360109355323,0.4798387186601392,4,0.8900003433227575,1.495000839233402,2.5425009727478063,0.6300001144409215,1.480001449584961,4,0.028317183753370667,1.0,25.79999923706055,2.111113465858561,26.399999618530273,-1.5000132455242683,26.309999465942386,0.028317183753370667
1380,2005-04-18,24.229999542236328,24.57999992370605,23.85000038146973,24.229999542236328,2668607.0,-0.019821997764111865,1.085710704573818,-0.0,30.27719972199094,41.58048710527879,1.960973662156853,2.1476105929062577,2.5941369027030987,1.1480567466240785,9.108860344715566,0.8699989318847585,-0.33200144862884073,-2.0525002479553223,-3.4068056811496135,-0.6981948147610311,-2.729652964552468,-1.3753475313581767,2.823199588012695,13.33330210189782,-34.41908363757492,0.677152716597145,4,1.3000001907348633,1.9050006866455078,2.997500419616699,1.119999885559082,1.7200012207031214,0,0.05117621933738237,4.449979972915559,24.71999931335449,1.0,25.79999923706055,2.111113465858561,26.399999618530273,0.05117621933738237
1381,2005-04-19,23.65999984741211,24.479999542236328,23.420000076293945,24.25,2205524.0,-0.023524544184601703,1.019048068853519,-100.0,22.267233207914217,40.339346102250275,2.313350593613862,2.611277742140679,3.125890481091645,1.7252795243324925,10.656288762068373,1.0599994659423828,-0.45037515507880954,-2.469999980926513,-4.243596135414375,-0.696403826438651,-3.356798058170444,-1.583201903682582,3.2010073579101572,7.594929832503404,-35.859826336845536,0.8867980772439314,4,1.6549997329711914,2.260000228881836,3.5550003051757812,1.6899995803833008,2.04000091552734,1,0.07396449751843148,1.085710704573818,24.229999542236328,4.449979972915559,24.71999931335449,1.0,25.79999923706055,0.07396449751843148
1382,2005-04-20,23.93000030517578,24.28000068664551,23.38999938964844,24.0,2158599.0,0.011411684678992229,1.8253961526118203,0.11864351986551579,18.471377043563905,37.53497955372692,1.8805445433046657,2.2710574377501977,2.82547323277813,1.4583973358215836,11.581523040060961,0.8900012969970703,-0.4971515640571482,-2.0814995765686035,-4.106192360144792,-0.056806792992414756,-3.093845968356696,-1.069153184780511,2.655726329824219,18.750024835259346,-19.87998196779278,1.0123463917880942,4,1.3699989318847656,1.9749994277954102,3.2849998474121094,1.419999122619629,2.35000038146973,2,0.0927705509838348,1.019048068853519,23.65999984741211,1.085710704573818,24.229999542236328,4.449979972915559,24.71999931335449,0.0927705509838348
1383,2005-04-21,24.6200008392334,24.940000534057614,24.020000457763672,24.20000076293945,3432281.0,0.02883412140652486,-1.358972477961575,-6.000027247956454,28.224316857775676,35.358629844040095,0.9923380960746329,1.5104311173017066,2.112124321230322,0.76613842756392,12.268924174148541,1.0100002288818324,-0.545436406465523,-1.2974990844726548,-3.3997773724214824,0.8047792034761727,-2.3486382284470686,-0.24635994049824106,1.6461530712314456,71.92986761223491,36.05918542389025,1.051139143974414,4,0.5149984359741211,0.9899988174438477,2.612499237060547,0.7299985885620117,1.7099990844726527,3,0.06458156746710997,1.8253961526118203,23.93000030517578,1.019048068853519,23.65999984741211,1.085710704573818,24.229999542236328,0.06458156746710997
1384,2005-04-22,24.79999923706055,25.10000038146973,24.649999618530273,24.989999771118164,1336653.0,0.007311063837996068,1.1951162779878746,-0.45238214177046104,32.00757014740765,33.39554334912991,0.5959657524957045,1.2612054515884559,1.915223425924136,0.5928889843392966,12.905536211073281,0.4799995422363317,-0.5631153965800912,-1.0325006484985302,-3.1727405669720525,1.1077392699749922,-2.1026206077352896,0.03761931073822922,1.178539221322655,82.45608360205368,47.161897066891505,1.070119959236761,4,0.24500083923339488,0.6300001144409144,2.432500839233395,0.5500001907348597,0.9700012207031214,4,0.055241971023374026,-1.358972477961575,24.6200008392334,1.8253961526118203,23.93000030517578,1.019048068853519,23.65999984741211,0.055241971023374026
1385,2005-04-25,25.10000038146973,25.290000915527344,24.76000022888184,24.79999923706055,1599809.0,0.012096820711222644,-1.7894834587333985,-1.5789489534708923,36.3138769969719,31.85664769192255,0.05219304615502551,0.8969280618419724,1.5869502415720014,0.3062399357069232,13.472357990130618,0.5300006866455043,-0.6472458601644746,-0.6624995231628397,-2.8023950931725423,1.477396046846863,-1.7324473081676928,0.40744826184201344,0.6196841700399993,89.99997992266226,54.229297608157026,1.069947785004852,4,-0.11500072479248402,0.27999973297118785,2.132499694824215,0.24999904632568004,0.8099994659423793,0,0.04382471572716806,1.1951162779878746,24.79999923706055,-1.358972477961575,24.6200008392334,1.8253961526118203,23.93000030517578,0.04382471572716806
1386,2005-04-26,24.43000030517578,25.20000076293945,24.13999938964844,25.20000076293945,2104775.0,-0.02669322972554944,1.7532486834348178,-2.566658401520775,34.429079331807884,30.315510311466873,0.47770644449677846,1.5146322198356899,2.224823199557786,0.9629986460419637,13.641664377000334,1.0600013732910085,-0.780015828967052,-1.2499996185302749,-3.464288192577058,0.9642889555165084,-2.3571439055536665,-0.14285533150688323,1.0567157301478183,54.73684633207105,16.16700701510429,1.1071442870233923,4,0.39999961853027344,0.9499998092651367,2.802499771118164,0.9199991226196289,1.7899990081787074,1,0.06221860166909776,-1.7894834587333985,25.10000038146973,1.1951162779878746,24.79999923706055,-1.358972477961575,24.6200008392334,0.06221860166909776
1387,2005-04-27,23.79999923706055,24.35000038146973,23.60000038146973,24.1299991607666,1612013.0,-0.025788009015364488,-1.054801177856937,0.4285710747036154,27.422017992330467,28.905401556667016,0.7823886961728981,2.0446929929329265,2.8282540196483588,1.5775571842670821,14.333220612671358,0.8299999237060511,-0.9614840084286946,-1.7500006675720172,-4.088133251068623,0.5881319159245884,-2.9190669593203182,-0.5809343758237162,1.4900016784667933,11.834248070361982,-25.234129180853202,1.1690662917483023,4,0.5400009155273402,1.5800008773803675,3.475000858306881,2.1750001907348597,2.610000610351559,2,0.07983199944478492,1.7532486834348178,24.43000030517578,-1.7894834587333985,25.10000038146973,1.1951162779878746,24.79999923706055,0.07983199944478492
1388,2005-04-28,23.3700008392334,24.190000534057614,23.11000061035156,23.79999923706055,1585839.0,-0.018067160151735373,-1.2736867888843433,1.3030257492125208,25.26965905784644,28.298036706401007,0.9291528703966954,2.3153840605360685,3.2406448186337293,2.0019102438516576,16.18387640156976,1.0799999237060547,-1.1477060627257245,-2.0034991264343276,-4.443277201935871,0.43627894906721565,-3.223388164185099,-0.783610088683556,1.8299999237060511,11.926614334160577,-22.583490058128454,1.2198890377507725,4,0.8299999237060547,1.869999885559082,3.722499370574951,2.6049985885620117,2.9799995422363317,3,0.124518602606416,-1.054801177856937,23.79999923706055,1.7532486834348178,24.43000030517578,-1.7894834587333985,25.10000038146973,0.124518602606416
1389,2005-04-29,24.04999923706055,24.43000030517578,23.399999618530273,23.45000076293945,2187498.0,0.02909706347487906,-1.9428558972430667,-1.395350487706432,31.303105547440225,28.41202624256204,0.16105717298399114,1.4830204084864995,2.560571170536914,1.3129781235962845,17.88664458448591,1.0599994659423828,-1.338633036991176,-1.1785006523132289,-3.5679623840972177,1.21096107947076,-2.3732315182052233,0.01623021357876553,0.8992015075683533,43.11919702383686,11.150553052311718,1.194730865891995,4,0.1500015258789027,1.19000148773193,3.042500972747799,1.9250001907348597,2.150001525878899,4,0.09480252636066888,-1.2736867888843433,23.3700008392334,-1.054801177856937,23.79999923706055,1.7532486834348178,24.43000030517578,0.09480252636066888
1390,2005-05-02,24.15999984741211,24.399999618530273,23.95000076293945,24.35000038146973,661160.0,0.00457383009734369,2.1034509974152296,-0.31666836209198745,34.16789445815418,29.734321937033144,0.044793395272741066,1.236361404941185,2.4417782367972976,1.1961894630480714,19.467419667910534,0.44999885559082387,-1.4632122060673822,-0.9414999961853034,-3.2709025526411324,1.3879025602705255,-2.1062012744132197,0.2232012820426128,0.5684968811035134,50.23919427758965,17.0345470304174,1.1647012782279151,5,0.04000091552734375,1.080000877380371,2.9325003623962402,1.8149995803833008,2.3600006103515625,0,0.066639098531452,-1.9428558972430667,24.04999923706055,-1.2736867888843433,23.3700008392334,-1.054801177856937,23.79999923706055,0.066639098531452
1391,2005-05-03,24.59000015258789,24.690000534057614,23.899999618530273,24.25,2410217.0,0.017798025988888355,1.925924356094347,-1.789469457410999,37.3071551263144,31.827186168449867,-0.267548775462064,0.6830777552733558,2.011991873374374,0.7610342795926144,20.591188027141555,0.7900009155273402,-1.4381187440231251,-0.41099967956542827,-2.6394367201603224,1.8174373610294658,-1.525218199862877,0.7032188407320206,-1.4799995422363317,93.67086162667896,56.888459058997725,1.1142185202974475,5,-0.3899993896484375,0.6500005722045898,2.502500057220459,1.3849992752075195,2.059999465942383,1,0.05368034512538622,2.1034509974152296,24.15999984741211,-1.9428558972430667,24.04999923706055,-1.2736867888843433,23.3700008392334,0.05368034512538622
1392,2005-05-04,25.01000022888184,25.6299991607666,24.11000061035156,25.399999618530273,4050542.0,0.017080116864080175,2.576473597759655,-1.1470565135926474,44.31655296214037,33.61521240226816,-0.5791431407702419,0.176016522349709,1.5899982669245887,0.33252108834523497,20.892410010002248,1.5199985504150426,-1.3600855679887367,0.07000036239624308,-2.0822760878587516,2.2222768126512378,-1.0061378627312543,1.1461385875237404,-1.8683996200561594,75.39685362983052,33.286409747336144,1.076138225127497,5,-0.6400003433227575,0.23000049591064098,1.9349999427795375,1.085000038146969,1.6499996185302699,2,0.04838061069169153,1.925924356094347,24.59000015258789,2.1034509974152296,24.15999984741211,-1.9428558972430667,24.04999923706055,0.04838061069169153
1393,2005-05-05,25.59000015258789,25.649999618530273,25.06999969482422,25.06999969482422,1950383.0,0.023190720447745505,-1.2307669735539009,-1.3333365937634614,56.74419374880424,36.36372613575668,-1.1254297367914,-0.5055094575379044,0.9579646120639751,-0.23897394823025309,21.38014103382841,0.639999389648434,-1.1599805613007348,0.6980002403259284,-1.3430376070553045,2.7390380877071614,-0.32251868336468803,1.718519164016545,-2.348863601684574,97.33335706922743,50.83506985954048,1.020518923690617,5,-1.2100000381469727,-0.34999942779541016,1.2549996376037598,0.5249996185302734,1.3899993896484375,3,0.03204375497986445,2.576473597759655,25.01000022888184,1.925924356094347,24.59000015258789,2.1034509974152296,24.15999984741211,0.03204375497986445
1394,2005-05-06,25.6200008392334,25.8700008392334,25.29999923706055,25.5,1165608.0,0.001172359768136788,-1.1923038832708108,0.23077064152881194,61.60268238822983,39.173593401452,-1.1475589754779563,-0.6441440689814044,0.8548961188093145,-0.2538220985240116,22.56283069450767,0.570001602172848,-0.949894018076904,0.7760008811950669,-1.1391618848727205,2.6911636472628544,-0.1815805018388268,1.7335822642289607,-2.2343325042724658,87.30965253357707,35.10363957047797,0.9575813830338933,5,-1.130000114440918,-0.38000011444091797,1.2524991035461426,0.5649986267089844,1.4699993133544922,4,0.028493345758148436,-1.2307669735539009,25.59000015258789,2.576473597759655,25.01000022888184,1.925924356094347,24.59000015258789,0.028493345758148436
1395,2005-05-09,25.57999992370605,25.790000915527344,25.399999618530273,25.53000068664551,1149191.0,-0.0015613159335300386,-1.5161262536147173,0.4166573948978189,67.58241508719475,42.85729737427277,-1.153625854096255,-0.7289384628997979,0.8266278476226567,-0.19076384411433978,23.809434374050515,0.3900012969970703,-0.8210675964234326,0.7914999961852978,-0.9553559917679877,2.538355984138583,-0.08192799779134674,1.6649279901619423,-1.9955849884033228,85.27915046550878,26.297024910467712,0.8734279939766432,5,-1.0899991989135707,-0.42000007629394176,1.3200001716613805,0.6049995422363317,1.4200000762939489,0,0.024237718572423406,-1.1923038832708108,25.6200008392334,-1.2307669735539009,25.59000015258789,2.576473597759655,25.01000022888184,0.024237718572423406
1396,2005-05-10,25.25,25.70000076293945,25.10000038146973,25.45000076293945,1166892.0,-0.01290070073066052,-1.400001525878912,-4.000076295109981,61.95651798332452,46.69446403993877,-0.7767614615535479,-0.5084934930051475,1.0873073581055763,0.15885217156972686,25.115757933585485,0.6000003814697195,-0.7349773852593806,0.5145000457763658,-1.0970695899103546,2.126069681463086,-0.29128477206699444,1.320284863619726,-1.4827381923828185,64.77268417020056,0.6724915129442195,0.8057848178433606,5,-0.7599992752075195,-0.09000015258789062,1.642500400543213,0.9349994659423828,1.5400009155273438,1,0.05029704783222466,-1.5161262536147173,25.57999992370605,-1.1923038832708108,25.6200008392334,-1.2307669735539009,25.59000015258789,0.05029704783222466
1397,2005-05-11,24.989999771118164,25.20000076293945,24.8799991607666,25.04999923706055,1125971.0,-0.010297038767597466,-1.2857201245222871,0.2999961853173093,53.634567001895356,49.846120478166426,-0.36901364914056245,-0.37897323803292693,1.2777276143224903,0.43380266360923514,26.581769129661637,0.37000083923339844,-0.7013541005107164,0.3249998092651367,-1.0915415923263012,1.7415412108565747,-0.38327089153058225,1.0332705100608557,-1.054518840971685,11.111153924700314,-49.85062743068187,0.7082707007957181,5,-0.3549995422363281,0.1700000762939453,1.8725004196166992,1.1949996948242188,1.610000610351566,2,0.06642656513069012,-1.400001525878912,25.25,-1.5161262536147173,25.57999992370605,-1.1923038832708108,25.6200008392334,0.06642656513069012
1398,2005-05-12,25.11000061035156,25.290000915527344,24.79999923706055,25.21999931335449,988814.0,0.00480195439505704,2.9199835206334,1.8333280350954186,53.08152299624211,52.26594463914442,-0.24165144860160126,-0.5832194688357575,1.0958437280381936,0.33519017272769247,27.228632044729174,0.4900016784667933,-0.5935713596697667,0.47950057983398153,-0.8516878598067166,1.8106890194746796,-0.18609363998636752,1.1450947996543306,-1.0197580874781274,28.972047580255015,-28.061700515944572,0.6655942198203493,5,-0.225000381469723,0.04999923706055043,1.7524995803833043,1.1299991607666051,1.2399997711181712,3,0.06172836317740127,-1.2857201245222871,24.989999771118164,-1.400001525878912,25.25,-1.5161262536147173,25.57999992370605,0.06172836317740127
1399,2005-05-13,25.420000076293945,25.61000061035156,24.85000038146973,24.86000061035156,1789432.0,0.012345657443536329,-1.6206907891491655,-5.090964262801093,53.174599570392466,54.37780076272645,-0.3764691762838055,-0.8833790565099022,0.7288665727771146,0.048758500787180026,25.99850979133015,0.7600002288818288,-0.36062344766970256,0.754500007629396,-0.622613509914018,2.13161352517281,0.06594324885768899,1.443056766401103,-1.187376888111718,62.62624121946789,9.35922094426104,0.6885567587717066,5,-0.5349998474121094,-0.26000022888183594,1.442500114440918,0.9849996566772461,0.6900005340576136,4,0.0613689795932455,2.9199835206334,25.11000061035156,-1.2857201245222871,24.989999771118164,-1.400001525878912,25.25,0.0613689795932455
1400,2005-05-16,25.46999931335449,25.70000076293945,25.25,25.29999923706055,487954.0,0.001966925134165187,-2.3333568809737155,0.3035718543192827,61.764694459583815,57.09530513308972,-0.24708701943719547,-0.8808806777456404,0.6306449120096538,0.024932781686093364,24.52738942792664,0.4500007629394496,-0.045149195504848194,0.7424992561340282,-0.6634112857174017,2.148409797985458,0.039543985208315036,1.4454545270597414,-1.1063859130881681,74.44432670707393,20.480736567104188,0.7029552709257147,5,-0.47999858856200817,-0.4749994277954066,1.3925008773803746,0.9350004196167028,0.8800010681152415,0,0.06360427494727094,-1.6206907891491655,25.420000076293945,2.9199835206334,25.11000061035156,-1.2857201245222871,24.989999771118164,0.06360427494727094
1401,2005-05-17,25.40999984741211,25.78000068664551,25.1299991607666,25.78000068664551,839176.0,-0.0023556916984650567,2.513513792161282,-2.176474548126984,70.90910712268663,60.05003337315041,-0.06541768738695453,-0.719966462322418,0.6452438025721108,0.11517405266668135,22.704363844990922,0.6500015258789098,0.2036183626870347,0.5949997901916504,-0.7475743603583176,1.9375739407416184,-0.07628728508333538,1.2662868654666362,-0.9258754520284214,62.24486816931745,2.830247274240641,0.6712870752749842,5,-0.07499980926513672,-0.5049991607666051,1.452500343322754,1.0299997329711914,0.889999389648441,1,0.06257379622730785,-2.3333568809737155,25.46999931335449,-1.6206907891491655,25.420000076293945,2.9199835206334,25.11000061035156,0.06257379622730785
1402,2005-05-18,26.149999618530273,26.190000534057614,25.40999984741211,25.40999984741211,1969322.0,0.02912238392608768,-1.1081106159449143,-1.9999948450153684,83.41344809214701,63.013283855744056,-0.7003522152511223,-1.3545714557167514,-0.11766426776704009,-0.5886964593871831,20.55850298238082,0.7800006866455043,0.4501082928718425,1.2239995956420913,-0.17633719326243735,2.62433638454662,0.5238312011898287,1.9241679900943538,-1.5550051076386069,97.1222389782112,30.39118122075037,0.7001683944522641,5,-0.6549997329711914,-1.3049993515014684,0.7450003623962402,0.3900003433227539,0.6700000762939453,2,0.0244742373358795,2.513513792161282,25.40999984741211,-2.3333568809737155,25.46999931335449,-1.6206907891491655,25.420000076293945,0.0244742373358795
1403,2005-05-19,26.209999084472656,26.239999771118164,25.90999984741211,26.10000038146973,1143784.0,0.00229443467753887,2.882350301248752,0.14864694192636638,80.50846453086783,65.11392631603717,-0.74108953093954,-1.3590224420156503,-0.21001856662151397,-0.613288026745451,19.440984427022016,0.3299999237060547,0.6623334418027902,1.2044991493225083,-0.29939706769911467,2.7083953663441314,0.4525510408116986,1.956447257833318,-1.4555039712643953,97.8416762720237,26.962108585331492,0.7519481085108111,5,-0.6899995803833008,-1.519998550415039,0.6850008964538574,0.4100008010864258,0.2700004577636719,3,0.014879866868370728,-1.1081106159449143,26.149999618530273,2.513513792161282,25.40999984741211,-2.3333568809737155,25.46999931335449,0.014879866868370728
1404,2005-05-20,26.170000076293945,26.29999923706055,26.0,26.11000061035156,1145065.0,-0.00152609727492925,-1.1428464383757857,0.545456121794366,78.96254505218832,66.37838520103645,-0.6871273434087115,-1.2765745263653265,-0.20157201184091988,-0.5374348940005227,18.54687603533689,0.2999992370605504,0.7919574635697799,1.0960000991821275,-0.490991634739931,2.682991833104186,0.30250423222109646,1.8894959661431585,-1.2372444041364972,88.88896134277307,14.762428041064766,0.7934958669610299,5,-0.6200008392333949,-1.4650001525878906,0.5924992561340332,0.5999994277954102,-0.25,4,0.006878116341269669,2.882350301248752,26.209999084472656,-1.1081106159449143,26.149999618530273,2.513513792161282,25.40999984741211,0.006878116341269669
1405,2005-05-23,26.20000076293945,26.290000915527344,26.020000457763672,26.149999618530273,514660.0,0.001146377017884781,1.347815270302769,0.8333598245222553,76.2215109184848,67.96338441605425,-0.6927859424212279,-1.2858676669906615,-0.2676179872102544,-0.5395056051831517,17.902982349578927,0.2700004577636719,0.781558818171149,1.0710007667541461,-0.5941074063398872,2.7361089398481795,0.23844668020712945,1.9035548533011628,-1.0758309916955682,91.45312242732048,18.980946581652802,0.8325540865470165,5,-0.6500015258788991,-1.4950008392333949,-0.2875008583068812,0.08999919891357777,-0.2100009918212855,0,-0.003435120227751942,-1.1428464383757857,26.170000076293945,2.882350301248752,26.209999084472656,-1.1081106159449143,26.149999618530273,-0.003435120227751942
1406,2005-05-24,25.95000076293945,26.32999992370605,25.649999618530273,26.29999923706055,1164482.0,-0.00954198445496346,2.3170758938955918,-6.999809269502832,66.20690789149154,69.36031118156494,-0.37218819519336677,-0.9656644568261719,-0.08052275460131497,-0.2589137048581982,16.706632326560495,0.6800003051757777,0.7303074992974388,0.7450007438659618,-0.9245218134694646,2.4145233012013883,-0.08976053480175139,1.579762022533675,-0.6612148664812345,58.695746820221885,-12.852669221418765,0.8347612786677135,5,-0.3850011825561488,-1.2300004959106445,-0.1175007820129359,0.2599992752075231,0.6700000762939489,1,0.015414243035458464,1.347815270302769,26.20000076293945,-1.1428464383757857,26.170000076293945,2.882350301248752,26.209999084472656,0.015414243035458464
1407,2005-05-25,25.70000076293945,26.10000038146973,25.540000915527344,26.09000015258789,723175.0,-0.00963391108477496,1.731705728560898,1.1142888283378622,52.14008994968155,69.25570750972489,-0.012162153384412733,-0.5966112916209347,0.11333139422325189,0.021014058102426958,15.046190866995607,0.5599994659423864,0.6407501693882907,0.40000066757201935,-1.1444426628326951,1.9444439979767338,-0.37222099763033967,1.1722223327743784,-0.2446206221215803,20.253170669286703,-46.04940429715509,0.7722216652023578,5,-0.11000061035155895,-0.9800004959106445,-0.08250093460082653,0.29499912261963246,0.5799999237060618,2,0.023346243436160652,2.3170758938955918,25.95000076293945,1.347815270302769,26.20000076293945,-1.1428464383757857,26.170000076293945,0.023346243436160652
1408,2005-05-26,26.28000068664551,26.45000076293945,25.770000457763672,25.790000915527344,1046782.0,0.02256808974661384,-1.566035563008987,-1.2564116358229955,60.576924252557575,70.07818802996545,-0.456779422350035,-0.9986232095783372,-0.508850531319375,-0.5229865326035679,12.721470552188327,0.75,0.6270461516431887,0.834500598907475,-0.4747618514483669,2.143763049263317,0.17986937372955225,1.4891318240853977,-0.7399997711181676,81.3186698022652,16.943281055805315,0.654631225177921,5,-0.490000724792484,-1.500000000000007,-0.6775012016296422,-0.30000114440918324,0.3499984741210902,3,0.020547906928066295,1.731705728560898,25.70000076293945,2.3170758938955918,25.95000076293945,1.347815270302769,26.20000076293945,0.020547906928066295
1409,2005-05-27,26.32999992370605,26.489999771118164,26.15999984741211,26.15999984741211,663996.0,0.0019025584381338057,-2.882350301248752,0.34693909326938194,61.980841184141624,70.10220433269409,-0.40691141552930077,-0.9160171275908979,-0.5903595781209141,-0.5316997334531308,10.682952037723572,0.3299999237060547,0.6991883063579287,0.7704998016357401,-0.418687975808826,1.959687579080306,0.17590591291345703,1.365093690358023,-0.7899990081787074,83.15789051002527,20.54157269554171,0.5945938887222837,5,-0.5200004577636683,-1.5299997329711879,-0.9575004577636683,-0.350000381469723,-0.09000015258788707,4,0.005696909189704336,-1.566035563008987,26.28000068664551,1.731705728560898,25.70000076293945,2.3170758938955918,25.95000076293945,0.005696909189704336
1410,2005-05-30,25.770000457763672,26.53000068664551,25.649999618530273,26.190000534057614,1359410.0,-0.021268494780290026,-1.666662813447361,-2.470587575312219,57.738109429690894,68.63876014458346,0.22363618966857146,-0.24160315282831846,-0.061289673484512974,0.04215911946788253,8.761228513751973,0.8800010681152379,0.7608410604987945,0.13000030517578054,-0.8619037894989141,1.1219043998504752,-0.3659517421615668,0.6259523525131279,0.7199993133544922,23.232282364727443,-37.49562340478255,0.49595204733734816,5,0.19999980926513672,-0.9499998092651367,-0.5325007438659668,0.20999908447265625,0.5299987792968786,0,0.005820706863242764,-2.882350301248752,26.32999992370605,-1.566035563008987,26.28000068664551,1.731705728560898,25.70000076293945,0.005820706863242764
1411,2005-05-31,25.90999984741211,26.1299991607666,25.770000457763672,25.88999938964844,1146177.0,0.005432649870452666,-1.76923866954238,-0.04762012888224044,64.19754976037439,66.50366032994205,0.18106100828061145,-0.29264508849867,-0.2312295198519294,-0.07184907405929053,7.216346020214572,0.3599987030029297,0.8082556730127983,0.2039997100830071,-0.6613180115956041,1.0693174317616183,-0.22865915075629673,0.6366585709223109,0.620000839233402,37.37363812386196,-28.40644960998801,0.4326588608393053,5,0.1250009536743164,-1.0899991989135742,-0.7274999618530273,0.06999969482421875,0.8099994659423793,1,0.003087608034626932,-1.666662813447361,25.770000457763672,-2.882350301248752,26.32999992370605,-1.566035563008987,26.28000068664551,0.003087608034626932
1412,2005-06-01,26.21999931335449,26.21999931335449,25.809999465942386,25.85000038146973,921413.0,0.011964471932381704,1.2162217892012868,18.499523173758416,66.18076466450358,64.91169367812381,-0.1318278980777734,-0.5347641823631442,-0.5549669862615829,-0.34548795016263867,6.895077657786741,0.40999984741210227,0.8197129315704359,0.45349922180175284,-0.3753559809127296,1.2823544245162353,0.03907162044450985,0.8679268231589958,0.31000137329102273,64.77261397477902,-5.429492289371623,0.41442760135724127,6,-0.18499851226806285,-1.3999986648559535,-1.1149992942810023,-0.2399997711181605,0.17000007629395242,2,0.01525558872441235,-1.76923866954238,25.90999984741211,-1.666662813447361,25.770000457763672,-2.882350301248752,26.32999992370605,0.01525558872441235
1413,2005-06-02,26.40999984741211,26.40999984741211,26.10000038146973,26.31999969482422,779754.0,0.007246397369692126,5.888865341414747,0.2432443578402612,64.95469896985759,63.35526633564262,-0.3246111603509725,-0.6958596556436802,-0.7632285546053552,-0.49781355534209837,6.459384604139541,0.30999946594237926,0.8096947886670876,0.6024997711181648,-0.26959078802886793,1.4745903302651975,0.16645449154464842,1.0385450506916811,0.10240081787109645,86.36355754767247,14.575128642778125,0.43604527957351713,6,-0.3749990463256836,-1.5899991989135742,-1.549999713897705,-0.43000030517578125,0.8400001525878906,3,-0.004922346138496292,1.2162217892012868,26.21999931335449,-1.76923866954238,25.90999984741211,-1.666662813447361,25.770000457763672,-0.004922346138496292
1414,2005-06-03,26.35000038146973,26.76000022888184,26.28000068664551,26.46999931335449,1059593.0,-0.0022718465084829997,-2.6923280073947926,-1.333319204848817,63.253044580308256,61.91432563140078,-0.2641742566623293,-0.6096219774192342,-0.7225638249541255,-0.39755082981077905,6.363360974360319,0.4799995422363281,0.6702211678568659,0.5060003280639691,-0.3937165726229459,1.4057172287508841,0.056141877720509825,0.9558587784074284,-0.7000007629394567,63.063097120077096,-8.042821999714697,0.4498584503434579,6,-0.19999980926514027,-1.2700004577636754,-1.6299996376037633,-0.5100002288818395,1.0799999237060511,4,0.01062613947792479,5.888865341414747,26.40999984741211,1.2162217892012868,26.21999931335449,-1.76923866954238,25.90999984741211,0.01062613947792479
1415,2005-06-06,26.20000076293945,26.57999992370605,26.18000030517578,26.209999084472656,568313.0,-0.005692585061052413,-15.000228885328308,0.0833200877388526,61.58360461343979,61.400625267172806,-0.12759233527926384,-0.4329915738082626,-0.5940405917657188,-0.2166930568041998,6.19786079748539,0.3999996185302699,0.5558186083849179,0.3250006675720165,-0.5791302342496998,1.2291315693937328,-0.12706478333884164,0.7770661184828747,-0.5278011322021463,43.43438430193862,-27.603013900590895,0.45206545091085804,6,-0.05000019073485973,-0.8700008392333949,-1.4800000190734828,-0.36000061035155895,1.6499996185302805,0,0.001526679657021024,-2.6923280073947926,26.35000038146973,5.888865341414747,26.40999984741211,1.2162217892012868,26.21999931335449,0.001526679657021024
1416,2005-06-07,26.520000457763672,26.61000061035156,26.18000030517578,26.479999542236328,502147.0,0.012213728454423256,2.90907199334175,-4.0007630675300545,56.18731337142507,61.85031675847764,-0.40033405219454465,-0.6882548078561044,-0.9187011147407986,-0.5019041403536555,5.682853357621552,0.4300003051757777,0.45717108660098305,0.5815003395080574,-0.3161756724230571,1.4791763514391718,0.13266233354249835,1.0303383454736164,-0.8260448150634794,74.73688648674658,6.709921873335944,0.4488380059655579,6,-0.3150005340576172,-1.1900005340576172,-1.799999713897705,-0.6800003051757812,1.3099994659423793,1,-0.008295671829022022,-15.000228885328308,26.20000076293945,-2.6923280073947926,26.35000038146973,5.888865341414747,26.40999984741211,-0.008295671829022022
1417,2005-06-08,26.649999618530273,26.770000457763672,26.31999969482422,26.45000076293945,1197403.0,0.0049019290543994565,1.0454555306540898,4.999856952126734,57.189561427621314,61.4739431112625,-0.42622662888275187,-0.7246685992467761,-1.0622627231455581,-0.6015940783587155,4.985470681762576,0.4500007629394531,0.3812812266339556,0.6284995079040527,-0.20456133047383318,1.4615603462819386,0.21196908871511155,1.045029927092994,-0.934723084106448,82.08942901959435,17.097128003863702,0.4165304191889425,6,-0.4399995803833008,-1.2099990844726562,-1.9299988746643066,-0.8099994659423828,1.7100009918212855,2,0.002626630237380745,2.90907199334175,26.520000457763672,-15.000228885328308,26.20000076293945,-2.6923280073947926,26.35000038146973,0.002626630237380745
1418,2005-06-09,26.65999984741211,26.79999923706055,26.38999938964844,26.5,946727.0,0.0003752431153838387,-1.157887868292968,0.8000038147190794,58.08581315140272,61.041162218735955,-0.4209195589237922,-0.6456981108068014,-1.102107784972123,-0.5833142946375354,4.409296824624841,0.4099998474121094,0.36563556016028187,0.5609997749328599,-0.20032592550719386,1.3223254753729137,0.18033692471283302,0.9416626251528868,-0.9025343560546908,77.41941438143303,14.81166156901753,0.38066285022002627,6,-0.4350004196166992,-0.860000610351559,-1.8549995422363281,-0.8199996948242188,1.710000991821289,3,-0.010127549111365708,1.0454555306540898,26.649999618530273,2.90907199334175,26.520000457763672,-15.000228885328308,26.20000076293945,-0.010127549111365708
1419,2005-06-10,26.979999542236328,27.28000068664551,26.70000076293945,26.729999542236328,1000372.0,0.012002989371932893,-2.741964461508131,1.5625014901175405,61.746984144857606,61.48659274264337,-0.7141175850588617,-0.8883820126693251,-1.4504611570807953,-0.8708103740370774,4.5753287962278035,0.620000839233402,0.43284343841911266,0.8029994964599609,0.015382295901911647,1.5906166970180102,0.4091908961809345,1.1968080967389874,-1.1599820261367206,72.72717814803424,13.199421670127435,0.3938086002790254,6,-0.4549989700317383,-0.9399995803832972,-2.169999122619629,-1.1399993896484375,0.870000839233402,4,0.010007430035015252,-1.157887868292968,26.65999984741211,1.0454555306540898,26.649999618530273,2.90907199334175,26.520000457763672,0.010007430035015252
1420,2005-06-13,27.09000015258789,27.190000534057614,26.76000022888184,26.95000076293945,689366.0,0.004077116835356609,1.5294124246878231,0.5599975585937642,67.92453848709903,61.90070260116833,-0.6897162876909491,-0.9178521462518567,-1.5800623391429838,-0.939673483125091,4.8854100343359015,0.43000030517577414,0.43025011449180184,0.8320000648498542,0.017768999383740436,1.646231130315968,0.4248845321167991,1.2391155975829093,-1.1531839828446095,82.72723016661526,22.140231240915696,0.40711553273305634,6,-0.5450000762939418,-1.0500001907348597,-2.22499942779541,-1.25,1.3099994659423828,0,0.012550762298737306,-2.741964461508131,26.979999542236328,-1.157887868292968,26.65999984741211,1.0454555306540898,26.649999618530273,0.012550762298737306
1421,2005-06-14,27.0,27.06999969482422,26.899999618530273,27.01000022888184,615746.0,-0.003322264750127424,1.615402673239726,-0.07143051771119523,71.52319010097594,62.49430542744303,-0.47923645916502977,-0.7405963357610084,-1.5078888848228793,-0.8175831649447005,5.047695576004788,0.1900005340576172,0.4177015556739434,0.6624999046325684,-0.11266357840290198,1.4376633876680387,0.2749181631148332,1.0500816461503035,-0.9557290689045388,70.83329194126141,4.931827829804007,0.38758174151773606,6,-0.30999946594237926,-0.9600000381469691,-2.174999713897705,-1.1599998474121094,1.4599990844726562,1,0.03148149560999003,1.5294124246878231,27.09000015258789,-2.741964461508131,26.979999542236328,-1.157887868292968,26.65999984741211,0.03148149560999003
1422,2005-06-15,26.790000915527344,27.170000076293945,26.68000030517578,27.10000038146973,1102986.0,-0.0077777438693575895,1.1777822989119608,30.999237077998117,59.622661065050714,61.90185677135338,-0.20101898962423803,-0.5061417002680884,-1.306596196366069,-0.5762295884702056,5.614521734398627,0.48999977111816406,0.46038592335508,0.4205007553100586,-0.37465470796990985,1.215656218590027,0.02292302367007437,0.8180784869500428,-0.6468716039878792,44.94392617499965,-18.222190457527084,0.39757773163998367,6,-0.06000041961669922,-0.7500009536743129,-1.9650006294250488,-0.9650001525878906,2.0099983215332067,2,0.03882041704507477,1.615402673239726,27.0,1.5294124246878231,27.09000015258789,-2.741964461508131,26.979999542236328,0.03882041704507477
1423,2005-06-16,26.60000038146973,26.6299991607666,26.0,26.10000038146973,3830905.0,-0.007092218274150519,1.2500068119891294,-1.6129060044668766,54.83872290912684,60.96693214122211,0.02097296933371595,-0.30084988332650653,-1.1380055130691353,-0.3559804090804697,5.9827899021593005,0.7900009155273438,0.4691558107497613,0.21100015640259073,-0.5868097021575345,1.008810014962716,-0.1879047728774701,0.6099050856826516,0.6800003051757812,46.87500465661053,-13.193781151846238,0.3989049292800626,6,0.03999996185302379,-0.5600004196166992,-1.7025003433227575,-0.8350000381469762,2.1800003051757812,3,0.06616542118953839,1.1777822989119608,26.790000915527344,1.615402673239726,27.0,1.5294124246878231,27.09000015258789,0.06616542118953839
1424,2005-06-17,26.35000038146973,26.57999992370605,26.28000068664551,26.54999923706055,2770465.0,-0.009398496105818,1.3076844074387246,-0.3999977111816406,61.69355800075838,60.97914918425751,0.302817460344027,-0.038655155025161037,-0.9137289701842626,-0.07528172082229645,6.279713723234235,0.31999969482421875,0.43965830943190554,-0.04799985885619762,-0.8394432606454103,0.7434435429330151,-0.44372155975080574,0.3477218420384105,0.9044002914428724,29.411783562509303,-33.85768102393354,0.3957217008946069,6,0.2899999618530238,-0.2849998474121094,-1.3275003433227575,-0.5850000381469762,2.079999923706051,4,0.07666035781859826,1.2500068119891294,26.60000038146973,1.1777822989119608,26.790000915527344,1.615402673239726,27.0,0.07666035781859826
1425,2005-06-20,26.11000061035156,26.35000038146973,25.90999984741211,26.29999923706055,1579241.0,-0.009108150574713036,2.0344768619609614,0.9499985694803754,53.8759867579631,60.72233511609507,0.5908414281749934,0.20475416974487004,-0.7063180274493064,0.1865089115201819,6.817670258340927,0.44000053405762074,0.397156328008343,-0.28349962234497283,-1.0806858079630253,0.5136865632730796,-0.682092715153999,0.11509347046405338,1.119312049102792,15.873073540386304,-48.57882927471998,0.39859309280902705,6,0.48499965667724965,0.09499931335449574,-1.0875005722045863,-0.34500026702880504,2.619998931884769,0,0.06664112334138861,1.3076844074387246,26.35000038146973,1.2500068119891294,26.60000038146973,1.1777822989119608,26.790000915527344,0.06664112334138861
1426,2005-06-21,26.35000038146973,26.43000030517578,26.059999465942386,26.059999465942386,1297993.0,0.009191871524622641,-1.5517218699849797,-1.5263316401308482,52.58966444319833,60.21123545115918,0.36228983010476057,-0.003944362806656443,-0.9645392752353317,-0.031200881823604476,7.099775682036627,0.3700008392333949,0.37102006926411235,-0.06349983215331534,-0.8334421528510916,0.7064424885444609,-0.4484709925022017,0.321471328195571,0.8265397655029325,34.9206709627419,-28.2724351360229,0.3849711603488876,6,0.24499988555907848,-0.14500045776367543,-1.3575000762939489,-0.5850000381469762,2.729999542236321,1,0.07779883139972088,2.0344768619609614,26.11000061035156,1.3076844074387246,26.35000038146973,1.2500068119891294,26.60000038146973,0.07779883139972088
1427,2005-06-22,26.29999923706055,26.86000061035156,26.270000457763672,26.29999923706055,2090125.0,-0.001897576610448315,-18.667472024412607,0.0,47.679310972007926,59.05495743122643,0.39942625647289276,0.09835460013198727,-0.9366177303548788,0.01899112656451507,6.923095557126269,0.5900001525878871,0.36149111933906397,-0.14350090026855256,-0.8396034621030388,0.5526016615659337,-0.4915521811857957,0.20455038064869058,0.8258792979296885,41.05253436236435,-18.416133993752318,0.34805128091724263,6,0.29500102996825817,0.045001029968258166,-1.1799988746643102,-0.5349988937377965,1.5300006866455007,2,0.08212927414721549,-1.5517218699849797,26.35000038146973,2.0344768619609614,26.11000061035156,1.3076844074387246,26.35000038146973,0.08212927414721549
1428,2005-06-23,26.81999969482422,26.8700008392334,26.309999465942386,26.309999465942386,1801603.0,0.01977188109689787,-1.196082831252097,100.0,58.303875018112954,58.67238975047702,-0.10671350326165907,-0.39960412450439264,-1.4537678054507523,-0.48645609126273115,7.2954823622918,0.570001602172848,0.3682688486766139,0.3494996070861802,-0.3616290863957232,1.0606283005680837,-0.0060647396547715005,0.7050639538271319,0.2572436926628967,94.7915528384696,34.29962163268999,0.3555643467409514,6,-0.26999950408935547,-0.40999889373779297,-1.6499996185302734,-1.0549993515014648,0.8600006103515625,3,0.0738254871277435,-18.667472024412607,26.29999923706055,-1.5517218699849797,26.35000038146973,2.0344768619609614,26.11000061035156,0.0738254871277435
1429,2005-06-24,26.479999542236328,26.729999542236328,26.29999923706055,26.399999618530273,1418797.0,-0.012677112470419027,-2.071423219187933,0.15686252510406373,54.635740676413974,57.195856660400906,0.17310698969539828,-0.05037283141680149,-1.0799923806303369,-0.13963986364544922,7.628198196557944,0.5200004577636683,0.3532101542484618,0.001999473571778765,-0.7060473637219538,0.7100463108655113,-0.3520239450750893,0.3560228922186468,0.5505541036477872,59.37490686783876,-3.1394152652781884,0.3540234186468665,6,0.06000041961669922,-0.06999874114990234,-1.3749995231628418,-0.7149991989135742,1.1100006103515625,4,0.0868580507616934,-1.196082831252097,26.81999969482422,-18.667472024412607,26.29999923706055,-1.5517218699849797,26.35000038146973,0.0868580507616934
1430,2005-06-27,25.920000076293945,26.290000915527344,25.81999969482422,26.25,1549770.0,-0.021148016451026264,1.2926790690317689,-4.125002980235081,40.797540807604136,53.78189562780404,0.6142874530086182,0.5496197043186939,-0.47623193826942156,0.4131308398868683,7.641214310559455,0.6599998474121094,0.3188679026502754,-0.5654999732971184,-1.244554205102336,0.11355425850809908,-0.9050270891997272,-0.22597285739450967,1.065731417651289,9.523835474102775,-49.319298774177994,0.3395271159026089,6,0.5749998092651367,0.49000072479248047,-0.7925004959106445,-0.1549997329711914,2.090000152587894,0,0.09683642829837202,-2.071423219187933,26.479999542236328,-1.196082831252097,26.81999969482422,-18.667472024412607,26.29999923706055,0.09683642829837202
1431,2005-06-28,25.989999771118164,26.149999618530273,25.79999923706055,25.899999618530273,939607.0,0.002700605502244491,-1.4137881139670443,-0.2727277981677889,39.68750484287626,51.56687826978465,0.43130942394856575,0.5121804617116013,-0.48237939238156713,0.33256357228750133,7.6670957796579895,0.350000381469723,0.23915309423454545,-0.4995002746582031,-1.1650897846493642,0.16608923533295794,-0.8322950296537819,-0.16670551966262437,0.9257878148798078,17.757032669089494,-36.56984617586984,0.33279475499557987,6,0.3450002670288086,0.4200010299682617,-0.8625001907348633,-0.22499942779541016,1.9099998474121094,1,0.10542515564632815,1.2926790690317689,25.920000076293945,-2.071423219187933,26.479999542236328,-1.196082831252097,26.81999969482422,0.10542515564632815
1432,2005-06-29,26.6200008392334,26.65999984741211,26.15999984741211,26.190000534057614,1597229.0,0.024240133653842255,-1.040809335855696,4.777773068283005,49.47645299211447,50.97107050122772,-0.25182411292115603,-0.09098166537737029,-1.0485953109023747,-0.3017345107108227,7.535704431411933,0.6700000762939453,0.1366162381656295,0.11050071716308452,-0.5449532245935629,0.7659546589197319,-0.21722625371523918,0.4382276880414082,0.20652367884957812,76.63554900363458,24.18750686461445,0.3277269708783235,6,-0.2850008010864258,-0.21000003814697266,-1.4775009155273438,-0.8550004959106445,0.8099994659423828,2,0.09241168320502191,-1.4137881139670443,25.989999771118164,1.2926790690317689,25.920000076293945,-2.071423219187933,26.479999542236328,0.09241168320502191
1433,2005-06-30,26.28000068664551,26.75,26.13999938964844,26.559999465942386,1420614.0,-0.012772356944736996,-1.1785682658837346,-0.651159489718062,40.885436457260816,48.65905699639465,0.04247747397550583,0.25168387979988793,-0.6696899113651291,0.03178827386262029,7.810611519082486,0.610000610351559,0.014316995746430194,-0.22299947738646964,-0.8851521197493639,0.43915316497642465,-0.5540757985679186,0.10807684379497928,-0.48000144958496094,50.52642779988534,0.6169751817465965,0.3310763211814476,6,0.05499935150146129,0.18499946594237926,-1.1250004768371618,-0.5150003433227575,0.9699993133544886,3,0.05898018251758219,-1.040809335855696,26.6200008392334,-1.4137881139670443,25.989999771118164,1.2926790690317689,25.920000076293945,0.05898018251758219
1434,2005-07-01,26.6299991607666,26.63999938964844,26.149999618530273,26.20000076293945,851526.0,0.013318054222842823,1.1777822989119422,-1.5357152588555985,44.3627328379525,47.60202878306015,-0.2946074334875881,-0.08038354806994619,-0.9817167579227934,-0.3203230375223107,7.91016359876759,0.4899997711181676,-0.04170320383992987,0.11299905776977681,-0.547370683062212,0.7733687986017657,-0.2171858126462176,0.44318392818577124,-0.8109999084472612,87.3683428566839,39.891247316958555,0.33018487041599504,7,-0.2949991226196289,-0.16499900817871094,-1.344998836517334,-0.8649988174438477,0.7000007629394496,4,0.03942925938789066,-1.1785682658837346,26.28000068664551,-1.040809335855696,26.6200008392334,-1.4137881139670443,25.989999771118164,0.03942925938789066
1435,2005-07-04,26.239999771118164,26.60000038146973,26.20000076293945,26.60000038146973,814949.0,-0.014645114605298826,1.2222163353537023,-0.8372138411926753,41.32419663810143,46.35031013804938,0.12937695823503859,0.3296683826803388,-0.5671660882120868,0.058089008389018204,8.199290388096871,0.429998397827152,-0.08204671812263342,-0.27900028228759766,-0.9355590190855594,0.37755845451036407,-0.6072796506865785,0.04927908611138321,-0.40238050384521173,46.315808494319924,1.7190430001934374,0.3282793683989805,7,0.0950002670288086,0.22500038146972656,-0.934999942779541,-0.769999504089359,1.2199993133544922,0,0.05144818571818899,1.1777822989119422,26.6299991607666,-1.1785682658837346,26.28000068664551,-1.040809335855696,26.6200008392334,0.05144818571818899
1436,2005-07-05,26.29999923706055,26.51000022888184,26.01000022888184,26.32999992370605,1430683.0,0.002286565032993071,1.5640940368654563,0.08333509939386746,44.20801735822721,45.9646108476293,0.06877094114786786,0.2659787662695834,-0.5798114712497551,-0.011031153249675185,8.436625479388812,0.5,-0.1241204986412896,-0.20800075531005646,-0.8718206199860496,0.4558191093659367,-0.5399106876480531,0.12390917702794013,-0.44413235513305693,39.18906728045527,-5.1422123083143845,0.33190993233799726,7,0.03500080108642223,0.22500133514403942,-0.9049987792968786,-1.0099992752075266,1.4500007629394496,1,0.06501905100482475,1.2222163353537023,26.239999771118164,1.1777822989119422,26.6299991607666,-1.1785682658837346,26.28000068664551,0.06501905100482475
1437,2005-07-06,26.71999931335449,26.8799991607666,26.18000030517578,26.479999542236328,2133805.0,0.015969585113222884,1.4999982970085253,-7.999809269503969,51.34527978158707,45.19143359912643,-0.31892519955342635,-0.15653379073037144,-0.926290763723415,-0.4310960367081158,8.534827136294757,0.6999988555908203,-0.11404178588970382,0.2084993362426708,-0.45919972627482863,0.8761983987601702,-0.1253501950160789,0.5423488675014205,-0.8462497690655439,81.6091903623962,36.04647110242206,0.33384953125874883,7,-0.3800001144409144,-0.17999935150145774,-1.2924985885620082,-1.4799985885620082,0.7000007629394567,2,0.04416168920281471,1.5640940368654563,26.29999923706055,1.2222163353537023,26.239999771118164,1.1777822989119422,26.6299991607666,0.04416168920281471
1438,2005-07-07,26.38999938964844,26.959999084472656,25.670000076293945,26.95000076293945,2584321.0,-0.012350296863260612,3.448287655465888,-2.3333412806268874,50.440517807456054,44.72529772479777,-0.06295578693454118,0.16042637957633943,-0.5112265904239983,-0.09589528245224344,8.538448221060548,1.289999008178711,-0.12416195879539416,-0.10800056457519247,-0.7739735132635452,0.5579723841131603,-0.4409870389193671,0.22498590976898214,0.4899997711181605,55.813943172795845,7.86916527551567,0.33298647434417605,7,-0.07499980926514027,0.08500099182128551,-0.9624986648559606,-1.1499986648559606,0.7800006866455043,3,0.03940890259873542,1.4999982970085253,26.71999931335449,1.5640940368654563,26.29999923706055,1.2222163353537023,26.239999771118164,0.03940890259873542
1439,2005-07-08,27.25,27.399999618530273,26.60000038146973,26.70000076293945,2516196.0,0.032588125435459414,-1.1333312988281357,-0.9821390862460253,61.046506040307236,46.975182750653666,-0.8965245476978971,-0.7149660127185768,-1.2963375630945393,-0.9406915932236721,7.704531837715348,1.0100002288818324,-0.09305704021141281,0.7385000228881822,0.022332547110156753,1.4546674986662076,0.38041628499917124,1.096583760777193,-1.5799999237060547,91.32949952481648,37.70327311470533,0.3580837378890125,7,-0.7150001525878906,-0.7150001525878906,-1.8224992752075195,-2.0099992752075195,-0.06999969482421875,4,0.0,3.448287655465888,26.38999938964844,1.4999982970085253,26.71999931335449,1.5640940368654563,26.29999923706055,0.0
1440,2005-07-11,27.43000030517578,27.709999084472656,27.420000076293945,27.5,1401897.0,0.006605515786267224,-5.444411477980757,-0.12727234895511746,60.588233754159255,49.297485963018445,-0.9384992369460363,-0.9151063087449174,-1.4013587402162528,-1.1092363563501628,7.007184534932283,0.45999908447265625,-0.13140876696765247,0.9015003204345717,0.11484106859328591,1.6881595722758576,0.5081706945139288,1.2948299463552146,-1.760000228881836,86.27456296918228,29.03128275560458,0.39332962592064236,7,-0.7400007247924805,-0.7400007247924805,-1.815000057220459,-2.189999580383301,-0.3999996185302699,0,-0.0036456573225360778,-1.1333312988281357,27.25,3.448287655465888,26.38999938964844,1.4999982970085253,26.71999931335449,-0.0036456573225360778
1441,2005-07-12,27.85000038146973,27.899999618530273,27.190000534057614,27.440000534057614,1670808.0,0.015311705126547004,1.7843192986917928,-5.857166212534161,64.16820236727456,50.92990256025845,-1.1922943038869889,-1.3366944404629706,-1.7538156595899395,-1.5131465957813326,6.115319109850106,0.7099990844726598,-0.12158939976368544,1.2790003776550343,0.31355728879836064,2.244443466511708,0.7962788332266975,1.761721922083371,-2.098400344848635,97.75788128591263,36.87756584544405,0.4827215444283377,7,-1.0650005340576207,-1.0650005340576207,-2.110000133514408,-2.6099996566772496,-0.7100009918212891,1,-0.014003637043271455,-5.444411477980757,27.43000030517578,-1.1333312988281357,27.25,3.448287655465888,26.38999938964844,-0.014003637043271455
1442,2005-07-13,27.82999992370605,27.979999542236328,27.71999931335449,27.78000068664551,861199.0,-0.0007181492814982704,-2.0587905306854295,0.12194940406961276,60.16096950122249,53.071628454031966,-1.0980802872321611,-1.3015142795195587,-1.6786517877148164,-1.480522017394545,5.745309392613201,0.2600002288818395,-0.008090217899137997,1.2069999694824176,0.0915183692892434,2.322481569675592,0.6492591693858323,1.764740769579003,-1.9494959121704056,93.50650851907953,35.39078554561007,0.5577408000965871,7,-1.0050001144409144,-1.0050001144409144,-2.0624999999999964,-2.5899991989135707,-0.850000381469723,2,-0.0028745930264234554,1.7843192986917928,27.85000038146973,-5.444411477980757,27.43000030517578,-1.1333312988281357,27.25,-0.0028745930264234554
1443,2005-07-14,28.36000061035156,28.3700008392334,27.85000038146973,28.0,1981674.0,0.019044221634871183,1.736836821763772,7.200122072176126,68.21706515222195,55.72210982228413,-1.455015143186312,-1.7843859519163239,-2.164891047642122,-2.0227906781198293,6.023242841878136,0.5400009155273473,0.12987682893702512,1.6490006446838343,0.2900394732843701,3.0079618160832986,0.9695200589841022,2.3284812303835665,-2.311536956359859,99.4350154635285,39.76513381112106,0.6794805856997326,7,-1.340000152587887,-1.340000152587887,-2.535000324249264,-3.1199998855590785,-1.3000011444091726,3,-0.033145293153290956,-2.0587905306854295,27.82999992370605,1.7843192986917928,27.85000038146973,-5.444411477980757,27.43000030517578,-0.033145293153290956
1444,2005-07-15,28.3700008392334,28.40999984741211,27.95000076293945,28.35000038146973,1560865.0,0.0003526173718835235,8.200122072175244,0.055556732929249356,76.57267286947949,59.63860718132614,-1.3323507130892551,-1.7236667707381557,-2.131078540221573,-2.0551845674291584,6.3380310797805155,0.4599990844726598,0.19365259628322917,1.558000850677491,0.02313404234685379,3.092867659008128,0.7905674465121706,2.3254342548428113,-2.0893834667175284,96.72139092695633,29.43984052724086,0.767433404165319,7,-1.330000877380371,-1.330000877380371,-2.35750150680542,-3.130000114440918,-1.0,4,-0.04229822796761962,1.736836821763772,28.36000061035156,-2.0587905306854295,27.82999992370605,1.7843192986917928,27.85000038146973,-0.04229822796761962
1445,2005-07-18,27.85000038146973,28.35000038146973,27.85000038146973,28.190000534057614,1974316.0,-0.018329236601380305,-1.9411751506244375,-16.999618539007052,68.37944768325062,62.3243216618843,-0.6257599619970264,-1.124267914665392,-1.5711149268357332,-1.5574758056373135,5.949040057577839,0.5200004577636683,0.3211265030532573,0.951000404357913,-0.6132978775538334,2.5152986862696594,0.16885126340203982,1.7331495453137862,-1.3138571119663105,54.098378596409916,-18.644326201590744,0.7821491409558725,7,-0.8100004196167028,-0.8100004196167028,-1.5675001144409215,-2.6099996566772496,-0.22999954223633168,0,-0.024057453038303755,8.200122072175244,28.3700008392334,1.736836821763772,28.36000061035156,-2.0587905306854295,27.82999992370605,-0.024057453038303755
1446,2005-07-19,28.399999618530273,28.5,27.940000534057614,28.15999984741211,2202366.0,0.019748625835800393,1.5454490283371136,-0.7058813629682967,67.87147533047313,64.16056561176053,-0.9460330428454213,-1.5945660124379444,-2.0632975038854298,-2.1247190832490084,5.799314390134846,0.6499996185302699,0.4322175680285376,1.398499679565429,-0.2788957211542069,3.075895080285065,0.5598019792056128,2.237197379925245,-1.638993559677811,87.17944955923174,14.31245503315094,0.8386977003598175,7,-1.3149995803833008,-1.3149995803833008,-2.1074995994567836,-3.159998893737793,-1.2899990081787145,1,-0.048239399657980075,-1.9411751506244375,27.85000038146973,8.200122072175244,28.3700008392334,1.736836821763772,28.36000061035156,-0.048239399657980075
1447,2005-07-20,28.459999084472656,28.51000022888184,28.03000068664551,28.03000068664551,1214308.0,0.0021126572798695342,-1.2325643288991377,1.7916616996081836,73.19147796423357,66.6884500736247,-0.819428945297247,-1.5646679392749654,-2.055209189633267,-2.1997130447468436,6.516841712932966,0.4799995422363281,0.6064440430199127,1.350499153137207,-0.4126737866937127,3.1136720929681267,0.4689126832217454,2.2320856230526687,-1.4555338738595367,92.42406727740315,16.039995120733423,0.8815864699154603,7,-0.9049987792968714,-1.3699989318847656,-2.0949988365173304,-3.264998435974121,-1.75,2,-0.046380876222318235,1.5454490283371136,28.399999618530273,-1.9411751506244375,27.85000038146973,8.200122072175244,28.3700008392334,-0.046380876222318235
1448,2005-07-21,28.79999923706055,28.96999931335449,28.420000076293945,28.479999542236328,1876978.0,0.011946597453454944,-1.50000433489677,0.744188109633048,73.13432653723544,68.03154123995006,-0.8734748575186799,-1.843229127947506,-2.325635485603957,-2.5490507236311153,7.547888586960619,0.5499992370605433,0.785397779634291,1.5914993286132848,-0.31939227817116134,3.502390935397731,0.6360535252210617,2.546945132005508,-1.554648423524437,84.82140728403567,9.420837703274941,0.9554458033922234,7,-0.7199993133544993,-1.4799995422363317,-2.4149990081787145,-3.6049985885620153,-2.3199996948242223,3,-0.0631944355221441,-1.2325643288991377,28.459999084472656,1.5454490283371136,28.399999618530273,-1.9411751506244375,27.85000038146973,-0.0631944355221441
1449,2005-07-22,28.78000068664551,28.979999542236328,28.53000068664551,28.670000076293945,1235447.0,-0.000694394130028475,-1.3076900504714821,0.343752235176318,79.39816082129032,70.12153313629794,-0.6857343420206128,-1.730825707082026,-2.2448547395909095,-2.53732341583909,8.619936313063526,0.44999885559081676,0.9110844013485959,1.456500720977786,-0.5445021134067325,3.4575035553623046,0.45599930378552855,2.4570021381700435,-1.2242131431420908,82.30097308610952,3.0883050804503682,1.000501417192259,7,-0.6950006484985387,-1.4550008773803746,-2.4400005340576207,-3.585000038146976,-2.270000457763672,4,-0.059763765798005686,-1.50000433489677,28.79999923706055,-1.2325643288991377,28.459999084472656,1.5454490283371136,28.399999618530273,-0.059763765798005686
1450,2005-07-25,28.43000030517578,28.85000038146973,28.32999992370605,28.75,1937746.0,-0.012161236036110856,1.0,-2.9090719933415623,73.1019608037839,71.11417296257676,-0.19999852412071562,-1.2470792587989905,-1.8384978717918727,-2.193082995677031,8.679807249714761,0.520000457763679,1.074330731537195,0.9810003280639634,-0.9634159493655368,2.9254166054934636,0.008792189349211554,1.9532084667787153,-0.5893703619257806,47.115407540270034,-35.624936472832864,0.9722081387147502,7,-0.0800008773803711,-1.1050004959106445,-2.0774998664855957,-3.234999656677246,-1.970001220703125,0,-0.03728453937967091,-1.3076900504714821,28.78000068664551,-1.50000433489677,28.79999923706055,-1.2325643288991377,28.459999084472656,-0.03728453937967091
1451,2005-07-26,28.729999542236328,28.95000076293945,28.20000076293945,28.70000076293945,2161530.0,0.010552206607114645,2.191481072657668,-0.09374627470615993,72.38307718645248,72.47218492760233,-0.40458947011324753,-1.4032235528135928,-2.0755583984640182,-2.4949207983062074,8.598065897958888,0.75,1.1261549485395506,1.1439995765686035,-0.75311640535622,3.041115558493427,0.19544158560618996,2.092557567531017,-0.6614956791890627,73.68417882519219,-8.819237050238002,0.9485579909624124,7,-0.3149995803833008,-1.4049997329711914,-2.3299994468688965,-3.534998893737793,-2.059999465942383,1,-0.03863552804346926,1.0,28.43000030517578,-1.3076900504714821,28.78000068664551,-1.50000433489677,28.79999923706055,-0.03863552804346926
1452,2005-07-27,29.07999992370605,29.11000061035156,28.79999923706055,28.81999969482422,2212377.0,0.012182401219853256,-1.0666679382275728,8.667026958289801,79.82262081530467,73.7616911123893,-0.6242803246991535,-1.6437535943161947,-2.381111428902088,-2.837398271432704,9.548602214210094,0.3800010681152308,1.1863301755466544,1.371000003814693,-0.5806138907929075,3.3226138984222935,0.395193056510891,2.346806951118495,-0.8799991607666016,96.70322069494574,10.376647410672604,0.9758069473038004,7,-0.5999994277954066,-1.6899995803832972,-2.6799998283386195,-3.884999275207516,-2.3899993896484375,2,-0.06774413062321039,2.191481072657668,28.729999542236328,1.0,28.43000030517578,-1.3076900504714821,28.78000068664551,-0.06774413062321039
1453,2005-07-28,27.82999992370605,29.5,27.6299991607666,29.399999618530273,5617998.0,-0.04298486943877189,1.1129947520986216,-6.0384550489675615,55.918367029179656,71.46676824124486,0.6064025417677037,-0.28635939414069256,-1.1022070370375907,-1.5918578409476503,10.102196056012728,1.8700008392333984,1.1614327775557527,0.04350004196166779,-1.788626251104315,1.8756263350276505,-0.8725631045713236,0.9595631884946592,1.2800006866455078,10.695223164789558,-71.90040236262726,0.9160631465329905,7,0.7349996566772496,-0.24499988555907848,-1.3599996566772425,-2.634999275207516,-1.2399997711181605,3,-0.04024437090563404,-1.0666679382275728,29.07999992370605,2.191481072657668,28.729999542236328,1.0,28.43000030517578,-0.04024437090563404
1454,2005-07-29,27.68000030517578,28.18000030517578,27.63999938964844,28.06999969482422,2115471.0,-0.005389853357581131,-1.2978702681644245,0.24840730283842632,52.566735675886946,69.70980024042667,0.724412244823462,-0.05656301820868492,-0.9231606045002536,-1.4462772864310267,10.685706796917547,0.5400009155273402,1.1696653077240953,-0.1589996337890618,-1.9099684003689426,1.591969132790819,-1.0344840170790022,0.7164847495008786,1.8199996948242188,2.673856789801095,-76.17414564446217,0.87548438328994,7,0.8849992752075195,-0.0950002670288086,-1.1999998092651367,-2.484999656677246,-1.0799999237060511,4,-0.043352628240942215,1.1129947520986216,27.82999992370605,-1.0666679382275728,29.07999992370605,2.191481072657668,28.729999542236328,-0.043352628240942215
1455,2005-08-01,27.59000015258789,27.989999771118164,27.53000068664551,27.739999771118164,828710.0,-0.003251450563425795,-2.407418919587226,0.3846150084119097,47.13656073037181,67.40592084041542,0.8645717933360508,0.14731435419597716,-0.8055277249290143,-1.3633401234979026,11.363406358367989,0.4599990844726527,1.0808105785817013,-0.3164998054504409,-1.9044186359128012,1.2714190250119195,-1.1104592206816228,0.4774596097807411,1.9099998474121094,3.0456592312315562,-70.37786401535253,0.7939594152311807,8,0.9250001907348633,-0.005000114440917969,-1.114999771118164,-2.3949995040893555,0.01000022888183949,0,-0.0391446146333112,-1.2978702681644245,27.68000030517578,1.1129947520986216,27.82999992370605,-1.0666679382275728,29.07999992370605,-0.0391446146333112
1456,2005-08-02,28.01000022888184,28.04999923706055,27.61000061035156,27.649999618530273,928998.0,0.015222909531392492,1.0,-2.4000101725519354,51.82186594346996,65.03151950477502,0.4284931524062401,-0.14546632346706545,-1.1843854294128242,-1.799528950474631,12.073681452276702,0.4599990844726598,0.9605687203998698,0.01800022125244638,-1.3782897559907639,1.4142901984956566,-0.680144767369157,0.7161452098740497,1.4111997985839793,24.365467489376496,-44.59609526481563,0.6981449886216049,8,0.5050001144409144,-0.42500019073486683,-1.5574998855590856,-2.8149995803833043,-0.25,1,-0.05533741991229746,-2.407418919587226,27.59000015258789,-1.2978702681644245,27.68000030517578,1.1129947520986216,27.82999992370605,-0.05533741991229746
1457,2005-08-03,27.899999618530273,28.1200008392334,27.670000076293945,28.1200008392334,1439794.0,-0.003927190626658472,3.0908933277847135,-0.6111134658585113,44.911491821396204,61.895648980792885,0.5036704177035602,0.060575360681411894,-1.0256129170980728,-1.701092257381056,12.379139554388132,0.4500007629394531,0.9105368052531624,-0.15100040435790874,-1.4143776949197182,1.1123768862039007,-0.7826890496388117,0.4806882409229942,1.4455524353027336,18.78167821565038,-44.41155158471618,0.6316886452809047,8,0.6150007247924805,-0.3149995803833008,-1.5274991989135742,-2.7049989700317383,0.75,2,-0.04408600570085319,1.0,28.01000022888184,-2.407418919587226,27.59000015258789,-1.2978702681644245,27.68000030517578,-0.04408600570085319
1458,2005-08-04,27.43000030517578,28.13999938964844,27.40999984741211,27.84000015258789,1805175.0,-0.016845853755579787,-2.24443690925276,1.8636253294492995,40.56223915175801,57.58054657306708,0.8480835852556581,0.645583229164977,-0.5299955556775231,-1.241355851667663,12.990632757619611,0.7299995422363317,0.8099598766600664,-0.6729997634887681,-1.71468036889938,0.3686808419218437,-1.193840066194074,-0.1521594607834622,1.842929693969726,2.5974605030443247,-54.02672860601165,0.5208403027053055,8,1.0249996185302734,0.1549997329711914,-1.057499885559082,-2.234999656677246,1.9300003051757777,3,-0.026977752930558152,3.0908933277847135,27.899999618530273,1.0,28.01000022888184,-2.407418919587226,27.59000015258789,-0.026977752930558152
1459,2005-08-05,27.25,27.690000534057614,27.25,27.479999542236328,542469.0,-0.006562169273538698,-2.826099215497622,0.5609747020348161,43.53447513971128,54.29527038817011,0.8808616459363563,0.8701990943998688,-0.3275525045121661,-1.0673405051897724,13.793397623334947,0.44000053405761363,0.6680001420824908,-0.8530000686645494,-1.8946806740751612,0.18868053674606244,-1.3738403713698553,-0.33215976595924346,1.911154190041504,0.0,-54.591402174210984,0.5208403027053055,8,1.125,0.33500003814697266,-0.8499999046325684,-2.054999351501465,2.0900001525878906,4,-0.02422017788668296,-2.24443690925276,27.43000030517578,3.0908933277847135,27.899999618530273,1.0,28.01000022888184,-0.02422017788668296
1460,2005-08-08,27.32999992370605,27.59000015258789,27.21999931335449,27.440000534057614,754112.0,0.002935777016735752,-1.2424168862995546,0.47826447514636855,37.17026181458914,50.38273534685197,0.7022685424868733,0.8246009875233113,-0.3656641367218363,-1.1490888099291574,14.136772211557425,0.370000839233402,0.4919283480084573,-0.7680001258850133,-1.8241418962883849,0.2881416445183582,-1.296071011086699,-0.23992924068332755,1.678261931132134,11.95658709015322,-36.92172856722945,0.5280708852016853,8,1.029999732971195,0.2550001144409215,-0.9299998283386195,-2.134999275207516,1.9899997711181676,0,-0.02671055778537046,-2.826099215497622,27.25,-2.24443690925276,27.43000030517578,3.0908933277847135,27.899999618530273,-0.02671055778537046
1461,2005-08-09,27.459999084472656,27.479999542236328,27.10000038146973,27.32999992370605,1398667.0,0.004756646949487964,3.4705763556193414,-1.1818039950062744,38.20754122844112,45.758837614978226,0.4170298312333287,0.6997630282407741,-0.4559140478341348,-1.2800981628606998,15.019602080483399,0.379999160766598,0.28372853157021893,-0.618500900268554,-1.7078033986520857,0.4708015981149778,-1.1631521494603199,-0.07384965107678809,1.36943651621716,34.61529291584332,-8.393127174767152,0.5446512491917656,8,0.840001106262207,0.1250009536743164,-1.0599989891052246,-2.264998435974121,2.470001220703125,1,0.005098372238338422,-1.2424168862995546,27.32999992370605,-2.826099215497622,27.25,-2.24443690925276,27.43000030517578,0.005098372238338422
1462,2005-08-10,27.75,27.86000061035156,27.489999771118164,27.57999992370605,1014695.0,0.010560849424475327,-1.114288205513846,1.3077013366198547,37.47017206202205,43.70903817418294,-0.09104622088041125,0.4252649755193545,-0.7119700726351468,-1.5628866565072244,15.49827419405167,0.4000015258789027,0.12179131815246791,-0.3244999885559068,-1.418223194368121,0.7692232172563074,-0.8713615914620156,0.22236161435020207,0.8719033743834075,62.5000229248849,23.75700081625471,0.5468616029061074,8,-0.1099996566772461,-0.16499996185302734,-1.3199996948242188,-2.554999351501465,2.3099994659423864,2,0.00036036860835464424,3.4705763556193414,27.459999084472656,-1.2424168862995546,27.32999992370605,-2.826099215497622,27.25,0.00036036860835464424
1463,2005-08-11,27.420000076293945,27.729999542236328,27.21999931335449,27.6299991607666,946423.0,-0.011891889142560563,1.487806920421681,-1.2352881778096658,34.888882107204836,41.74483222210715,0.19520720887024723,0.7180462406589001,-0.35728523826078984,-1.230713464372954,15.532785036435673,0.5300006866455114,-0.07558542911797872,-0.6074998855590827,-1.7299759194686466,0.5149761483504811,-1.1687379025138647,-0.046261868604300815,1.0192749389398195,42.10521032276839,8.505483888402786,0.5612380169547826,8,0.19999980926514027,0.16499996185302734,-0.9800004959106445,-2.22499942779541,2.7700004577636683,3,0.044857751233185805,-1.114288205513846,27.75,3.4705763556193414,27.459999084472656,-1.2424168862995546,27.32999992370605,0.044857751233185805
1464,2005-08-12,27.170000076293945,28.0,27.170000076293945,27.75,754274.0,-0.009117432505630796,-1.8620690789149157,2.7619164396003635,35.68181433953497,40.47208262312528,0.40818031015815137,0.9207426400696939,-0.08306214200193907,-0.9799718702983782,15.298693847915306,0.8299999237060547,-0.36585296330628125,-0.7974998474121087,-1.9700609878228228,0.37506129299860547,-1.3837804176174657,-0.2112192772067516,1.108561982888137,7.777747165996257,-23.116280758128823,0.5862805702053565,8,0.44999980926514027,0.880000114440918,-0.7750000953674316,-1.9749994277954102,3.010000228881836,4,0.08060362634921026,1.487806920421681,27.420000076293945,-1.114288205513846,27.75,3.4705763556193414,27.459999084472656,0.08060362634921026
1465,2005-08-15,27.18000030517578,27.420000076293945,27.18000030517578,27.25,245339.0,0.0003680614226631018,-5.85716621253406,0.12068914488287891,31.143564393194055,38.17449356198351,0.37314572303557725,0.9043400293358133,-0.06338796745345121,-0.989164825453031,15.270174285929222,0.25,-0.4457633038502138,-0.7539996147155748,-1.9778569967279047,0.4698577672967552,-1.3659283057217415,-0.142070923709408,0.9571343526808178,8.888884179383737,-15.907059309226895,0.6119286910061656,8,0.43999958038330433,1.119999885559082,-0.6450004577636719,-1.9250001907348633,2.8899993896484375,0,0.07947019216923223,-1.8620690789149157,27.170000076293945,1.487806920421681,27.420000076293945,-1.114288205513846,27.75,0.07947019216923223
1466,2005-08-16,27.03000068664551,27.65999984741211,27.03000068664551,27.420000076293945,466652.0,-0.0055187497000029895,-2.2307699831762213,5.571444141689322,23.785174973633815,35.82712502334325,0.41293820787645075,0.9975870580451911,0.10483874283698214,-0.832515774375814,14.808666787617291,0.629999160766598,-0.502754086397907,-0.8354992866516078,-2.102147725856259,0.43114915255304354,-1.4688235062539334,-0.20217506704928212,0.9826778580446636,0.0,-15.051599256122154,0.6333242196023254,8,0.5549993515014648,1.2349996566772425,-0.3400011062622106,-1.4750013351440465,2.769998550415039,1,0.08472064187960271,-5.85716621253406,27.18000030517578,-1.8620690789149157,27.170000076293945,1.487806920421681,27.420000076293945,0.08472064187960271
1467,2005-08-17,27.13999938964844,27.270000457763672,26.770000457763672,27.270000457763672,865559.0,0.004069504262250279,6.692244490742099,0.3333365937634432,37.54511019592005,35.49188847269459,0.20539579337090075,0.8259750031090363,0.010530226593157721,-0.9402673841058764,14.482854631474929,0.5,-0.5221147278018101,-0.6595005989074672,-1.9332595383033713,0.614258340488437,-1.2963800686054192,-0.02262112920951509,0.7351042549154805,30.0812251695683,13.880478694309222,0.6368794696979521,8,0.24500083923339488,0.9950008392333949,-0.3549995422363317,-1.2399997711181676,2.590000152587887,2,0.1028003308132528,-2.2307699831762213,27.03000068664551,-5.85716621253406,27.18000030517578,-1.8620690789149157,27.170000076293945,0.1028003308132528
1468,2005-08-18,26.979999542236328,27.5,26.979999542236328,27.38999938964844,779609.0,-0.005895351916372471,-1.5365885428781436,3.153819067461013,37.41005269224439,34.81139708964271,0.32950070208175575,0.8881709441472978,0.18436215963051694,-0.7869115961546207,13.237294819900669,0.5200004577636719,-0.6093731170986239,-0.7285004615783706,-1.9606706489293515,0.5036697257726104,-1.344585555253861,-0.11241536790288009,0.7182875924395518,17.073102652611208,-0.8040583807346913,0.6160850936754902,8,0.4050006866455078,1.1550006866455078,-0.1549997329711914,-1.0399999618530273,3.200000762939453,3,0.11415863513579438,6.692244490742099,27.13999938964844,-2.2307699831762213,27.03000068664551,-5.85716621253406,27.18000030517578,0.11415863513579438
1469,2005-08-19,27.059999465942386,27.20000076293945,26.90999984741211,27.0,750379.0,0.0029651565998294327,-1.4166766007835736,-0.14634021529787955,40.43319559560618,35.17394528753349,0.24553557396328785,0.709059744063623,0.10909299038079467,-0.8739562111808787,11.958555604978658,0.2900009155273402,-0.6542666314556556,-0.5625004768371547,-1.7174600372762754,0.5924590836019661,-1.1399802570567168,0.014979303382407494,0.4897618004275408,32.58418056817637,12.300901643904346,0.5774797802195608,8,0.3250007629394496,1.0750007629394496,-0.03999900817871449,-0.8199987411499059,4.600000381469723,4,0.11566892571652243,-1.5365885428781436,26.979999542236328,6.692244490742099,27.13999938964844,-2.2307699831762213,27.03000068664551,0.11566892571652243
1470,2005-08-22,27.3700008392334,27.45000076293945,27.059999465942386,27.059999465942386,626884.0,0.011456074627095969,-1.516126253614729,5.166735543757781,37.96993559471272,35.14754466156367,-0.0650339764858856,0.33262816156020847,-0.19602403850024785,-1.185279364846604,11.105068464295565,0.3900012969970632,-0.629801820398562,-0.19949913024902344,-1.294145821947236,0.895147561449189,-0.7468224760981315,0.3478242156000846,-0.6000003814697266,67.41581943182403,45.68058258931261,0.5473233458491067,8,0.0149993896484375,0.7649993896484375,-0.3300008773803711,-0.7650012969970703,3.579999923706051,0,0.10266713115749715,-1.4166766007835736,27.059999465942386,-1.5365885428781436,26.979999542236328,6.692244490742099,27.13999938964844,0.10266713115749715
1471,2005-08-23,27.6200008392334,27.739999771118164,27.309999465942386,27.61000061035156,1216775.0,0.00913408813790162,2.4400286867422714,0.032258659939715266,45.000020435883776,35.98419448088164,-0.3240256759959479,-0.005053014307275561,-0.4352325498290348,-1.4335641054295536,10.714646232145009,0.4300003051757777,-0.6056959512737734,0.10600080490112163,-0.8438889700636913,1.0558905798659346,-0.36894408258128664,0.5809456923835299,-0.8364003753662104,87.62896733712313,62.81355640590081,0.47494488748240726,8,-0.2350006103515625,0.5149993896484375,-0.5800008773803711,-1.0150012969970703,4.170000076293945,1,0.08870379366935688,-1.516126253614729,27.3700008392334,-1.4166766007835736,27.059999465942386,-1.5365885428781436,26.979999542236328,0.08870379366935688
1472,2005-08-24,27.11000061035156,27.56999969482422,26.95000076293945,27.56999969482422,1078806.0,-0.018464888247121225,1.695652895029289,-45.998855616997176,44.36620285860497,37.0372301199261,0.09570824563432367,0.36869576382769154,0.08662535154134687,-0.9188889715018611,9.761235333870053,0.6700000762939489,-0.5693320928340171,-0.3054994583129904,-0.921547182557056,0.3105482659310752,-0.613523320435025,0.0025244038090441734,-0.2881441741943327,24.096479677542725,-3.3835586446614947,0.3080238621220336,8,0.274999618530277,1.024999618530277,-0.02500057220458629,-0.4600009918212855,4.29999923706055,2,0.09922532519906535,2.4400286867422714,27.6200008392334,-1.516126253614729,27.3700008392334,-1.4166766007835736,27.059999465942386,0.09922532519906535
1473,2005-08-25,26.709999084472656,27.0,26.70000076293945,27.0,680809.0,-0.01475475901413914,1.068953723922047,0.6304380276317268,41.17645958853647,37.647746258704046,0.42957963750838246,0.7172618150307066,0.5002061989758104,-0.5216005520953928,9.683538820934936,0.4099998474121094,-0.5573076873780707,-0.649500942230226,-1.3089898524704822,0.009987968010030102,-0.9792453973503541,-0.31975648711009796,1.0300006866455078,0.9613779873421336,-28.75565023632888,0.3297444551201273,8,0.5100011825561523,1.3900012969970703,0.6125011444091797,-0.05499935150146129,5.670001983642578,3,0.11306628832942534,1.695652895029289,27.11000061035156,2.4400286867422714,27.6200008392334,-1.516126253614729,27.3700008392334,0.11306628832942534
1474,2005-08-26,26.479999542236328,26.96999931335449,26.36000061035156,26.81999969482422,872576.0,-0.008610990270307983,-1.1034509974151792,1.1724106179790061,36.76012275953459,38.27180829940855,0.6162107177627689,0.8988345157522097,0.7494519044608055,-0.2961581218674887,9.809295352226762,0.6099987030029297,-0.5736019655943423,-0.8195004463195801,-1.5684923709601506,-0.07050852167900956,-1.1939964086398653,-0.4450044839992948,1.2392002487182623,8.695580062389924,-22.306846427202082,0.374495962320286,8,0.5700006484985352,1.4500007629394531,1.2200002670288086,0.4049997329711914,6.760002136230476,4,0.1397281279041509,1.068953723922047,26.709999084472656,1.695652895029289,27.11000061035156,2.4400286867422714,27.6200008392334,0.1397281279041509
1475,2005-08-29,26.51000022888184,26.70000076293945,26.309999465942386,26.3700008392334,518757.0,0.0011329564639024348,-1.9999853282080147,-0.4117627259365743,34.72671886623861,39.48753539858686,0.5377231868864953,0.8261305320841501,0.7471798995428109,-0.3323441287983364,9.791703771057714,0.3900012969970632,-0.5496522671576116,-0.7354997634887646,-1.549236669574988,0.07823714259745884,-1.1423682165318745,-0.32863131044565463,1.1548315948486305,13.986064353662412,-15.875308799006293,0.40686845304311164,8,0.514999389648434,1.394999504089352,1.1949996948242152,0.379999160766598,6.839998245239247,0,0.19426629853135569,-1.1034509974151792,26.479999542236328,1.068953723922047,26.709999084472656,1.695652895029289,27.11000061035156,0.19426629853135569
1476,2005-08-30,26.459999084472656,26.739999771118164,26.3700008392334,26.559999465942386,596138.0,-0.001886123876932655,-1.6428790386855496,-0.7142915531335222,27.526137961651088,38.37431626144586,0.5569342367739907,0.794805628939244,0.8171633196772348,-0.2828143199138822,9.865918135562735,0.3699989318847656,-0.51608913853185,-0.7080008506774895,-1.5103293974844298,0.0943276961294508,-1.1091651240809597,-0.30683657727401936,1.1235427977905275,11.90472946686563,-13.256850524707838,0.40116427340346994,8,0.5650005340576172,1.4450006484985352,1.3775005340576172,0.4550008773803711,6.340000152587898,1,0.16969016756699862,-1.9999853282080147,26.51000022888184,-1.1034509974151792,26.479999542236328,1.068953723922047,26.709999084472656,0.16969016756699862
1477,2005-08-31,26.670000076293945,26.899999618530273,26.40999984741211,26.40999984741211,1103755.0,0.007936545694913644,-2.769225690496277,-2.5999923706344803,36.36365527946437,38.25804988224809,0.30536506506396677,0.51429983642252,0.631608757640528,-0.49350733264992286,9.96565662986779,0.48999977111816406,-0.4605818512015283,-0.4364998817443855,-1.189634816199355,0.3166350527105841,-0.8130673489718703,-0.05993241451690068,0.8371292609899896,52.17396111776047,27.95124714494142,0.3765674672274856,8,0.3549995422363281,1.234999656677246,1.1999998092651367,0.38499927520751953,5.329999923706055,2,0.19197603391776497,-1.6428790386855496,26.459999084472656,-1.9999853282080147,26.51000022888184,-1.1034509974151792,26.479999542236328,0.19197603391776497
1478,2005-09-01,26.690000534057614,26.95000076293945,26.6200008392334,26.75,672771.0,0.0007499234235641694,-2.3000181199156593,-0.23076697355391457,40.47621570562691,38.26282989447261,0.26809529610231664,0.4595808755869193,0.6200274354238147,-0.5045102398507346,9.57409556233354,0.32999992370605113,-0.3608090937811994,-0.37949943542480824,-1.1384041035414363,0.3794052326918198,-0.7589517694831223,-4.71013664942177e-05,0.7453010109458269,57.575932722595844,29.981183980825456,0.3794523340583141,9,0.3349990844726598,1.2149991989135778,1.2449998855590856,0.4299993515014684,4.609998703002937,3,0.17684523113184536,-2.769225690496277,26.670000076293945,-1.6428790386855496,26.459999084472656,-1.9999853282080147,26.51000022888184,0.17684523113184536
1479,2005-09-02,26.59000015258789,26.93000030517578,26.5,26.76000022888184,718769.0,-0.0037467358362214265,-1.4571419229323002,2.833359824522255,38.69733424730011,38.34365196698232,0.32901448705704084,0.5350318587442082,0.7384194217005167,-0.3787579408455848,8.977390126653335,0.43000030517578125,-0.3552972669790613,-0.4464998245239258,-1.2293767357443315,0.3363770866964799,-0.8379382801341286,-0.05506136891372293,0.7777832676718859,43.75001862641368,13.21949016679578,0.3914384556102037,9,0.4349994659423828,0.6549997329711914,1.484999656677246,0.8649997711181641,4.309999465942383,4,0.21775106740508332,-2.3000181199156593,26.690000534057614,-2.769225690496277,26.670000076293945,-1.6428790386855496,26.459999084472656,0.21775106740508332
1480,2005-09-05,26.60000038146973,26.70000076293945,26.420000076293945,26.690000534057614,608781.0,0.0003760898392046741,4.090893327784978,0.5294124246877592,41.29555812613806,37.932045043677235,0.22160769082471887,0.4928041044919489,0.7653594148074667,-0.3548627635765307,8.353810897182736,0.28000068664550426,-0.3381474281957537,-0.3999996185302699,-1.1932609662973732,0.39326172923683345,-0.7966302924138198,-0.0033689446467199957,0.7043160015310015,39.65509870530558,5.045268515610417,0.39663067388355155,9,0.33999919891357067,0.6249990463256836,1.4749994277954066,0.9200000762939418,4.39999961853027,0,0.24962410532981338,-1.4571419229323002,26.59000015258789,-2.3000181199156593,26.690000534057614,-2.769225690496277,26.670000076293945,0.24962410532981338
1481,2005-09-06,27.60000038146973,27.63999938964844,26.65999984741211,26.70000076293945,1775848.0,0.037593984423272,1.0000038925576171,-9.999978807274212,56.84523995365604,39.31860472090514,-0.873372140237656,-0.5229831890536403,-0.1875752931183925,-1.3057070234529853,7.510490087556025,1.039999008178711,-0.31286823295600286,0.5930003166198752,-0.21958790948641393,1.4055885427261643,0.18670620356672885,0.9992944296730215,-1.2900009155273438,96.74804690528693,59.022176351729044,0.406294113053145,9,-0.6250009536743164,-0.3750009536743164,0.44999980926513317,-0.07999992370605824,3.3699989318847585,1,0.20833326134704788,4.090893327784978,26.60000038146973,-1.4571419229323002,26.59000015258789,-2.3000181199156593,26.690000534057614,0.20833326134704788
1482,2005-09-07,27.76000022888184,27.96999931335449,27.309999465942386,27.95000076293945,1326378.0,0.005797095840604838,4.739188124559555,-0.21111179398929655,61.60713119979387,41.58867934437818,-1.0409390918997588,-0.7190621197666509,-0.3179901766101594,-1.4194328381162116,7.7039324232539315,0.6599998474121023,-0.299718642356936,0.7525001525878956,-0.06202309355401425,1.5670233987298055,0.3452385295169407,1.1597617756588505,-1.423400764465331,86.45166530075869,44.20846323289703,0.40726162307095515,9,-0.620000839233402,-0.5350008010864258,0.2899999618530238,-0.23999977111816762,2.8099994659423793,2,0.1815561587400507,1.0000038925576171,27.60000038146973,4.090893327784978,26.60000038146973,-1.4571419229323002,26.59000015258789,0.1815561587400507
1483,2005-09-08,28.649999618530273,28.940000534057614,27.54999923706055,28.5,5004581.0,0.03206049648092102,2.8082151694009805,-0.789469457411062,69.06472352173823,45.17807942906747,-1.817990757226589,-1.5939088228317786,-1.1564918557122503,-2.268530450008754,7.8577601572646065,1.3900012969970632,-0.30713180232730863,1.580999565124511,0.4948783045246934,2.6671208257243286,1.0379389348246022,2.12406019542442,-2.2480641601562468,88.49202925206225,43.16700593064256,0.5430606302999096,9,-1.0249996185302734,-1.0249996185302734,-0.5999994277954102,-1.1299991607666016,2.2399997711181676,3,0.11692846164308524,4.739188124559555,27.76000022888184,1.0000038925576171,27.60000038146973,4.090893327784978,26.60000038146973,0.11692846164308524
1484,2005-09-09,29.36000061035156,29.420000076293945,28.86000061035156,29.0,2900010.0,0.024781884861250436,1.3333333333333481,2.4000101725518883,71.7724005727882,49.29426628535076,-2.320529931060282,-2.246613144373338,-1.8169663153900366,-2.9359598612052444,8.782905303548002,0.7700004577636719,-0.25414907143431975,2.181500530242918,0.6875083830221627,3.675492677463673,1.434504456632542,2.9284966038532936,-2.805781247436517,98.00001780192046,53.17795074764783,0.7469960736103771,9,-1.465000152587887,-1.4950008392333949,-1.3400006294250453,-1.840000152587887,2.0,4,0.06607624613008345,2.8082151694009805,28.649999618530273,4.739188124559555,27.76000022888184,1.0000038925576171,27.60000038146973,0.06607624613008345
1485,2005-09-12,29.34000015258789,29.88999938964844,29.28000068664551,29.54999923706055,2011382.0,-0.0006812144873258319,-2.6969840590935634,-0.5833298012122395,69.81563346961632,53.993099119569116,-2.075096229919481,-2.1676292894581906,-1.7340778331923907,-2.8778620922979776,9.902762495209307,0.6099987030029297,-0.14888900407194328,2.053500080108641,0.27403476174923114,3.832965398468051,1.1637674209289344,2.943232739288348,-2.5565183326025362,82.97215743009822,41.765255304724505,0.8897326591797053,9,-1.1900005340576172,-1.240000724792477,-1.3600001335144043,-1.765000343322754,2.100000381469723,0,0.053169715672438,1.3333333333333481,29.36000061035156,2.8082151694009805,28.649999618530273,4.739188124559555,27.76000022888184,0.053169715672438
1486,2005-09-13,29.31999969482422,29.60000038146973,28.920000076293945,29.45000076293945,1553939.0,-0.0006816788568390075,2.162789872429481,0.6190554041779925,78.70124131043079,58.69727534523205,-1.79556355112436,-2.0735851729909243,-1.6520594012790326,-2.8087958627874983,11.343897021220211,0.6800003051757848,0.00633887295018809,1.9189996719360352,-0.07298341284101895,3.9109827567130893,0.9230081295475081,2.914991214324562,-2.225866117872556,77.90698791938556,33.109096946511045,0.9959915423885276,9,-1.1649999618530273,-1.220000267028805,-1.3474998474121094,-1.744999885559082,1.1300010681152308,1,0.05729878317401038,-2.6969840590935634,29.34000015258789,1.3333333333333481,29.36000061035156,2.8082151694009805,28.649999618530273,0.05729878317401038
1487,2005-09-14,29.93000030517578,30.0,29.29999923706055,29.34000015258789,1595551.0,0.020804932356777828,-1.0895483297938477,-4.538425423281324,89.6551367745743,64.16159990844842,-2.117142494483062,-2.5969982630326136,-2.205215030135264,-3.3556261314459555,12.481133300048613,0.7000007629394496,0.19825915583752618,2.389500236511232,0.1051599660008975,4.673840507021566,1.2473301012560647,3.531670371766399,-2.5562801469544425,97.14287048873263,44.866697557151525,1.1421701352551679,9,-1.7200002670288086,-1.7750005722045898,-1.9875001907348633,-2.3550004959106445,0.5200004577636683,2,0.03474771124539089,2.162789872429481,29.31999969482422,-2.6969840590935634,29.34000015258789,1.3333333333333481,29.36000061035156,0.03474771124539089
1488,2005-09-15,30.059999465942386,30.239999771118164,29.63999938964844,29.920000076293945,1437921.0,0.00434344000805531,1.400001525878892,0.2372870397310376,95.20196437404611,70.43989214475354,-1.9208315864089194,-2.6186816647304703,-2.265048075920543,-3.414191845587574,14.238848193001424,0.600000381469723,0.43991653948015497,2.3654994010925314,-0.16207052134131672,4.89306932352638,1.1017144398756074,3.6292843623094555,-2.371125726707607,86.95649169266267,27.962780629134002,1.263784961216925,9,-1.7299995422363317,-1.784999847412113,-2.447499275207523,-2.4749994277954137,0.5300006866455043,3,0.01696607577986331,-1.0895483297938477,29.93000030517578,2.162789872429481,29.31999969482422,-2.6969840590935634,29.34000015258789,0.01696607577986331
1489,2005-09-16,30.190000534057614,30.45000076293945,29.90999984741211,30.0,3168636.0,0.004324719575012459,-1.9189172470319984,1.3571525885557985,95.32014289123624,76.44262378532001,-1.6611584476504682,-2.637388031529653,-2.3496503638143444,-3.482135946299106,16.01200590601821,0.5400009155273402,0.6589193217742917,2.3390004158019977,-0.40176330347294353,5.079764135076939,0.9686185561645253,3.70938227543947,-2.143969150359162,83.00652861457982,17.562886970981737,1.3703818596374708,9,-1.6350002288818324,-1.8100004196166957,-2.5875005722045863,-2.605000495910641,0.5900001525878977,4,0.0231864472741945,1.400001525878892,30.059999465942386,-1.0895483297938477,29.93000030517578,2.162789872429481,29.31999969482422,0.0231864472741945
1490,2005-09-19,30.18000030517578,30.35000038146973,29.920000076293945,30.04999923706055,1065973.0,-0.00033124308396581537,-1.2051332211745556,0.6842142247653407,96.26862272494378,80.82299964879643,-1.218018536177297,-2.5361030946508905,-2.2992343693783255,-3.411263282371973,17.896750198800802,0.4300003051757848,0.8831418980779091,2.1885002136230476,-0.730730366244849,5.107730793490944,0.7288849236890975,3.6481155035569977,-1.7493338207987712,82.35291917707312,9.71821763723797,1.459615289933949,9,-1.3000001907348633,-1.8000001907348633,-2.3450002670288086,-2.5950002670288086,0.8199996948242188,0,0.0390987506044993,-1.9189172470319984,30.190000534057614,1.400001525878892,30.059999465942386,-1.0895483297938477,29.93000030517578,0.0390987506044993
1491,2005-09-20,30.06999969482422,30.29999923706055,29.76000022888184,30.10000038146973,1113742.0,-0.003644818066244282,1.5116326521559358,-0.23077261656742118,93.36729902671817,84.35190718512135,-0.8055105512286396,-2.3538255059472704,-2.162802853962404,-3.2472777749981496,19.203743981810522,0.5399990081787109,1.145086475081417,1.955999660491944,-1.1000067904614532,5.012006111445341,0.4279964350152454,3.4840028859686427,-1.3162397258772174,66.95647270338955,-7.924899473279538,1.5280032254766982,9,-1.0699996948242188,-1.6899995803833008,-2.109999656677246,-2.484999656677246,0.9600009918212926,1,0.045560387533665425,-1.2051332211745556,30.18000030517578,-1.9189172470319984,30.190000534057614,1.400001525878892,30.059999465942386,0.045560387533665425
1492,2005-09-21,29.79999923706055,30.040000915527344,29.6200008392334,30.0,1789096.0,-0.008979064200327902,1.9999727524148172,6.666539513000554,87.29011751909547,86.37695096260549,-0.24105413391756514,-1.9731273990762581,-1.8683191988580319,-2.931020598047045,21.227803346401846,0.4499988555908203,1.4183533303696407,1.5514992713928244,-1.5548221991415652,4.657820741927214,-0.0016614638743703836,3.104660006660019,-0.7748407410747582,21.68655594851589,-53.09598871768961,1.5531607352671943,9,-0.14499855041504617,-1.4199991226196325,-1.8749990463256871,-2.2149991989135778,0.2800006866455007,2,0.02181213229933676,1.5116326521559358,30.06999969482422,-1.2051332211745556,30.18000030517578,-1.9189172470319984,30.190000534057614,0.02181213229933676
1493,2005-09-22,29.729999542236328,29.85000038146973,29.25,29.61000061035156,1535121.0,-0.0023489831079313017,2.333329801212178,-0.5999923706346009,87.92266859059959,88.17142518680677,-0.0019507857210783186,-1.7552698554196873,-1.7912310390893396,-2.8239625665375137,22.721671872333562,0.6000003814697301,1.5840833794750466,1.3304995536804185,-1.7544620350126188,4.415461142373456,-0.21198124066609836,2.8729803480269354,0.7200012207031214,39.99993642175278,-37.1090259487392,1.5424807943465186,9,-0.044999122619628906,-1.3499994277954102,-1.9699993133544922,-2.1449995040893555,0.05000114440918324,3,0.024218003087428386,1.9999727524148172,29.79999923706055,1.5116326521559358,30.06999969482422,-1.2051332211745556,30.18000030517578,0.024218003087428386
1494,2005-09-23,30.18000030517578,30.309999465942386,29.84000015258789,29.85000038146973,1439330.0,0.015136251929642741,-1.6857074348368877,2.7500238420700165,89.08293669814911,90.31223665664373,-0.3614082526077915,-2.017290745952927,-2.2290905267008334,-3.2343910621802117,23.877362544202683,0.5799999237060582,1.7485360489011121,1.595500278472901,-1.4482817231755192,4.639282280121321,0.07360927764869274,3.1173912792971095,0.2460004425048794,84.54545296913363,2.5873429059768682,1.5218910008242101,9,-0.49499988555908203,-1.8000001907348633,-2.4200000762939453,-2.5950002670288086,0.4699993133544922,4,0.013585150538974577,2.333329801212178,29.729999542236328,1.9999727524148172,29.79999923706055,1.5116326521559358,30.06999969482422,0.013585150538974577
1495,2005-09-26,31.65999984741211,31.65999984741211,30.649999618530273,30.649999618530273,3142719.0,0.049039083077229595,1.0,3.0606074617808035,90.11854578708058,91.58082604293816,-1.6513662346717481,-3.2587611587561867,-3.662737009097288,-4.665171765941544,25.40868298008285,1.4799995422363281,1.849999537462562,2.817999839782715,-0.35543983754848796,5.991439517113918,1.2312800011171134,4.404719678448316,-2.4099998474121094,100.0,19.09014366046273,1.5867198386656023,9,-1.2049999237060547,-2.6750001907348633,-3.8999996185302734,-4.074999809265137,-0.9099998474121094,0,-0.027795298957922432,-1.6857074348368877,30.18000030517578,2.333329801212178,29.729999542236328,1.9999727524148172,29.79999923706055,-0.027795298957922432
1496,2005-09-27,30.95000076293945,31.60000038146973,30.790000915527344,31.45000076293945,1806994.0,-0.02242574503773076,1.025000596046989,-0.4950493927645407,78.43136454923865,90.33374024012306,-0.7664349104357697,-2.3137630079739786,-2.9314102485065803,-3.9043136158039715,27.113363872930208,0.8699989318847656,1.867978612054312,1.8835006713867166,-1.2148061706335902,4.981807513407023,0.3343472503765632,3.43265409239687,-1.651800765991208,70.53945521054425,-9.269966644390394,1.549153421010154,9,-0.4950008392333949,-1.9650011062622035,-3.1900005340576136,-3.365000724792477,-0.07999992370605113,1,0.0016154841947668697,1.0,31.65999984741211,-1.6857074348368877,30.18000030517578,2.333329801212178,29.729999542236328,0.0016154841947668697
1497,2005-09-28,31.790000915527344,31.95000076293945,30.979999542236328,31.06999969482422,2289980.0,0.02714055353412914,-1.155554613656585,-1.44000244140625,78.2374050742991,88.44878920681784,-1.4693672320930489,-2.899159745925825,-3.74181637738225,-4.683902349216297,29.35915603746017,1.0,1.9337662212938724,2.467500782012941,-0.6431320559559595,5.578133619981845,0.9121843630284907,4.022817200997391,-2.4445649215698246,94.07408139996537,14.728323328709294,1.5553164189844515,9,-1.1900005340576172,-2.660000801086426,-4.030000686645508,-4.205000877380371,0.019998550415042615,2,-0.023906895470098055,1.025000596046989,30.95000076293945,1.0,31.65999984741211,-1.6857074348368877,30.18000030517578,-0.023906895470098055
1498,2005-09-29,31.40999984741211,32.040000915527344,31.3799991607666,31.78000068664551,1445840.0,-0.01195347773424027,-2.0697598083789837,-0.5138891832323196,69.5984504899294,85.59082338445043,-0.9808801128516649,-2.2634665613715725,-3.3469876645991548,-4.247002312186289,31.861286586589678,0.6600017547607422,1.972825323766589,1.8514997482299798,-1.1317819255249546,4.834781421984914,0.35985891135251435,3.343140585107445,-1.9603812626953143,71.36359774378074,-5.390261347773972,1.4916408368774667,9,-0.7649993896484375,-2.234999656677246,-3.6499996185302734,-3.8249998092651367,0.6599998474121094,3,-0.042343200578386475,-1.155554613656585,31.790000915527344,1.025000596046989,30.95000076293945,1.0,31.65999984741211,-0.042343200578386475
1499,2005-09-30,32.380001068115234,32.75,31.10000038146973,31.399999618530273,4083276.0,0.030881923763620867,-1.0886072129168602,-2.6486465587899968,74.59546026637433,83.18269422238716,-1.7964796299242778,-2.9275516707918214,-4.2899393160989305,-5.1588362122031555,34.41561256006321,1.6499996185302699,1.9356794324249336,2.532000923156737,-0.360731370867839,5.424733217181316,1.0856347761444454,3.9783670701690284,-2.774959543549805,82.38100644411243,6.148776103299767,1.4463661470122897,9,-1.3800010681152344,-2.850001335144043,-4.720000743865967,-4.795001029968262,-0.5300006866455043,4,-0.08029648844051329,-2.0697598083789837,31.40999984741211,-1.155554613656585,31.790000915527344,1.025000596046989,30.95000076293945,-0.08029648844051329
1500,2005-10-03,33.240001678466804,33.240001678466804,32.310001373291016,32.59000015258789,2002023.0,0.026559622667783556,1.8615326830756544,0.6632658820598629,77.92022505613363,81.46635267009998,-2.4325839124700366,-3.441016832075398,-5.101056086814594,-5.9558764593997715,37.042355430627914,0.9300003051757884,1.894616693095287,3.060001468658456,0.21305604475568174,5.90694689256123,1.6365287567070688,4.483474180609843,-3.3833634758666093,100.0,22.98904205981981,1.4234727119513864,10,-1.995000839233402,-3.465001106262207,-5.750001430511482,-5.655001640319831,-1.4000015258789134,0,-0.07791822891556466,-1.0886072129168602,32.380001068115234,-2.0697598083789837,31.40999984741211,-1.155554613656585,31.790000915527344,-0.07791822891556466
1501,2005-10-04,33.34999847412109,33.549999237060554,32.919998168945305,33.09999847412109,1811076.0,0.0033091693772548947,-1.065575205743349,0.38461448173057317,76.22697798182634,80.23711494373674,-2.2667575404730655,-3.2655789214996673,-5.169554343313575,-6.000676059460673,39.81243192552615,0.6300010681152486,1.848567155205103,2.88249835968017,-0.028048076625260876,5.793044795985605,1.4272251415274546,4.337771577832886,-3.1550239239342304,92.21786822223159,17.020084629393253,1.455273218152717,10,-1.9499988555908097,-3.3899984359741104,-5.884998798370354,-5.764998435974114,-2.0699977874755753,1,-0.07796097730375107,1.8615326830756544,33.240001678466804,-1.0886072129168602,32.380001068115234,-2.0697598083789837,31.40999984741211,-0.07796097730375107
1502,2005-10-05,32.799999237060554,33.150001525878906,32.799999237060554,33.049999237060554,1880951.0,-0.01649173200074716,-1.8000183105468182,-1.0,69.74063083764764,78.2168885267421,-1.3929384040270492,-2.4439376395408523,-4.594875280987466,-5.3998316371324755,42.12254607972676,0.5499992370605327,1.7955766937241684,2.0804991722107005,-0.7134227901767147,4.874421134598116,0.6835381910169929,3.477460153404408,-2.202421724448854,69.38774080287742,-4.144081279016703,1.3969609811937076,10,-1.1049995422363317,-2.8199996948242223,-5.334999561309822,-5.214999198913581,-1.4899997711181676,2,-0.058841415936572994,-1.065575205743349,33.34999847412109,1.8615326830756544,33.240001678466804,-1.0886072129168602,32.380001068115234,-0.058841415936572994
1503,2005-10-06,32.0,32.380001068115234,31.899999618530273,32.380001068115234,2046784.0,-0.02439022120941514,1.526316317823621,1.5200042724609375,61.892245561278195,75.19570062264532,-0.26493813157366475,-1.4546787093262736,-3.7386860337836154,-4.554081001373369,42.74162966616995,0.8999996185302805,1.7593204070231536,1.1129999160766602,-1.5574710668414653,3.7834708989947856,-0.22223557538239902,2.448235407535723,-1.048131880454438,36.734695466346764,-34.12809686435163,1.3352354914590625,10,0.09999942779541016,-2.0150003433227504,-4.535000324249268,-4.414999961853027,0.00999832153319602,3,-0.005937516689300426,-1.8000183105468182,32.799999237060554,-1.065575205743349,33.34999847412109,1.8615326830756544,33.240001678466804,-0.005937516689300426
1504,2005-10-07,31.29999923706055,31.8799991607666,31.25,31.53000068664551,2802889.0,-0.0218750238418578,-2.8181776146576065,0.6052652712944837,56.74698213756355,71.48774910603231,0.6824040478019704,-0.6344127606769341,-2.9846351385712104,-3.8112961626747897,42.561021784925664,0.75,1.7537668149022245,0.31599922180176065,-2.2602029486731645,2.892201392276686,-0.9721018634357002,1.604100307039225,2.2500000000000036,2.173880593301869,-64.4580593139576,1.2881010852374628,10,0.8700008392333949,-1.3149995803833008,-3.834999561309818,-3.7149991989135778,0.7200012207031214,4,0.02460065420231561,1.526316317823621,32.0,-1.8000183105468182,32.799999237060554,-1.065575205743349,33.34999847412109,0.02460065420231561
1505,2005-10-10,30.899999618530273,31.149999618530273,30.34000015258789,30.84000015258789,5617815.0,-0.012779540839625958,1.8928579943528803,-0.26086559911101526,54.83119961151365,68.8655085573962,1.0764618572019167,-0.11757781728193706,-2.531217603824608,-3.3708831196917153,41.535971284269145,0.9599990844726598,1.7529335068603942,-0.16200037002563406,-2.620391984219566,2.2963912441682943,-1.3911961771225947,1.0671954370713301,2.6039996337890727,17.4454712043751,-47.115270984958485,1.2291958070969642,10,1.0450000762939489,-0.9149999618530238,-3.7649998664855957,-3.314999580383301,1.1000003814697266,0,0.030744361639724938,-2.8181776146576065,31.29999923706055,1.526316317823621,32.0,-1.8000183105468182,32.799999237060554,0.030744361639724938
1506,2005-10-11,31.0,31.270000457763672,30.75,30.75,1662296.0,0.003236258339943676,-3.160003662109375,4.1667037543313095,57.12589681649397,66.51978541764008,1.0999737143036867,-0.08987122705945794,-2.589076623514792,-3.4254865071212635,41.23365989397785,0.5200004577636719,1.7029489406964764,-0.1460000038146987,-2.4646059023512663,2.172605894721869,-1.305302953082979,1.0133029454535851,2.3774392883300877,23.48752757508909,-44.575787927510916,1.1593029492682831,10,0.9449996948242223,-0.8950004577636683,-3.9175004959106445,-3.4149999618530273,0.7999992370605504,1,0.02709677911573838,1.8928579943528803,30.899999618530273,-2.8181776146576065,31.29999923706055,1.526316317823621,32.0,0.02709677911573838
1507,2005-10-12,30.96999931335449,31.20000076293945,30.57999992370605,30.57999992370605,1769529.0,-0.0009677640853390512,-2.1794964591728943,1.55999755859375,57.39856739439533,65.16424285146962,1.1191113849336212,0.023229463305398212,-2.5128681311020102,-3.34581061253456,40.476264675537784,0.6200008392333984,1.5112454147719845,-0.22800064086914418,-2.4773946792510237,2.021393397512732,-1.352697660060084,0.8966963783217956,2.285942409545914,30.882297942682158,-39.04829703126529,1.124697019190938,10,0.9750003814697337,-0.5399999618530167,-3.869999885559075,-3.384999275207516,1.2800006866455114,2,0.010009731358222806,-3.160003662109375,31.0,1.8928579943528803,30.899999618530273,-2.8181776146576065,31.29999923706055,0.010009731358222806
1508,2005-10-13,30.56999969482422,31.190000534057614,30.420000076293945,30.959999084472656,1857174.0,-0.012915712864022821,-1.231889826900846,-1.0,52.34093326842699,62.69151762947547,1.5504754009664623,0.4884385588884399,-2.0552042316825556,-2.9072183968498138,39.40150188936944,0.7700004577636683,1.4126564705060893,-0.6535002708435051,-2.859723932615239,1.5527233909282323,-1.7566121017293739,0.4496115600423636,2.569304365263683,14.935044828914435,-50.951426567307486,1.1031118308858687,10,1.3750000000000036,-0.02000045776366477,-3.387500286102295,-2.984999656677246,1.970001220703125,3,0.024206731387159897,-2.1794964591728943,30.96999931335449,-3.160003662109375,31.0,1.8928579943528803,30.899999618530273,0.024206731387159897
1509,2005-10-14,30.88999938964844,31.149999618530273,30.57999992370605,30.65999984741211,1412050.0,0.010467768989817827,-1.9230799327046875,-0.5897433389412823,44.63039989955162,58.99264816763302,1.1140458087454839,0.23565189065069703,-2.306829473014048,-3.187171257490615,38.09360376730226,0.5799999237060547,1.2579585191220701,-0.3685005187988253,-2.527392054873591,1.7903910172759403,-1.4479462868362099,0.7109452492385593,2.1373325141394623,59.139683503285944,-2.331206752625498,1.0794457680373835,10,1.0550003051757812,0.31500053405761363,-3.264999389648441,-3.3049993515014684,1.590000152587887,4,0.036257654710737164,-1.231889826900846,30.56999969482422,-2.1794964591728943,30.96999931335449,-3.160003662109375,31.0,0.036257654710737164
1510,2005-10-17,31.36000061035156,31.489999771118164,30.899999618530273,30.899999618530273,1243747.0,0.01521531984428015,-1.5652125237899766,2.0000082928366014,52.95815172696238,56.40722302820369,0.3903736329536578,-0.1490561740459313,-2.7041640830911398,-3.6050444517132263,36.8493137237799,0.600000381469723,1.2068706828790212,0.04250068664550355,-2.0559388899402826,2.140940263231286,-1.0067191016473878,1.0917204749383949,1.559838023388341,87.85054225758806,26.38966223254228,1.0492197882928913,10,0.3850002288818395,-0.1250009536743093,-3.480000495910641,-3.7750005722045863,1.7799987792968857,0,0.021045913092050617,-1.9230799327046875,30.88999938964844,-1.231889826900846,30.56999969482422,-2.1794964591728943,30.96999931335449,0.021045913092050617
1511,2005-10-18,31.440000534057614,31.86000061035156,31.21999931335449,31.6299991607666,1313913.0,0.0025510179256709176,-1.031746704530982,-0.4130396022772144,47.163692243582915,53.89867429552984,0.01223489385726495,-0.1277040010538677,-2.713260464660319,-3.6341573303402477,36.03050591691489,0.6400012969970703,1.0180515584180654,0.054000568389888315,-1.9607495444823435,2.0687506812621166,-0.9533744880462258,1.0613756248260025,1.3766445604362083,70.83333885227981,12.940228878643701,1.0073750564361141,10,-0.07999992370605113,-0.205000877380364,-3.315001010894772,-3.6600008010864222,1.7499980926513707,1,0.017811687545480792,-1.5652125237899766,31.36000061035156,-1.9230799327046875,30.88999938964844,-1.231889826900846,30.56999969482422,0.017811687545480792
1512,2005-10-19,30.45000076293945,31.399999618530273,30.36000061035156,31.020000457763672,1779569.0,-0.03148854180348182,-1.7733306884765456,3.0000200774991095,42.920359459325596,51.790686950868434,0.7083187565588176,0.9628551594147368,-1.671748184431877,-2.6034605067602214,35.081194835381226,1.0799999237060547,0.6669044734957268,-0.9684992790222218,-2.894545498036269,0.9575469399918219,-1.9315223885292419,-0.005476169515198137,2.267578533878133,6.000010172526041,-48.115910698571824,0.9630231095070224,10,0.6599988937377965,0.9499988555908274,-2.322501182556149,-2.670001029968258,2.7999992370605504,2,0.044334924147659605,-1.031746704530982,31.440000534057614,-1.5652125237899766,31.36000061035156,-1.9230799327046875,30.88999938964844,0.044334924147659605
1513,2005-10-20,30.45000076293945,31.149999618530273,30.45000076293945,31.0,1261822.0,0.0,-1.5454539149251771,0.964911458821325,33.390696074208606,49.19554405494011,0.520014453692152,1.0746599253932736,-1.6085350874706315,-2.565384056568469,34.858104714307075,0.6999988555908239,0.3099004003938184,-1.0044993400573752,-2.821488956077882,0.8124902759631283,-1.9129941480676287,-0.09600453204712167,2.1724753681089446,6.000010172526041,-42.70064257005601,0.9084948080102522,10,0.649999618530277,0.9499988555908274,-2.2675008773803675,-2.615000724792477,2.7999992370605504,3,0.05911327395601651,-1.7733306884765456,30.45000076293945,-1.031746704530982,31.440000534057614,-1.5652125237899766,31.36000061035156,0.05911327395601651
1514,2005-10-21,30.59000015258789,30.75,30.29999923706055,30.35000038146973,1356361.0,0.0045976809898420345,-1.647047273910468,-0.4363638255224316,23.968532097440303,45.76635877559863,0.30028892990819145,1.0192068758175807,-1.6743317776210205,-2.6651483263654363,34.05267092838148,0.4500007629394496,0.01248616758532961,-0.8849999427795403,-2.6499510495016096,0.879951163942529,-1.7674754961405768,-0.0025243894185038585,1.9411769393220837,18.589785912530882,-22.646050384455226,0.8824755533610348,10,0.48999977111816406,0.8099994659423864,-2.2875003814697266,-2.635000228881836,3.1899986267089844,4,0.06374634695039338,-1.5454539149251771,30.45000076293945,-1.7733306884765456,30.45000076293945,-1.031746704530982,31.440000534057614,0.06374634695039338
1515,2005-10-24,30.78000068664551,30.95000076293945,30.31999969482422,30.34000015258789,806292.0,0.006211197551809988,-1.6249965230728736,1.83333730698015,25.145089462766023,42.21293573629552,0.10222670308939286,0.8009645825800185,-1.7867142770437674,-2.8110053556342436,32.151808452145495,0.6300010681152308,-0.1827053723309895,-0.6509994506835888,-2.440240882836928,1.138241981469747,-1.545620166760255,0.24362126539308093,1.6173057339734989,30.769296604678033,-3.8516903227463004,0.8946207160766682,10,0.2999992370605433,0.6199989318847656,-2.3125004768371618,-2.720000267028812,2.9200000762939347,0,0.055230630853377205,-1.647047273910468,30.59000015258789,-1.5454539149251771,30.45000076293945,-1.7733306884765456,30.45000076293945,0.055230630853377205
1516,2005-10-25,31.0,31.149999618530273,30.90999984741211,31.0,1198780.0,0.007147475907950174,-1.666659602424448,0.0,31.40496714552671,39.32475793086567,-0.13161313774674,0.6165120392328234,-1.9201031529214347,-2.990243208064374,30.23386714184879,0.3699989318847621,-0.28844127352628846,-0.4335000991821296,-2.220049493733491,1.3530492953692317,-1.326774796457812,0.4597745980935528,1.2714679896055046,63.636410925982645,32.03292035640013,0.8932746972756807,10,0.07999992370605469,0.399999618530277,-2.369999885559082,-2.619999885559082,2.6300010681152344,1,0.06903223837575623,-1.6249965230728736,30.78000068664551,-1.647047273910468,30.59000015258789,-1.5454539149251771,30.45000076293945,0.06903223837575623
1517,2005-10-26,31.03000068664551,31.38999938964844,30.86000061035156,30.90999984741211,896915.0,0.0009677640853391622,-3.818185758996987,100.0,38.08355120994751,37.740604368812406,-0.17009485521384704,0.5551157618506615,-1.8649052013994094,-2.980969878788027,28.067146855107723,0.5299987792968821,-0.35001034560010424,-0.3654994010925243,-2.15245169848745,1.421452896302398,-1.2589755497899837,0.5279767476049386,1.1231791778072981,66.97260067824608,34.53029944481322,0.8934761486974613,10,0.04999923706054332,0.3699989318847656,-2.3400006294250524,-2.6500005722045934,3.4600009918212926,2,0.0696099868600093,-1.666659602424448,31.0,-1.6249965230728736,30.78000068664551,-1.647047273910468,30.59000015258789,0.0696099868600093
1518,2005-10-27,30.07999992370605,31.07999992370605,29.84000015258789,30.790000915527344,1659545.0,-0.030615557264499715,-1.0840322934815128,-5.9166335532065615,35.87964281377967,36.76829802594886,0.7857163801843754,1.4760449938266902,-0.8338302183460335,-1.996980265593539,25.59320086610152,1.2399997711181605,-0.46973524808060674,-1.2490001678466847,-3.1301855940141543,0.6321852583207885,-2.189592880930423,-0.30840745476294984,1.9619891031032246,15.483863822623608,-19.928491717136087,0.9405927130837364,10,0.7700004577636754,1.3199996948242259,-1.0624995231628382,-1.6999998092651332,4.399999618530277,3,0.10538564110153703,-3.818185758996987,31.03000068664551,-1.666659602424448,31.0,-1.6249965230728736,30.78000068664551,0.10538564110153703
1519,2005-10-28,29.78000068664551,30.149999618530273,29.25,30.0,1414126.0,-0.009973378916936393,2.4615466439740454,0.30985775497319656,36.72987431389711,34.96515609116382,1.018846590234464,1.6561849252197725,-0.4571502349551757,-1.6695010804038404,22.75252294673103,0.8999996185302734,-0.6051858807440986,-1.418999385833736,-3.352982153443431,0.5149833817759593,-2.3859907696385854,-0.4520080020288866,2.0858292302260537,24.766394290074064,-12.384995124966192,0.9669913838048483,10,0.7749996185302699,1.6199989318847656,-0.7475004196167028,-1.4000005722045934,4.710000991821293,4,0.1165211293937467,-1.0840322934815128,30.07999992370605,-3.818185758996987,31.03000068664551,-1.666659602424448,31.0,0.1165211293937467
1520,2005-10-31,30.649999618530273,30.70000076293945,30.15999984741211,30.15999984741211,897752.0,0.029214201202987233,-1.2040863990408612,-2.2272786384956533,46.492981988741676,34.8906327295148,0.04195461182404259,0.6136635288408456,-1.2487717658446833,-2.508438477056849,19.24816445593593,0.9200000762939382,-0.6417721252210562,-0.41950035095214844,-2.109513293909245,1.2705125920049483,-1.2645068224306968,0.4255061205263999,0.9542473066541355,65.42056158063976,25.444413064605513,0.8450064714785481,10,-0.3249998092651367,0.7500000000000036,-1.6174993515014648,-2.2699995040893555,4.300001144409173,0,0.10212069167120896,2.4615466439740454,29.78000068664551,-1.0840322934815128,30.07999992370605,-3.818185758996987,31.03000068664551,0.10212069167120896
1521,2005-11-01,30.75,31.040000915527344,30.25,30.53000068664551,925513.0,0.003262655227221245,-1.025641589944858,0.4489784002397738,47.82609351211151,35.43571429093546,-0.18574884738591635,0.3255833576645486,-1.2756762412023939,-2.5750434372930613,15.257231820674273,0.7900009155273438,-0.628483642247712,-0.18950004577636648,-1.4977805563011444,1.1187804647484114,-0.8436403010387572,0.46464020948602425,0.6188222326659698,70.09347793535679,27.770420828202546,0.6541402552623892,11,-0.43000030517578125,0.649999618530277,-1.0300002098083496,-1.765000343322754,3.6399993896484446,1,0.09593498416063229,-1.2040863990408612,30.649999618530273,2.4615466439740454,29.78000068664551,-1.0840322934815128,30.07999992370605,0.09593498416063229
1522,2005-11-02,30.8700008392334,31.190000534057614,30.540000915527344,30.93000030517578,851001.0,0.0039024663165332374,1.241378289765773,-0.2727256964011731,53.13808683382966,37.629868819782246,-0.2681010485889139,0.056473702151887295,-1.3032383277097672,-2.6572589327414278,11.346468253659935,0.6499996185302699,-0.7246150585663749,0.027000713348389382,-0.9449445098969917,0.9989459365937705,-0.4589718982742994,0.5129733249710782,-1.6200008392333984,83.50517491070381,36.15963840333387,0.4859726116226904,11,-0.5500011444091797,0.5299987792968786,-1.150001049041748,-1.8850011825561523,3.719999313354492,2,0.08940719643175665,-1.025641589944858,30.75,-1.2040863990408612,30.649999618530273,2.4615466439740454,29.78000068664551,0.08940719643175665
1523,2005-11-03,31.809999465942386,31.95000076293945,31.0,31.18000030517578,1464612.0,0.030450230034147596,1.0879097385679908,-10.500079473567151,58.518519826713835,41.468756345257084,-1.11181546411391,-0.9470445971817831,-2.1250742310588144,-3.5505887984505016,9.184186872796607,1.0799999237060511,-0.7631564451182413,0.9764993667602582,0.04949488593053175,1.9035038475899846,0.5129971263453932,1.4400016071751232,-2.5211994552612325,94.81476824307835,46.93857897762405,0.4635022404148635,11,-1.2099990844726598,-0.4099998474121094,-1.944999217987064,-2.6799993515014684,2.9499988555908097,3,0.08425030674375789,1.241378289765773,30.8700008392334,-1.025641589944858,30.75,-1.2040863990408612,30.649999618530273,0.08425030674375789
1524,2005-11-04,32.06999969482422,32.189998626708984,31.440000534057614,31.57999992370605,1113281.0,0.00817353766887674,1.0547959522273038,0.7777784505647891,56.84007006108666,44.99042085618159,-1.2737482192656486,-1.2083534666446027,-2.2540395447263606,-3.7579428000257025,8.00023631266181,0.7499980926513707,-0.6815637993927801,1.1979995727539077,0.13537947629358982,2.2606196692142255,0.666689524523747,1.7293096209840684,-2.6747516540527343,94.08871901261294,49.151146368261664,0.5313100482301596,11,-1.3500003814697266,-0.6700000762939418,-2.159999370574951,-2.8949995040893555,3.1599998474121094,4,0.0751481094588553,1.0879097385679908,31.809999465942386,1.241378289765773,30.8700008392334,-1.025641589944858,30.75,0.0751481094588553
1525,2005-11-07,31.85000038146973,32.150001525878906,31.46999931335449,32.009998321533196,906404.0,-0.006859972418085003,2.0908885989362465,-0.32652656081523157,53.84615384615391,47.483886045140174,-0.9901306301490536,-0.9629017589892221,-1.9038272310742137,-3.4822099577028816,7.9558075793084075,0.6800022125244176,-0.5358764311965238,0.9305002212524442,-0.21878719575730443,2.079787638262193,0.35585651274756813,1.5051439297573204,-2.2870673055419957,82.474304849585,39.12645546320303,0.5746437085048749,11,-1.130001068115238,-0.4500007629394531,-1.5850005149841344,-2.3200006484985387,2.9600009918212855,0,0.08288857976067776,1.0547959522273038,32.06999969482422,1.0879097385679908,31.809999465942386,1.241378289765773,30.8700008392334,0.08288857976067776
1526,2005-11-08,31.84000015258789,31.920000076293945,31.459999084472656,31.729999542236328,962656.0,-0.0003139789250256042,2.4074089772390117,-0.6875126661501322,65.97701008308152,50.583159253266174,-0.9481543003296906,-0.934664928905196,-1.7594335624900985,-3.4198006449407714,7.786976851117086,0.46000099182128906,-0.34514007816449777,0.8784999847412109,-0.34234117839978495,2.099341147882207,0.268079403170713,1.4889205663117089,-2.1194431436132817,78.78794184081362,29.44700222518061,0.6104205815704974,11,-1.1200008392333984,-0.44000053405761363,-1.3299994468688894,-2.0649995803832937,2.6899986267089844,1,0.09767589809822219,2.0908885989362465,31.85000038146973,1.0547959522273038,32.06999969482422,1.0879097385679908,31.809999465942386,0.09767589809822219
1527,2005-11-09,31.28000068664551,31.70000076293945,31.059999465942386,31.70000076293945,2008518.0,-0.017587922841038828,2.0476246701877097,-3.818161326120063,58.45214126195062,53.09121463639628,-0.38997278434737837,-0.36917809672931057,-1.0755469933772517,-2.8093180216137235,7.6308764562813565,0.7800006866455043,-0.17685615022029566,0.3030004501342809,-0.9261385505376758,1.5321394508062411,-0.31156905020169745,0.9175699504702592,-1.4112771806068416,23.529496619661717,-30.001065351620166,0.6145695003359797,11,-0.5600013732910192,-0.07999992370605824,-0.6000008583068848,-1.3500013351440394,3.079999923706044,2,0.09942450878304165,2.4074089772390117,31.84000015258789,2.0908885989362465,31.85000038146973,1.0547959522273038,32.06999969482422,0.09942450878304165
1528,2005-11-10,31.309999465942386,31.559999465942386,31.059999465942386,31.32999992370605,923004.0,0.0009590402377990248,1.0833353201566898,0.04762012888223238,57.49999701976614,55.39900604815951,-0.2538418989501352,-0.35931783471353995,-0.9794005705521442,-2.7964496117480913,7.669327323640221,0.5,-0.06517718453707033,0.295999240875247,-0.9260849845731549,1.5180834663236489,-0.31504287184895574,0.9070413535994497,-1.3019994526634981,22.12391023639332,-34.346472258084454,0.6110421127242011,11,-0.1350002288818395,-0.4949989318847692,-0.4724998474121094,-1.3800001144409144,3.620000839233395,3,0.10475888670050426,2.0476246701877097,31.28000068664551,2.4074089772390117,31.84000015258789,2.0908885989362465,31.85000038146973,0.10475888670050426
1529,2005-11-11,32.009998321533196,32.310001373291016,31.65999984741211,31.78000068664551,930002.0,0.022357038247548866,-1.765967980845322,-11.499618539007939,61.5819081188821,57.07555339595288,-0.6752606553213809,-1.0235868074965353,-1.5392955309498362,-3.443646789807037,7.998852088111164,1.0000019073486293,0.014894470032849938,0.9399981498718191,-0.3584213693522713,2.238417669095913,0.2907883902597739,1.5892079094838643,-1.8710783914485027,75.99979248078476,15.605951745924088,0.6492097596120465,11,-0.7299976348876882,-1.2299976348876882,-0.9674987792968679,-2.079998970031724,2.490001678466804,4,0.08591065742574777,1.0833353201566898,31.309999465942386,2.0476246701877097,31.28000068664551,2.4074089772390117,31.84000015258789,0.08591065742574777
1530,2005-11-14,32.02000045776367,32.279998779296875,31.84000015258789,32.009998321533196,675202.0,0.00031246912698978946,-1.5142888283378746,0.043487996019438306,60.000007479800814,58.42821050347391,-0.5257829966504914,-1.0346555098003023,-1.406511294063975,-3.3913114387552596,7.961423848352032,0.4399986267089844,0.19265229595571043,0.9170002937316895,-0.44447052291516087,2.2784711103785362,0.2362648854082643,1.5977357020551146,-1.7073940122224727,76.7999621582608,16.12162136853754,0.6807354083234235,11,-0.5949993133544922,-1.239999771118164,-0.9425005912780762,-2.0900011062622,1.8600006103515625,0,0.10024981382204667,-1.765967980845322,32.009998321533196,1.0833353201566898,31.309999465942386,2.0476246701877097,31.28000068664551,0.10024981382204667
1531,2005-11-15,32.0,32.09999847412109,31.81999969482422,32.09999847412109,682146.0,-0.0006246239062380754,4.60006103608824,-9.997711670472736,59.528483769731594,59.13825460746301,-0.34623340831877414,-1.0229999353256858,-1.273250845649848,-3.309574628450367,7.5150485238103135,0.2799987792968679,0.4047301885332608,0.868999862670897,-0.5437222363464116,2.281721961688209,0.1626388131622427,1.5753609121795513,-1.5276019602388153,75.19992797862545,14.685007507615119,0.7063610495086554,11,-0.3449993133544922,-1.2199993133544922,-1.035000324249264,-2.070000648498528,2.5400009155273438,1,0.08781254291534424,-1.5142888283378746,32.02000045776367,-1.765967980845322,32.009998321533196,1.0833353201566898,31.309999465942386,0.08781254291534424
1532,2005-11-16,31.79999923706055,31.95000076293945,31.459999084472656,31.899999618530273,975412.0,-0.006250023841857799,3.8999513632593725,1.0000190737774064,69.81566830402815,60.39349332716461,-0.000490812067770463,-0.755404993126291,-0.965137005200436,-3.058433068754855,7.98243071462695,0.5400009155273438,0.5149909003423012,0.6014991760253956,-0.8032032698224931,2.0062016218732843,-0.10085204689854876,1.30385039894934,-1.180592930616978,59.199891357587816,-6.721531349672077,0.7023512229239451,11,-0.11499881744385121,-1.0199985504150426,-0.7749996185302734,-1.8699998855590785,2.54000091552734,2,0.08584904426836304,4.60006103608824,32.0,-1.5142888283378746,32.02000045776367,-1.765967980845322,32.009998321533196,0.08584904426836304
1533,2005-11-17,32.25,32.509998321533196,31.920000076293945,32.029998779296875,1515409.0,0.014150967727540209,-1.6818185758996755,-2.200003814682792,77.5055616844651,62.68965906309555,-0.4263489771358415,-1.1211205058082214,-1.3282583150939473,-3.448728277983328,8.695696092090174,0.7099990844726456,0.6321511061607907,0.9614999771118171,-0.4716451564821966,2.3946451107058344,0.24492741031480847,1.6780725439088258,-1.4953460882086311,75.23823709995655,3.941159735330615,0.7165725667970084,11,-0.46500110626220703,-1.370000839233402,-1.062500476837151,-2.320000648498528,1.8899993896484446,3,0.06542637551477681,3.8999513632593725,31.79999923706055,4.60006103608824,32.0,-1.5142888283378746,32.02000045776367,0.06542637551477681
1534,2005-11-18,32.540000915527344,32.709999084472656,32.200000762939446,32.709999084472656,1179650.0,0.00899227645046019,5.000044879274834,-0.7727146622277709,74.16880369293759,64.94773126829374,-0.7181948790416186,-1.3255009297058749,-1.5491076314369217,-3.6823196337387394,9.709761666453613,0.5099983215332102,0.7272036787041927,1.154000854492189,-0.34296280170827487,2.6509645106926527,0.405519026391957,1.9024826825924208,-1.6098125627617925,86.400146484375,13.766543786055479,0.7484818281002324,11,-0.6550016403198242,-1.5600013732910156,-1.2925014495849538,-2.610001564025872,1.5999984741211009,4,0.07344804309787167,-1.6818185758996755,32.25,3.8999513632593725,31.79999923706055,4.60006103608824,32.0,0.07344804309787167
1535,2005-11-21,32.47999954223633,32.77000045776367,32.25,32.77000045776367,917076.0,-0.0018439266011939237,2.586198731946016,1.705906112557221,72.35139941133455,65.65599674921074,-0.6251738759680876,-1.1927633780500813,-1.4185813508079832,-3.559457746486146,10.552954571436954,0.5200004577636719,0.7187329751866294,1.0089995384216301,-0.5353876308285308,2.553386707671791,0.2368059537965479,1.7811931230467088,-1.3362339016659242,77.86254873925843,4.704907905523427,0.7721935846250803,11,-0.5649995803833008,-1.4699993133544922,-0.9049997329711914,-2.550000190734856,1.9200019836425781,0,0.06219213319682804,5.000044879274834,32.540000915527344,-1.6818185758996755,32.25,3.8999513632593725,31.79999923706055,0.06219213319682804
1536,2005-11-22,33.139999389648445,33.139999389648445,32.27000045776367,32.52000045776367,1142683.0,0.020320192632819145,1.8064530022334062,-2.1379206019310444,75.7369347751904,67.57652936179294,-1.208458523718292,-1.775236876205689,-1.9982881909989807,-4.153079061064368,11.331084741816975,0.8699989318847727,0.7213725557289123,1.5619994163513269,-0.13407119957689417,3.258070032279548,0.7139641083872164,2.4100347243154374,-1.7685608746709818,100.0,26.988353427935067,0.8480353079641104,11,-1.0399999618530273,-1.9449996948242223,-1.6499991416931223,-3.2100000381469727,0.9700012207031108,1,0.02232956222376803,2.586198731946016,32.47999954223633,5.000044879274834,32.540000915527344,-1.6818185758996755,32.25,0.02232956222376803
1537,2005-11-23,33.189998626708984,33.47999954223633,33.06999969482422,33.299999237060554,1143251.0,0.0015087277604524107,-1.342866485013624,-0.17742064493106788,69.60224763545828,68.92122387464762,-1.071736900213466,-1.744561985682509,-1.9854231090097016,-4.142441337872761,11.978008635413023,0.4099998474121094,0.7638832889066123,1.5039987564086914,-0.3157219088467542,3.323719421664137,0.5941384237809686,2.413859089036414,-1.5355903717841635,81.41019135848508,10.695629823639749,0.909860332627722,11,-0.7199993133544922,-1.8249988555908203,-1.89249849319458,-3.2599992752075124,1.1599998474121023,2,0.0406749727230169,1.8064530022334062,33.139999389648445,2.586198731946016,32.47999954223633,5.000044879274834,32.540000915527344,0.0406749727230169
1538,2005-11-24,33.25,33.5,32.830001831054695,33.209999084472656,848386.0,0.001807814877182068,1.481470492660226,-0.3636426688860911,67.77107014784241,69.6089085445321,-0.9248692849952818,-1.638926757241606,-1.984757718661001,-4.1355720895961845,12.881204620525743,0.6699981689453054,0.7525412726899674,1.405500125885009,-0.3770755520510818,3.1880758038211,0.5142122869169654,2.2967879648530563,-1.2669853133591076,80.76921948313766,12.473846978905058,0.8912878389680461,11,-0.7700004577636719,-1.875,-1.9950003623962402,-3.320000648498528,0.6599998474121094,3,0.03278195947632745,-1.342866485013624,33.189998626708984,1.8064530022334062,33.139999389648445,2.586198731946016,32.47999954223633,0.03278195947632745
1539,2005-11-25,33.25,33.299999237060554,32.889999389648445,33.240001678466804,763670.0,0.0,6.454759840470686,0.24995231737537071,72.5806084433903,71.00675309604205,-0.8163224502885953,-1.4394345213224717,-1.9270311019523234,-4.08175434191789,13.205850133575792,0.4099998474121094,0.8255164299729749,1.2320001602172823,-0.37093892803156336,2.834939248466128,0.4305306160928595,2.033469704341705,-0.9635882506872875,80.0,12.940571720099626,0.8014695441244222,11,-0.7700004577636719,-1.875,-2.0,-3.320000648498528,0.8699989318847727,4,0.02676689893679529,1.481470492660226,33.25,-1.342866485013624,33.189998626708984,1.8064530022334062,33.139999389648445,0.02676689893679529
1540,2005-11-28,33.779998779296875,34.200000762939446,33.209999084472656,33.299999237060554,1788338.0,0.015939812911184292,-2.0000057798456568,48.00801220911391,76.79554081196096,72.92531498962309,-1.1962045220436508,-1.8160271500353176,-2.391632048044798,-4.557181179729426,14.533724269065933,0.9900016784667898,0.9290174014305208,1.605498981475833,-0.04553489513818221,3.2565328580898516,0.7799820431688218,2.4310159197828405,-1.250869379846705,78.23824263052023,12.13932206708111,0.8255169383070087,11,-0.9499988555908203,-2.054998397827152,-2.539999008178711,-3.849999427795403,0.6000022888183594,0,0.01065721205923209,6.454759840470686,33.25,1.481470492660226,33.25,-1.342866485013624,33.189998626708984,0.01065721205923209
1541,2005-11-29,33.700000762939446,33.939998626708984,33.34999847412109,33.5,805826.0,-0.0023682066088900333,-1.3599826051131425,0.41666865349004534,88.53501714487024,75.00524263860554,-0.9495579371057588,-1.584952092729722,-2.242271229773735,-4.42922858500247,16.327883094180798,0.5900001525878977,0.9577146256254032,1.3780009269714313,-0.2642641576455347,3.0202660115883972,0.5568683846629483,2.1991334692799143,-0.836697090791418,63.50362118077465,-7.650397778897052,0.8211325423084833,11,-0.6400003433227468,-1.975000381469723,-2.460000991821282,-3.770001411437974,1.6499977111816477,1,0.020771535522018825,-2.0000057798456568,33.779998779296875,6.454759840470686,33.25,1.481470492660226,33.25,0.020771535522018825
1542,2005-11-30,33.630001068115234,33.740001678466804,33.080001831054695,33.740001678466804,1186700.0,-0.0020771422326254507,10.99993064225119,-0.5500009536707335,86.47798723276901,76.00217881063931,-0.6623240277961671,-1.3677009832888416,-2.093587771434578,-4.310875161984683,17.9106495184896,0.6599998474121094,1.0050081981131669,1.1700012207031278,-0.42159516176991474,2.761597603176167,0.37420302946660655,1.9657994119396491,0.5699996948242116,58.39415042170545,-18.17855318186038,0.7957981912365203,11,-0.43000030517578836,-1.9050006866455114,-2.3900012969970703,-3.7000017166137624,3.9300003051757812,2,0.014272956496912181,-1.3599826051131425,33.700000762939446,-2.0000057798456568,33.779998779296875,6.454759840470686,33.25,0.014272956496912181
1543,2005-12-01,34.490001678466804,34.59999847412109,33.669998168945305,33.709999084472656,1415352.0,0.025572422927067295,-1.1627802790037125,-7.09089332778432,87.12575465815112,77.44184002899637,-1.308799621339233,-2.125609063811247,-2.8610324026493004,-5.125492885735714,19.035371641678882,0.9699974060058523,1.0883681911058787,1.8960017204284725,0.097061283302736,3.694942157554209,0.9965315018656042,2.7954719389913407,-1.4099998474121094,93.56743540665666,16.223221195084193,0.8994702185628674,12,-1.065002441406257,-2.5650024414062607,-3.25000190734864,-4.560002326965332,3.779998779296868,3,-0.00405924028797966,10.99993064225119,33.630001068115234,-1.3599826051131425,33.700000762939446,-2.0000057798456568,33.779998779296875,-0.00405924028797966
1544,2005-12-02,34.47999954223633,34.650001525878906,34.130001068115234,34.56999969482422,912122.0,-0.0002900010363502403,3.1599401864595573,-0.1153844272837968,86.82628985725732,79.05016118965445,-1.111561473721551,-2.0298708998212476,-2.7711892982804613,-5.069864963952561,20.000966229715832,0.5200004577636719,1.1538204056414685,1.7654995918273926,-0.20073645975465837,3.73173564340944,0.7823815660363707,2.748617617618418,-1.3999977111816335,89.17184607086101,11.27304424710276,0.9831180257910241,12,-1.019998550415039,-2.529998779296875,-3.354999542236328,-4.550000190734856,3.479999542236328,4,-0.016531313874467934,-1.1627802790037125,34.490001678466804,10.99993064225119,33.630001068115234,-1.3599826051131425,33.700000762939446,-0.016531313874467934
1545,2005-12-05,34.490001678466804,34.68000030517578,34.36999893188477,34.40999984741211,899836.0,0.00029008516134765294,-2.874928476063578,-0.8889077268682178,87.38734920229426,80.34465168155486,-0.9012352832544437,-1.930950692211546,-2.7473002013390158,-5.0254170260649715,21.027411981072984,0.3100013732910085,1.1515365636460544,1.6435016632080135,-0.4299123299977978,3.716915656413825,0.6067946666051043,2.680208659810919,-1.3471998596191384,88.12507450587741,9.476548959404155,1.036706996602906,12,-0.7350006103515696,-2.0700016021728587,-3.5125017166137766,-4.560002326965332,2.9699974060058523,0,-0.010727826285176323,3.1599401864595573,34.47999954223633,-1.1627802790037125,34.490001678466804,10.99993064225119,33.630001068115234,-0.010727826285176323
1546,2005-12-06,34.950000762939446,35.0,34.34999847412109,34.389999389648445,1049251.0,0.01333717199439377,-1.0312445983560892,6.999856952125846,93.87183906458182,83.04127295145749,-1.2041101747115306,-2.261983079218794,-3.1444751648123805,-5.436520295892667,22.215076009208946,0.6500015258789134,1.1848910256839815,1.948000717163076,-0.26908768984949916,4.165089124175651,0.8394565136567849,3.0565449206693636,-1.7149670349120925,97.39587058627146,15.61441520784392,1.1085442035062885,12,-1.0349998474121023,-2.325000762939446,-4.087501049041741,-5.020001411437974,2.2099990844726634,1,-0.016309003787737586,-2.874928476063578,34.490001678466804,3.1599401864595573,34.47999954223633,-1.1627802790037125,34.490001678466804,-0.016309003787737586
1547,2005-12-07,34.389999389648445,35.0,34.360000610351555,34.950000762939446,1093304.0,-0.016022928785879187,-1.0645177168382014,-1.0,78.9188748925186,84.27991792308818,-0.5095750396891461,-1.535782476151141,-2.553941496767905,-4.831341109051667,24.01891006700868,0.6399993896484446,1.2304916068122793,1.232499408721928,-0.9110927834702238,3.37609160091408,0.1607033126258557,2.3042955048180005,-1.0137683598632776,54.13535559813302,-27.297550700115238,1.0717960960960753,12,-0.44499969482422586,-1.6199989318847727,-3.5299997329711985,-4.460000038146973,3.4900016784667827,2,0.02791506546992295,-1.0312445983560892,34.950000762939446,-2.874928476063578,34.490001678466804,3.1599401864595573,34.47999954223633,0.02791506546992295
1548,2005-12-08,34.59000015258789,34.650001525878906,34.139999389648445,34.36999893188477,1138526.0,0.005815666370719619,1.9999775608661088,-0.3928583592754791,78.39330642971203,84.92577325490169,-0.5582090878056718,-1.5572979773059359,-2.7082059843865522,-4.98997124267742,25.762289264627263,0.5100021362304616,1.2065433757148796,1.2685001373290987,-0.7797118646633336,3.316712139321531,0.2443941363328861,2.2926061383253113,-1.0838676051855387,52.87352289917349,-26.77725760699831,1.024106000996216,12,-0.5499992370605469,-1.5900001525878906,-3.7300004959106445,-4.660000801086419,2.6300010681152415,3,0.0858630010870618,-1.0645177168382014,34.389999389648445,-1.0312445983560892,34.950000762939446,-2.874928476063578,34.490001678466804,0.0858630010870618
1549,2005-12-09,34.759998321533196,34.880001068115234,34.240001678466804,34.400001525878906,825708.0,0.004914662277981652,1.133323160846073,1.6363399916770909,80.64513482694414,85.35350592323317,-0.5492480154501038,-1.592350220310614,-2.860820324334341,-5.11687092862136,26.845557045810004,0.6399993896484304,1.244985377401271,1.3009983062744084,-0.7457287142589948,3.347725326807808,0.27763479600771035,2.3243618165411064,-1.1343563779230337,72.09284789127128,-7.4625774472682735,1.0233635102667,12,-0.7199974060058523,-1.7299985885620046,-3.759998321533196,-4.829998970031724,2.3900032043457102,4,0.10097820212080078,1.9999775608661088,34.59000015258789,-1.0645177168382014,34.389999389648445,-1.0312445983560892,34.950000762939446,0.10097820212080078
1550,2005-12-12,35.22999954223633,35.34000015258789,34.759998321533196,34.900001525878906,977028.0,0.013521324608694707,1.1091004931370292,0.9166693157855879,79.6033798409068,84.36110177834834,-0.8850039842542756,-1.9073255112638066,-3.3353424757175674,-5.535014579697858,28.124585051120754,0.5800018310546946,1.3124598908229785,1.610499572753909,-0.46434725739399596,3.685346402901814,0.5730761576799566,2.6479229878278616,-1.4944089541149808,90.83328829874141,13.291258098586624,1.0374234150739516,12,-1.019998550415039,-2.0299997329711914,-4.170000076293945,-5.300000190734856,1.1700019836425781,0,0.0774907629210555,1.133323160846073,34.759998321533196,1.9999775608661088,34.59000015258789,-1.0645177168382014,34.389999389648445,0.0774907629210555
1551,2005-12-13,34.810001373291016,35.150001525878906,34.68000030517578,35.150001525878906,1029424.0,-0.01192160585871671,1.7647118221903084,-1.0303096859213705,70.76925785582804,82.61568740313267,-0.32519121626654623,-1.3344321920771023,-2.9283849326868854,-5.069864774134771,29.444593517038587,0.5499992370605469,1.366942414946969,1.0500013351440458,-0.9420041370610974,3.042006807349189,0.053998599041477746,2.046004071246614,-0.9139698287230118,55.83346313892139,-20.342724505579184,0.9960027361025715,12,-0.30500221252441406,-1.610001564025879,-3.750001907348633,-4.880002021789544,1.5699996948242116,1,0.07612748079966836,1.1091004931370292,35.22999954223633,1.133323160846073,34.759998321533196,1.9999775608661088,34.59000015258789,0.07612748079966836
1552,2005-12-14,34.529998779296875,34.97999954223633,34.049999237060554,34.97999954223633,1206580.0,-0.00804373981464368,3.1333276819395266,1.3235310617195302,65.53395541251484,80.21659859806198,0.10717197287821278,-0.8847814650985129,-2.6472146566611308,-4.75146886475838,30.9556944863005,0.9300003051757741,1.3485772204603776,0.6334987640380874,-1.1569470847137424,2.423944612789917,-0.2617241603378275,1.5287216884140022,-0.4895703739268811,37.20924043221342,-36.80027518058567,0.8952229243759137,12,0.16500091552734375,-1.3299989700317383,-3.469999313354492,-4.599999427795403,2.020000457763672,2,0.07616568668088397,1.7647118221903084,34.810001373291016,1.1091004931370292,35.22999954223633,1.133323160846073,34.759998321533196,0.07616568668088397
1553,2005-12-15,34.360000610351555,34.59999847412109,34.150001525878906,34.419998168945305,842916.0,-0.004923202286564954,1.142851952770175,0.13332768193955835,62.937067289822615,77.56224053501367,0.2869679564034655,-0.5782494451103091,-2.4522098119022964,-4.523717199066329,31.916325856881024,0.4499969482421804,1.3059043432922408,0.35800056457518536,-1.264753622786877,1.9807547519372477,-0.4533765291058458,1.1693776582562165,0.9799995422363352,24.031097153468036,-47.18740767817221,0.8113770936810312,12,0.33499908447266336,-1.1600008010864187,-3.4000005722045827,-4.400000572204579,1.779998779296882,3,0.1024447146459948,3.1333276819395266,34.529998779296875,1.7647118221903084,34.810001373291016,1.1091004931370292,35.22999954223633,0.1024447146459948
1554,2005-12-16,34.93000030517578,34.93000030517578,34.169998168945305,34.400001525878906,1691410.0,0.016589047866678586,1.8679391950250743,-8.833672431332655,63.27945773176259,74.88358592717682,-0.23745747061594358,-1.0118962326174028,-2.9674972318097907,-5.029667485602317,32.839066739029604,0.7600021362304759,1.2934804356240477,0.8085002899169922,-0.7095636533535483,2.3265642331875327,0.04946831828172549,1.5675322615522589,0.3861998748779314,68.21708864876996,-2.02616143827251,0.7590319716352694,12,-0.2350006103515625,-1.5300006866455078,-3.935000419616699,-4.95000076293945,1.1100006103515625,4,0.06555971644775593,1.142851952770175,34.360000610351555,3.1333276819395266,34.529998779296875,1.7647118221903084,34.810001373291016,0.06555971644775593
1555,2005-12-19,34.5,34.860000610351555,34.25,34.77000045776367,1022679.0,-0.012310343584854389,1.7111092273132402,-0.5094359993090344,58.546992871902184,70.9586030168791,0.21692190090684704,-0.4456520374597801,-2.473758088103139,-4.53603091487118,33.747827488368856,0.6800003051757812,1.1982715948196727,0.2774999618530245,-1.0356865594217268,1.5906864831277758,-0.3790932987843547,0.9340932224904037,0.7928762069702131,40.90907514591148,-28.939711535051465,0.6565932606373771,12,0.19499969482421875,-1.1000003814697266,-3.469999313354492,-4.51500034332275,1.3499984741210938,0,0.0768116384312727,1.8679391950250743,34.93000030517578,1.142851952770175,34.360000610351555,3.1333276819395266,34.529998779296875,0.0768116384312727
1556,2005-12-20,33.880001068115234,34.5,33.81999969482422,34.22999954223633,1241559.0,-0.017970983532891727,-1.8936108044932147,1.2962884471382754,52.390055827292784,68.01095645407622,0.7478211237994046,0.24520003128722578,-1.7991344070775028,-3.862061136718957,34.02786904705205,0.6800003051757812,1.0860431607076393,-0.37949905395507955,-1.6028935769408932,0.8438954690307341,-0.9911963154479864,0.23219820753782727,1.3900176452331507,5.172532860661587,-63.393624952197214,0.6116972614929054,12,0.6999988555908203,-0.48000144958496094,-2.7775001525878906,-3.8950014114379847,2.579998016357422,1,0.07438017645563977,1.7111092273132402,34.5,1.8679391950250743,34.93000030517578,1.142851952770175,34.360000610351555,0.07438017645563977
1557,2005-12-21,34.540000915527344,34.540000915527344,33.860000610351555,33.860000610351555,829971.0,0.019480514362593793,1.0000000000000209,-1.9428664850136443,50.49701005244252,64.91136796771295,0.12442080514653497,-0.32514571975043793,-2.3947468456938736,-4.461947952152496,34.00763388216136,0.6800003051757884,0.9829332312032761,0.21300067901611186,-0.906493491740413,1.3324948497726368,-0.3467464063621506,0.7727477643943743,0.6720170370800744,64.86493917107705,-0.5164709887032188,0.5597470853782639,12,0.03999900817871094,-1.1400012969970703,-3.322500228881836,-4.555001258850094,2.950000762939453,2,0.05327157220081946,-1.8936108044932147,33.880001068115234,1.7111092273132402,34.5,1.8679391950250743,34.93000030517578,0.05327157220081946
1558,2005-12-22,34.34000015258789,34.75,33.84000015258789,34.490001678466804,1039005.0,-0.005790409891087811,1.7164248787264569,-0.2205903802353973,48.65900999128904,61.357354097084595,0.3187496439424393,-0.04142162036905006,-2.11846001526726,-4.194882323604979,34.493286466609106,0.9099998474121094,0.7928385303388623,-0.041500091552734375,-1.0397990304262095,0.9567988473207407,-0.5406495609894719,0.4576493778840032,0.8163370697081973,46.84686232730772,-14.883886961743286,0.49914946943673666,12,0.23999977111816406,-0.7100000381469727,-3.107499599456787,-4.235000610351559,3.529998779296882,3,0.06435640869693215,1.0000000000000209,34.540000915527344,-1.8936108044932147,33.880001068115234,1.7111092273132402,34.5,0.06435640869693215
1559,2005-12-23,34.139999389648445,34.47999954223633,33.939998626708984,34.34000015258789,419670.0,-0.005824134014291049,1.2500059604701619,1.3333248563144209,46.76522829306745,57.70867059176911,0.4710954998639778,0.24103222539653046,-1.8532404826380002,-3.925424742332872,35.005184320188334,0.5400009155273438,0.6953947682155999,-0.2860008239746037,-1.140989722454954,0.5689880745057465,-0.7134952732147823,0.14149362526557496,0.9628843315487714,30.769174338848416,-26.48179804322261,0.4274944492401751,12,0.3450012207031179,-0.36999893188477273,-2.8075003623962473,-3.7100000381469727,3.3800010681152273,4,0.0585823091902693,1.7164248787264569,34.34000015258789,1.0000000000000209,34.540000915527344,-1.8936108044932147,33.880001068115234,0.0585823091902693
1560,2005-12-26,34.139999389648445,34.139999389648445,34.139999389648445,34.139999389648445,0.0,0.0,1.0,-0.0,41.81816920761441,54.49188296418982,0.3355004466516647,0.28394334472553595,-1.8018289054681418,-3.856540155341925,34.683125186343524,0.0,0.5840804854680712,-0.3040008544921804,-1.1157925278824052,0.5077908188980444,-0.7098966911872964,0.10189498220293558,0.9115689704938532,34.40855804490753,-17.030527536287558,0.40589583669511275,12,0.26000022888182883,-0.3449993133544993,-2.7074999809265208,-3.5900001525878906,3.459999084472649,0,0.05565323842551084,1.2500059604701619,34.139999389648445,1.7164248787264569,34.34000015258789,1.0000000000000209,34.540000915527344,0.05565323842551084
1561,2005-12-27,34.400001525878906,34.419998168945305,33.950000762939446,33.950000762939446,345058.0,0.007615762767391843,-1.088873818505423,100.0,50.10754981664841,52.777837897982444,0.012542690969603143,0.08334556056148301,-2.0089172528680734,-4.047522190844692,34.46922223583718,0.4699974060058594,0.44573807865664605,-0.07899875640869425,-0.8122938116156959,0.6542962987983074,-0.44564628401219153,0.28764877119480303,0.6023040876506656,61.538622768296925,10.009306909673604,0.3666475276034998,12,-0.02500152587890625,-0.595001220703125,-2.9375014305114746,-3.1950016021728516,3.5,1,0.042151072207115,1.0,34.139999389648445,1.2500059604701619,34.139999389648445,1.7164248787264569,34.34000015258789,0.042151072207115
1562,2005-12-28,34.110000610351555,34.299999237060554,33.900001525878906,34.09999847412109,581735.0,-0.00843025879836623,1.0512735240031734,0.022226931717034364,44.93671548243423,50.77779880827262,0.26451852706577483,0.43336972916684147,-1.6363658822762304,-3.6941172978193464,34.6981653341415,0.5,0.2667693822892119,-0.39299964904785867,-1.0350389812835274,0.2490396831878101,-0.7140193151656931,-0.07197998293002428,0.8450127664298037,29.67038494912959,-20.79295176532451,0.32101966611783617,12,0.2649993896484446,-0.024999618530266332,-2.462501049041734,-2.8750009536743057,3.1199989318847727,2,0.06889470630522165,-1.088873818505423,34.400001525878906,1.0,34.139999389648445,1.2500059604701619,34.139999389648445,0.06889470630522165
1563,2005-12-29,34.34999847412109,34.439998626708984,34.049999237060554,34.240001678466804,543185.0,0.007035997052919907,1.689677852172377,10.997330282225887,45.738048541017505,48.82875334263428,0.025650028776112777,0.19219956006207184,-1.7893224832790224,-3.863402760658694,34.25074440914601,0.3899993896484304,0.14365456995307113,-0.14600162506103942,-0.7916802860526246,0.4996770359305458,-0.4688409555568285,0.17683770543474964,0.5596143553819886,77.58594608104164,28.62516921843565,0.3228393304957925,12,-0.00999832153319602,-0.2649974822997976,-2.4324989318847585,-3.114998817443837,2.3600006103515696,3,0.09141203329925496,1.0512735240031734,34.110000610351555,-1.088873818505423,34.400001525878906,1.0,34.139999389648445,0.09141203329925496
1564,2005-12-30,33.90999984741211,34.299999237060554,33.77000045776367,34.299999237060554,506476.0,-0.0128092764557316,1.7179467115301226,-3.545552280215539,36.19246828533304,46.34491727745993,0.3416767812471946,0.6190444571645628,-1.2701141032820047,-3.350540630127888,33.50991426290757,0.5799980163574148,0.044970801870036325,-0.5575002670288072,-1.2544371331012059,0.1394365990435915,-0.905968700065003,-0.20903183399261138,0.9560284567038124,20.895488396456308,-21.828145976546267,0.3484684330361984,12,0.35000038146972656,0.2049999237060547,-1.9825000762939453,-2.5100002288818324,2.75,4,0.11677968452644727,1.689677852172377,34.34999847412109,1.0512735240031734,34.110000610351555,-1.088873818505423,34.400001525878906,0.11677968452644727
1565,2006-01-02,34.11999893188477,34.189998626708984,33.709999084472656,34.080001831054695,262512.0,0.006192836491230258,4.333432234820809,-0.10255682929691898,42.45073864897947,45.24054870209178,0.08057972999856133,0.40043492754736576,-1.4029553154602539,-3.4858750268071432,32.65626796286205,0.4799995422363281,-0.030313051026169546,-0.3290010452270451,-1.0428608836741518,0.38485879322006156,-0.6859309644505984,0.02792887399650823,0.6802677014500134,56.164397878400884,14.475341723474415,0.3569299192235542,1,0.1100006103515554,0.09000205993651633,-2.1924991607666087,-2.7199993133544957,2.6100006103515554,0,0.09964834795764421,1.7179467115301226,33.90999984741211,1.689677852172377,34.34999847412109,1.0512735240031734,34.110000610351555,0.09964834795764421
1566,2006-01-03,34.380001068115234,34.689998626708984,34.110000610351555,34.11999893188477,608405.0,0.007620226974494271,-3.1428610354221838,6.50052455889348,48.35167322710867,45.00217794372135,-0.1129126709141346,0.10070344867642689,-1.5882798241809866,-3.666547498631367,31.737147501838393,0.579998016357429,-0.15089479708170472,-0.040498924255373936,-0.7145431921971479,0.6335453436864,-0.37752105822625737,0.2965232097155095,0.3330441613105819,68.36758128617639,25.03320462825792,0.33702213397088554,1,-0.15000152587890625,-0.1700000762939453,-2.1025009155273438,-2.6550006866455114,1.9799995422363281,1,0.09365902576984375,4.333432234820809,34.11999893188477,1.7179467115301226,33.90999984741211,1.689677852172377,34.34999847412109,0.09365902576984375
1567,2006-01-04,35.349998474121094,35.349998474121094,34.689998626708984,34.700000762939446,1342109.0,0.02821400162507426,1.0307759121560158,2.49997065641607,59.25231912269076,46.17921229165488,-1.068268719558688,-0.8365773917752648,-2.4717556169331516,-4.552525747864497,31.03218478741523,0.9699974060058594,-0.19930811201697907,0.8814985275268583,0.09009049707663763,1.672906557977079,0.4857945123017515,1.277202542751965,-1.6399993896484375,100.0,51.983955414183356,0.39570401522511034,1,-0.8199996948242188,-1.1349983215332031,-2.957498073577881,-3.6249980926513707,1.770000457763679,2,0.07213587445059177,-3.1428610354221838,34.380001068115234,4.333432234820809,34.11999893188477,1.7179467115301226,33.90999984741211,0.07213587445059177
1568,2006-01-05,37.560001373291016,37.560001373291016,36.310001373291016,36.310001373291016,3413638.0,0.06251776505132844,1.0,1.9230836947526977,68.81259253640201,48.62891942980317,-3.0994171687912058,-2.9646667256982084,-4.537146538199181,-6.66225071078302,31.29956475369652,2.210002899169922,-0.10726483444737056,2.9430013656616225,1.3484959914861747,4.53750673983707,2.145748678573902,3.740254052749343,-3.8172023010253895,100.0,52.28629140169635,0.7972526870877227,1,-1.9250011444091797,-1.9450016021728516,-5.097500801086433,-5.835000991821293,-0.9300003051757884,3,-0.008785990920898934,1.0307759121560158,35.349998474121094,-3.1428610354221838,34.380001068115234,4.333432234820809,34.11999893188477,-0.008785990920898934
1569,2006-01-06,38.27000045776367,38.97000122070313,37.61000061035156,37.75,2560629.0,0.0189030633256988,-2.400004768376147,0.4160003662109375,75.92847469313207,52.418953372638455,-3.533558026150814,-3.581866609290884,-5.081630455924461,-7.2681025782299855,31.58352375885698,1.4099998474121165,-0.021806592570698058,3.4775003433227525,1.1932483931953755,5.7617522934501295,2.3353743682590675,4.6196263183864374,-4.374513293457028,86.69200610931485,36.54296017665813,1.1421259750636878,1,-1.9300003051757812,-1.9300003051757812,-5.595001220703125,-6.3450012207031286,-1.3199996948242188,4,-0.04076303513538482,1.0,37.560001373291016,1.0307759121560158,35.349998474121094,-3.1428610354221838,34.380001068115234,-0.04076303513538482
1570,2006-01-09,37.959999084472656,38.29999923706055,37.560001373291016,38.20000076293945,1668741.0,-0.00810037547904252,2.3636371517994155,-0.4615412830576239,79.31031836814341,55.66370543391568,-2.933158071115372,-3.222050080255798,-4.634350551662834,-6.859649145690302,31.459019148654544,0.7399978637695312,0.09660478875618139,3.030998992919919,0.3456162517513377,5.7163817340885,1.6883076223356284,4.37369036350421,-3.7600410767822225,79.21806565046066,22.41399815480498,1.3426913705842909,1,-1.6199989318847656,-1.6199989318847656,-5.254998207092285,-6.009998321533203,-0.7399978637695241,0,-0.03424655606992111,-2.400004768376147,38.27000045776367,1.0,37.560001373291016,1.0307759121560158,35.349998474121094,-0.03424655606992111
1571,2006-01-10,37.459999084472656,38.13999938964844,37.09000015258789,37.959999084472656,1648776.0,-0.01317176006478149,1.4418569578254468,2.083318763410951,71.47056513592662,58.61191095097038,-2.183017798259435,-2.649163579570157,-4.003275482858257,-6.267096844479745,31.213909977221334,1.0499992370605469,0.24731490362427877,2.3984991073608413,-0.5140600144222702,5.311058229143953,0.9422195464692891,3.8547786682523935,-2.973838484001462,64.71959763881067,8.566073285615715,1.4562795608915542,1,-1.1199989318847656,-1.1199989318847656,-4.372498512268066,-5.494998931884766,-0.31999969482421875,1,-0.019487441539712047,2.3636371517994155,37.959999084472656,-2.400004768376147,38.27000045776367,1.0,37.560001373291016,-0.019487441539712047
1572,2006-01-11,37.15999984741211,37.29999923706055,36.900001525878906,37.22000122070313,1442266.0,-0.008008522274227658,2.6363857051204245,0.12000274658204546,70.43477587829243,61.355991766223156,-1.5699780171960924,-2.2577866538520865,-3.576853287950726,-5.867206928392356,32.08465044557215,0.55999755859375,0.4378550031074795,1.9669998168945284,-1.0789505898412841,5.012950223630341,0.44402461352662215,3.4899750202624347,-2.404808809727001,31.95483168722914,-24.327669625278997,1.522975203367908,1,-0.8199996948242188,-0.8199996948242188,-3.8899993896484375,-5.034999847412109,0.6300010681152344,2,-0.02152850485321678,1.4418569578254468,37.459999084472656,2.3636371517994155,37.959999084472656,-2.400004768376147,38.27000045776367,-0.02152850485321678
1573,2006-01-12,37.88000106811523,38.04999923706055,37.0,37.0,1698555.0,0.019375705695899192,-1.3863590059257782,-14.666348782501801,75.2021609071779,65.69040205753925,-1.9406722677004709,-2.8464985137793946,-4.189762107752927,-6.47572970433945,33.13723116427758,1.0499992370605469,0.5949455872747507,2.511001014709464,-0.7326545680297727,5.754656597448701,0.8891732233398457,4.1328288060790825,-2.8719214194490377,47.34298003457135,-11.664188191889515,1.621827791369619,1,-1.5400009155273366,-1.5400009155273366,-4.522500991821282,-5.755001068115227,0.06999969482422586,3,-0.02006341380148935,2.6363857051204245,37.15999984741211,1.4418569578254468,37.459999084472656,2.3636371517994155,37.959999084472656,-0.02006341380148935
1574,2006-01-13,37.22000122070313,37.70000076293945,37.02000045776367,37.66999816894531,1468602.0,-0.017423437930355168,1.6666566936436937,-0.5113595477855236,69.05941295221628,68.64692142456556,-0.8512947940050779,-2.1145554234902733,-3.4365129688793843,-5.7032850910006445,33.900348459037104,0.8600006103515554,0.8094462872136461,1.7365011215210018,-1.6021863497073952,5.075188592749399,0.06715738590680331,3.4058448571352002,-1.9742062777147282,22.85715842736174,-37.63971365385546,1.669343735614197,1,-0.6800003051757884,-0.8800010681152415,-3.7000007629394602,-5.095001220703132,0.8799972534179616,4,-0.01585169621810023,-1.3863590059257782,37.88000106811523,2.6363857051204245,37.15999984741211,1.4418569578254468,37.459999084472656,-0.01585169621810023
1575,2006-01-16,37.150001525878906,37.22000122070313,36.95000076293945,37.0,568242.0,-0.001880701035154475,-1.1600036621094318,-0.3333389847750214,67.42712428855168,70.76641598694813,-0.3422842633838741,-1.9350562746946025,-3.2650624662708267,-5.5205851390134235,34.66181078421865,0.270000457763679,1.0229430464658336,1.534001350402832,-1.8503680085856686,4.918370709391333,-0.15818332909142185,3.226186029897086,-1.6807542062276184,20.16132505583619,-38.54299619585562,1.6921846794942517,1,-0.32000160217285156,-0.8100013732910156,-3.6150012016296387,-5.025001525878906,2.039997100830071,0,-0.0053836003963588785,1.6666566936436937,37.22000122070313,-1.3863590059257782,37.88000106811523,2.6363857051204245,37.15999984741211,-0.0053836003963588785
1576,2006-01-17,36.400001525878906,37.0,36.400001525878906,37.0,1067166.0,-0.020188424473618016,1.0,-3.999949137887188,63.712582838336374,71.2620008442421,0.8095151597051782,-1.0399004364498552,-2.4199126415370245,-4.660303564283492,35.97460909492,0.75,1.3336599873824824,0.658001327514647,-2.64079385612456,3.956796511153854,-0.991396264304953,2.307398919334247,-0.720708972164509,0.0,-59.80019275129546,1.6493975918196029,1,1.239999771118164,-0.060001373291015625,-2.6950011253356934,-4.105001449584961,3.4699974060058665,1,0.022527463199176978,-1.1600036621094318,37.150001525878906,1.6666566936436937,37.22000122070313,-1.3863590059257782,37.88000106811523,0.022527463199176978
1577,2006-01-18,36.38000106811523,36.4900016784668,35.5,35.5099983215332,1684010.0,-0.0005494631023424956,-1.2247243986489962,-1.4500082651984165,62.48463915924649,70.55889491344702,1.1074462709676638,-0.9222690910757834,-2.2849797642418324,-4.532371350216348,36.84831492360649,0.9900016784667969,1.6179988596517347,0.5460008621215735,-2.7140507586480425,3.8060524828911895,-1.0840249482632345,2.1760266725063815,2.590000152587905,34.50985613351117,-22.08877673563824,1.6300258103848078,1,0.8549995422363352,-0.040000915527336645,-2.527501583099358,-4.085000991821282,5.889999389648445,2,0.02089055247992566,1.0,36.400001525878906,-1.1600036621094318,37.150001525878906,1.6666566936436937,37.22000122070313,0.02089055247992566
1578,2006-01-19,36.54999923706055,36.79999923706055,36.08000183105469,36.72000122070313,1046170.0,0.004672846727712399,3.3636468725074273,-0.19540396201100657,66.79388794303387,69.54394083010278,0.870673271111059,-0.9678317415327911,-2.336667560843864,-4.592672837575407,37.597135418222834,0.7199974060058594,1.881492185768785,0.6054990768432589,-2.590521882284918,3.8015200359714356,-0.9925114027208295,2.2035095564073472,2.35060195922852,47.72722149685201,-12.834590297643857,1.5980104795640886,1,0.35000038146972656,-0.20999908447265625,-2.602499485015869,-4.254999160766602,5.6100006103515625,3,0.033926175221625554,-1.2247243986489962,36.38000106811523,1.0,36.400001525878906,-1.1600036621094318,37.150001525878906,0.033926175221625554
1579,2006-01-20,36.13999938964844,36.83000183105469,36.0,36.599998474121094,1305659.0,-0.011217506319299297,-1.2432546678626293,2.7058453943676644,62.53101807437329,67.67957413079499,1.0580205107662835,-0.4219478911940655,-1.833248779427187,-4.072650054347747,38.34716846901192,0.8300018310546875,2.0136457444166354,0.09549922943115519,-2.9858917511031464,3.176890209965457,-1.445196260835992,1.6361947196983024,2.6925897827148475,37.20924043221361,-22.921166177633715,1.5406954902671495,1,0.6800003051757812,0.20000076293945312,-2.1924996376037598,-3.844999313354492,6.560001373291016,4,0.05008304935969243,3.3636468725074273,36.54999923706055,-1.2247243986489962,36.38000106811523,1.0,36.400001525878906,0.05008304935969243
1580,2006-01-23,36.040000915527344,36.2400016784668,35.630001068115234,35.630001068115234,1282694.0,-0.00276697498090539,-1.9756138408433275,-0.8913057900585474,60.506331192112555,66.46132591481565,0.9577427070275419,-0.1816194018923909,-1.6393897143376819,-3.8622528312269537,38.95783150543753,0.6100006103515625,1.8792191368629005,-0.09949932098388814,-3.04795140547445,2.8489527635066736,-1.5737253632291726,1.3747267212613963,2.7259364733886784,36.00006103515625,-22.134640455677427,1.4742260422452826,1,0.7349987030029297,0.2999992370605469,-1.9925012588500977,-3.7450008392333984,5.409999847412109,0,0.05715864334804244,-1.2432546678626293,36.13999938964844,3.3636468725074273,36.54999923706055,-1.2247243986489962,36.38000106811523,0.05715864334804244
1581,2006-01-24,35.849998474121094,36.63000106811523,35.75,36.22000122070313,1091056.0,-0.00527198769643733,-2.0877246991741263,-0.9024460592301925,53.51123460057671,64.5809324395139,1.0005701506040836,0.12920751648493933,-1.3551545516948096,-3.577802854566741,39.358170070422624,0.8800010681152273,1.6004517184726197,-0.36200160980224894,-3.1995816387294056,2.4755784191249077,-1.7807916242658237,1.0567884046613258,2.850620167016608,26.315638516342943,-25.427730629042756,1.4187900144635774,1,0.9250011444091797,0.4900016784667969,-1.8024988174438477,-3.5549983978271484,6.430000305175788,1,0.09316597753829514,-1.9756138408433275,36.040000915527344,-1.2432546678626293,36.13999938964844,3.3636468725074273,36.54999923706055,0.09316597753829514
1582,2006-01-25,36.459999084472656,37.04999923706055,36.13999938964844,36.5,1812345.0,0.01701535945090482,-1.6764689382804698,0.10810977998638883,40.03621197828664,60.67360478074821,0.3138353700687375,-0.3116907070798902,-1.855443697028477,-4.091404697200801,40.01412500808813,1.2000007629394531,1.3197877467372905,0.13049907684326456,-2.529667679846945,2.790665833533474,-1.1995843015018437,1.4605824551883728,2.176607183842293,58.450639902859415,12.282183882941972,1.3300833783451051,1,0.1400012969970703,-0.11999893188476562,-2.469999313354492,-4.164999008178711,5.970001220703125,2,0.0935271512078657,-2.0877246991741263,35.849998474121094,-1.9756138408433275,36.040000915527344,-1.2432546678626293,36.13999938964844,0.0935271512078657
1583,2006-01-26,37.4900016784668,37.4900016784668,36.61999893188477,36.66999816894531,1333839.0,0.028250208992264936,1.1219488367548986,-20.499618539004388,43.321932796053616,57.8138847633968,-0.868654747956171,-1.1535328155542075,-2.7760111822182054,-5.032251201929249,40.63825813784564,1.0300025939941406,1.1589317513157837,1.0035015106201186,-1.5324991067772231,3.5395021280174603,-0.2644987980785487,2.271501819318786,1.083872464481857,100.0,56.522026998365334,1.2680003086986695,1,-0.9950008392333984,-1.1500015258789062,-3.500001907348633,-5.195001602172852,5.159999847412109,3,0.12750062857538813,-1.6764689382804698,36.459999084472656,-2.0877246991741263,35.849998474121094,-1.9756138408433275,36.040000915527344,0.12750062857538813
1584,2006-01-27,37.86999893188477,37.97000122070313,37.540000915527344,37.97000122070313,949832.0,0.010135962560818834,7.599809269502336,-0.12195348880484186,49.238577369614546,55.792935105737115,-1.2815189465052796,-1.287664750802172,-3.049250437302895,-5.331314261793068,42.071595259148836,0.47999954223633523,1.0288051204927342,1.1854988098144617,-1.1105071578003347,3.481504777429258,0.037495826007067024,2.3335017936218563,0.6423977282049051,95.7263981924205,54.424225049846925,1.1480029838073964,1,-1.1349983215332102,-1.529998779296882,-3.7649989128112864,-5.574998855590827,4.960002899169915,4,0.11328230885993906,1.1219488367548986,37.4900016784668,-1.6764689382804698,36.459999084472656,-2.0877246991741263,35.849998474121094,0.11328230885993906
1585,2006-01-30,37.52000045776367,37.9900016784668,37.459999084472656,37.9900016784668,602161.0,-0.009242104145569918,1.2553243295889878,4.699904634751097,50.520845406036884,54.32718650214828,-0.9761715637734056,-0.7060879169467569,-2.5924255394999136,-4.901275807968837,43.67719338071731,0.5300025939941406,0.7686893573344804,0.6655002593994155,-1.3124678688875235,2.6434683876863545,-0.3234838047440576,1.6544843235428885,0.9321482691242124,79.01781836945656,38.99743430932517,0.9889840641434695,1,-0.7749996185302734,-1.1800003051757812,-3.3924999237060547,-5.225000381469727,4.540000915527344,0,0.13805970794181932,7.599809269502336,37.86999893188477,1.1219488367548986,37.4900016784668,-1.6764689382804698,36.459999084472656,0.13805970794181932
1586,2006-01-31,37.599998474121094,38.150001525878906,37.40999984741211,37.9900016784668,830562.0,0.002132143267095099,1.084503258597809,0.829791896630089,53.97110881739502,53.38123868638701,-0.9700614856775545,-0.5612590193202038,-2.583742041800832,-4.8996367280946345,44.71189944017434,0.7400016784667969,0.5882666955270821,0.584498405456543,-1.037579707548936,2.206576518462022,-0.22654065104619292,1.3955374619592789,0.79310727822903,72.63669317340722,30.290869881920443,0.8110390565027383,1,-0.7099971771240234,-1.2599983215332031,-3.5024986267089844,-5.304998397827148,3.5,1,0.102393682049434,1.2553243295889878,37.52000045776367,7.599809269502336,37.86999893188477,1.1219488367548986,37.4900016784668,0.102393682049434
1587,2006-02-01,37.900001525878906,38.2400016784668,37.38999938964844,37.4900016784668,861019.0,0.0079788048918219,-1.7868725337535722,-1.0512730224869666,50.19531701109473,51.536953027282664,-1.1530315791158756,-0.6961173274108461,-2.791360968577351,-5.125169355051696,45.069809842667425,0.8500022888183594,0.4330788992129442,0.7570013046264634,-0.7070395461462198,2.2210421553991466,0.024980879240125375,1.4890217300128015,0.4352421114242162,79.01237184287233,35.75788629660351,0.7320204253863404,2,-0.9650001525878906,-1.5600013732910156,-3.8100013732910156,-5.605001449584961,4.939998626708984,2,0.11556720519990549,1.084503258597809,37.599998474121094,1.2553243295889878,37.52000045776367,7.599809269502336,37.86999893188477,0.11556720519990549
1588,2006-02-02,37.22999954223633,38.400001525878906,37.22000122070313,38.29999923706055,1263992.0,-0.01767815189097255,-1.1651454489458952,-2.609756324491296,50.09744950732407,50.15544540872164,-0.4206651366471519,-0.054921740122125584,-2.036789900550737,-4.385912652930543,43.74867564052525,1.1800003051757741,0.3430136605081202,0.1034994125366211,-1.3481390824858934,1.5551379075591356,-0.6223198349746326,0.8293186600478748,-1.7299995422363281,0.8473151650335089,-43.12891632713054,0.7258192475112569,2,-0.2149982452392578,-0.8899993896484375,-2.9999990463256836,-4.934999465942383,6.119998931884766,3,0.1396723294890243,-1.7868725337535722,37.900001525878906,1.084503258597809,37.599998474121094,1.2553243295889878,37.52000045776367,0.1396723294890243
1589,2006-02-03,36.709999084472656,37.4900016784668,36.47000122070313,37.099998474121094,1631868.0,-0.013967243195201928,-1.3448417987933432,0.3644855148416722,46.05732708762317,48.550000508222816,0.21086769201029654,0.3607086887612496,-1.4365191778337305,-3.8010539127908274,41.339776677543796,1.0200004577636648,0.2574920083230623,-0.3385009765625,-1.6960264286652773,1.0190244755402773,-1.0172637026138887,0.34026174948888865,-1.1519990539550804,12.435120508836729,-33.126165533360904,0.67876272605139,2,0.3650016784667969,-0.3699989318847656,-2.4974985122680664,-4.414999008178711,7.1399993896484375,4,0.1618088419925543,-1.1651454489458952,37.22999954223633,-1.7868725337535722,37.900001525878906,1.084503258597809,37.599998474121094,0.1618088419925543
1590,2006-02-06,36.65999984741211,36.93999862670898,36.5,36.93999862670898,875014.0,-0.0013620059468129053,2.142861035422452,0.7179467115301669,52.663916645756174,48.45585406879832,0.40014173938492803,0.32498370024345036,-1.3222617311761695,-3.685669007244144,38.88852012212317,0.43999862670897727,0.11782907948838073,-0.32350025177002095,-1.6204001969995119,0.97339969345947,-0.97195022438477,0.32494972084472806,-1.0451597869873055,9.844486873885401,-39.76649961086889,0.6484499726147455,2,0.6100006103515625,-0.31999969482421875,-2.4724998474121094,-4.364999771118164,6.540000915527344,0,0.1683033826874969,-1.3448417987933432,36.709999084472656,-1.1651454489458952,37.22999954223633,-1.7868725337535722,37.900001525878906,0.1683033826874969
1591,2006-02-07,36.72999954223633,37.02000045776367,36.47000122070313,36.75,955879.0,0.0019094297631090384,-1.0370451478909828,0.07143051771117348,53.54968004518835,49.95735052067628,0.5231079266745908,0.20816277086493784,-1.3232859790130362,-3.687455784446101,37.14434649922053,0.5499992370605398,0.04787093037534618,-0.2170005798339858,-1.4984328587192266,1.064431699051255,-0.8577167192766026,0.42371555960863105,-1.059456252502443,13.471413493352621,-36.47796790066097,0.6407161394426196,2,0.7050018310546875,-0.18999862670898438,-2.5099992752075195,-4.434999465942383,6.470001220703125,1,0.14511303831968858,2.142861035422452,36.65999984741211,-1.3448417987933432,36.709999084472656,-1.1651454489458952,37.22999954223633,0.14511303831968858
1592,2006-02-08,36.36000061035156,36.72000122070313,35.81999969482422,36.66999816894531,1006382.0,-0.010073480438225979,3.390212132489648,15.499523173755483,48.1481619186213,50.49359820096157,0.9805451543019146,0.5429943702637843,-0.8849322511197926,-3.246391812201466,35.29137297551909,0.9099998474121094,0.0013562630783638951,-0.5469995498657241,-1.8501960944235378,0.7561969946920897,-1.1985978221446345,0.10459872241318635,-0.6348681558947789,20.93025318926208,-28.08985476755826,0.6515982722789071,2,0.75,0.4699993133544922,-2.140000343322754,-4.065000534057617,6.41999816894532,2,0.13036297536309926,-1.0370451478909828,36.72999954223633,2.142861035422452,36.65999984741211,-1.3448417987933432,36.709999084472656,0.13036297536309926
1593,2006-02-09,37.11999893188477,37.16999816894531,36.40999984741211,36.40999984741211,1005335.0,0.020902043695699035,-1.1408431029109938,-2.2903376648946874,58.941602409663744,51.571712094300366,0.18164429583127628,-0.2918226658065066,-1.594059833750812,-3.929066578347644,33.11792547353507,0.80999755859375,0.06643922908870081,0.2509988784790096,-0.9747583231944432,1.4767560801524624,-0.36187972235772037,0.8638774793157395,-1.3413690959995463,77.84417322816702,26.20109296370302,0.612878600836728,2,-0.00999832153321023,0.11500167846678977,-2.74749946594239,-4.819999694824226,5.659999847412109,3,0.15409486490555468,3.390212132489648,36.36000061035156,-1.0370451478909828,36.72999954223633,2.142861035422452,36.65999984741211,0.15409486490555468
1594,2006-02-10,36.63000106811523,37.209999084472656,36.52000045776367,36.97999954223633,701362.0,-0.013200373865007164,-1.4210491092342492,-0.4929562330084619,55.0255558768768,52.07223547994925,0.5333369772366154,0.15990598941030498,-1.0575137565517352,-3.3709946979655996,30.841461221439342,0.6899986267089844,0.18299637271140767,-0.20949897766114134,-1.4280656157483662,1.0090676604260835,-0.8187822967047538,0.3997843413824711,-0.8100013732910085,58.27350568088209,4.459532228027065,0.6092833190436113,2,0.47999954223633523,0.6049995422363352,-1.0050010681152273,-3.2250003814697195,6.459999084472663,4,0.1834561072905707,-1.1408431029109938,37.11999893188477,3.390212132489648,36.36000061035156,-1.0370451478909828,36.72999954223633,0.1834561072905707
1595,2006-02-13,36.95000076293945,36.95000076293945,36.540000915527344,36.599998474121094,558635.0,0.008736000149963674,1.3428409499623983,-1.000010899182541,59.16669156817848,52.64952245225853,0.13854990470643003,-0.18534842468523038,-1.3266095382881815,-3.643999865501101,28.564875317570714,0.4099998474121094,0.21403719117299147,0.12050075531006144,-1.090596730315447,1.3315982409355698,-0.4850479875026963,0.7260494981228192,-1.0784010314941384,81.29507656841758,23.011219894634714,0.6055487428127544,2,0.15999984741210938,0.0,-0.6100006103515625,-2.8400001525878906,5.849998474121094,0,0.1867387704657988,-1.4210491092342492,36.63000106811523,-1.1408431029109938,37.11999893188477,3.390212132489648,36.36000061035156,0.1867387704657988
1596,2006-02-14,37.22000122070313,37.29999923706055,36.63000106811523,36.90999984741211,633538.0,0.007307184091711605,1.851071773519392,0.8857124173033739,56.71380449595413,53.37379883946513,-0.21347043841411306,-0.41188425523008476,-1.5563485398297772,-3.8536219977885864,27.22979866281916,0.6699981689453196,0.1767661039664219,0.34950122833252806,-0.85588131370924,1.5548837703742961,-0.25319004268835243,0.9521924993534086,-1.2978334533691438,94.59472695264924,34.83113114635792,0.6026912710208832,2,-0.1100006103515696,-0.270000457763679,-0.8800010681152415,-3.1100006103515696,6.069999694824212,1,0.16066629086809447,1.3428409499623983,36.95000076293945,-1.4210491092342492,36.63000106811523,-1.1408431029109938,37.11999893188477,0.16066629086809447
1597,2006-02-15,37.13999938964844,37.47999954223633,36.86000061035156,37.47999954223633,491258.0,-0.0021494311776162345,2.6470509037462553,-1.0967698271088162,46.28447303265502,52.95013478672412,-0.28229892795256006,-0.28672652808601384,-1.4181314967219194,-3.726506482680321,27.210305410719805,0.6199989318847656,0.1494824910853083,0.23149948120116903,-0.9565692261094938,1.4195681885118319,-0.3625348724541624,0.8255338348565004,-1.1682749471435514,68.2242757420836,12.990564947463639,0.5940343536553296,2,-0.4849987030029297,-0.18999862670898438,-0.7999992370605469,-2.5749988555908203,6.020000457763672,2,0.1631664370726953,1.851071773519392,37.22000122070313,1.3428409499623983,36.95000076293945,-1.4210491092342492,36.63000106811523,0.1631664370726953
1598,2006-02-16,37.790000915527344,37.79999923706055,37.29999923706055,37.400001525878906,742784.0,0.017501387629534237,1.4390479912168073,-1.1470565135926578,49.19680699085462,53.29896588708318,-0.9437565702270021,-0.8844113050157318,-2.00761207327961,-4.319068756347399,27.0632481750832,0.6599998474121094,0.10449015505435,0.8195009231567383,-0.41817946574568765,2.057181312059164,0.20066072870552176,1.4383411176079548,-1.7697109313549788,99.21888038528479,47.078653522334264,0.6188401944512146,2,-0.9800014495849609,-0.8400001525878906,-1.4500007629394531,-3.1800003051757812,5.349998474121094,3,0.13204545495841002,2.6470509037462553,37.13999938964844,1.851071773519392,37.22000122070313,1.3428409499623983,36.95000076293945,0.13204545495841002
1599,2006-02-17,37.95000076293945,38.18000030517578,37.68000030517578,37.7599983215332,845329.0,0.004233920178243977,-1.8571553133514986,0.4871865096443523,54.48852007294906,53.50169960121572,-1.0162322321706228,-0.9505952267418536,-2.1094643358516834,-4.435603979359229,27.146565623057995,0.5,0.06205950646402414,0.889000701904294,-0.3576525693495327,2.1356539731581208,0.2656740662773842,1.5123273375312039,-1.8821165479329593,85.9756324491296,35.69709078758179,0.623326635626913,2,-0.9500007629394531,-1.0,-1.6100006103515625,-3.1949996948242188,4.66999816894532,4,0.12727267244416574,1.4390479912168073,37.790000915527344,2.6470509037462553,37.13999938964844,1.851071773519392,37.22000122070313,0.12727267244416574
1600,2006-02-20,38.099998474121094,38.11999893188477,37.54999923706055,38.0,662936.0,0.003952508779080821,7.142888283378022,0.5263009958239641,55.144032275788405,53.67884984906017,-1.0510100073219917,-0.9890597209583945,-2.213524460717636,-4.5545553329629485,27.66928473664575,0.5699996948242259,0.07181233899429174,0.9359985351562514,-0.29578107168173773,2.1677781419942406,0.32010873173725685,1.551888338575246,-1.9854719128971539,94.83858900431431,45.430645351674926,0.6158898034189962,2,-1.0999984741210938,-1.1499977111816406,-1.6599979400634766,-3.1149978637695312,5.200000762939453,0,0.13097117790847657,-1.8571553133514986,37.95000076293945,1.4390479912168073,37.790000915527344,2.6470509037462553,37.13999938964844,0.13097117790847657
1601,2006-02-21,39.18999862670898,39.540000915527344,38.11000061035156,38.18000030517578,2094532.0,0.028608929035213837,-1.4869620022224803,10.100137331196999,61.41590817175989,55.153043877186676,-1.9616510165660657,-1.9141448540258565,-3.230434128635572,-5.608611976701546,28.288326747974878,1.44000244140625,0.18110319806718422,1.8589986801147376,0.4804124072044189,3.2375849530250562,1.1697055436595818,2.5482918165698933,-3.029762566191941,86.94021459093044,39.57192038884301,0.6892931364551581,2,-1.2149982452392507,-1.6699981689453054,-2.6049985885620046,-4.174998283386216,4.710002899169929,1,0.09211535434684248,7.142888283378022,38.099998474121094,-1.8571553133514986,37.95000076293945,1.4390479912168073,37.790000915527344,0.09211535434684248
1602,2006-02-22,39.86999893188477,40.13999938964844,38.83000183105469,39.5,2822235.0,0.017351373539277404,1.8791159961601502,0.3663361849187111,73.32156572539267,56.75081757893434,-2.3371770874101045,-2.4512549662854823,-3.8189086171913615,-6.239567779210411,28.733983925787975,1.30999755859375,0.2801145040841959,2.368498992919932,0.6435218654534438,4.09347612038642,1.5060104291866878,3.230987556653176,-3.574572277167327,90.49294213883641,35.70170862162314,0.8624885637332443,2,-1.539999008178718,-2.049999237060554,-2.8799982070922923,-4.854998588562012,4.63999938964843,2,0.08577883308914602,-1.4869620022224803,39.18999862670898,7.142888283378022,38.099998474121094,-1.8571553133514986,37.95000076293945,0.08577883308914602
1603,2006-02-23,42.27000045776367,42.29999923706055,40.18999862670898,42.0,4664036.0,0.060195675700396745,11.787959355890317,0.7297330735207556,86.87004980863244,60.289094682462746,-4.391655684148475,-4.716612985844165,-6.092128647406952,-8.563297294357767,29.22446344306735,2.430000305175774,0.44465125346224,4.529500579833986,1.7868591522997477,7.272142007368224,3.1581798660668667,5.900821293601105,-5.743899438950365,99.36844675164474,37.59933478511222,1.37132071376712,2,-2.8500003814697266,-3.3050003051757812,-5.482500076293945,-7.255000114440911,2.6899986267089844,3,0.021055107168445053,1.8791159961601502,39.86999893188477,-1.4869620022224803,39.18999862670898,7.142888283378022,38.099998474121094,0.021055107168445053
1604,2006-02-24,42.15999984741211,42.38000106811523,41.29999923706055,41.900001525878906,1541506.0,-0.002602332840319632,2.0857161541354423,0.9629551138049421,86.1842177911491,63.291042040570595,-3.816027503729302,-4.499425153027929,-5.872386403485649,-8.365712976652759,29.413218248112514,1.0800018310546804,0.6943687721679197,4.204999923706055,0.8231631732296023,7.586836674182507,2.5140815484678285,5.895918298944281,-5.17198697113902,95.44511102897287,25.988084509379306,1.6909183752382246,2,-2.654998779296882,-3.154998779296875,-5.539999961853027,-7.144999504089348,2.3800010681152344,4,0.023244771010037857,11.787959355890317,42.27000045776367,1.8791159961601502,39.86999893188477,-1.4869620022224803,39.18999862670898,0.023244771010037857
1605,2006-02-27,42.70000076293945,42.75,42.0099983215332,42.0099983215332,1092332.0,0.012808370908011124,-1.1449248120300752,2.6538726763208476,86.98885654563294,66.65493671275713,-3.8605989942907826,-4.881745366961972,-6.280245876960386,-8.807714085352963,29.78265412298797,0.7400016784667969,0.8552485655858035,4.4860008239746065,0.5042243795502017,8.467777268399011,2.4951126017624077,6.476889046186805,-5.1727890674821495,98.92243009401915,21.458956623254153,1.9908882222122015,2,-2.895000457763672,-3.510000228881836,-6.120000839233398,-7.685000419616692,1.6199989318847656,0,-0.0018735791481323538,2.0857161541354423,42.15999984741211,11.787959355890317,42.27000045776367,1.8791159961601502,39.86999893188477,-0.0018735791481323538
1606,2006-02-28,41.45000076293945,43.22000122070313,41.400001525878906,42.68999862670898,2472046.0,-0.029274004160789402,-1.7164248787264675,-1.7970919946926036,78.43575261839506,70.22730111117268,-2.1763380887492474,-3.5084015909521327,-4.889917597190546,-7.467584775114361,29.738346943030848,1.8199996948242259,1.0737038712249145,3.0435007095336886,-1.178313816953107,7.265315236020484,0.9325934462902907,5.154407972777086,-3.2960544709370225,59.681077361028464,-23.90349241212926,2.110907263243397,2,-1.1900005340576172,-1.9650001525878906,-4.892500877380371,-6.2350006103515625,3.2199974060058594,1,0.044632049217600445,-1.1449248120300752,42.70000076293945,2.0857161541354423,42.15999984741211,11.787959355890317,42.27000045776367,0.044632049217600445
1607,2006-03-01,42.27999877929688,42.290000915527344,41.099998474121094,41.099998474121094,1433063.0,0.02002407722750954,-1.0169527688875957,-0.9516147887454043,78.60310191542608,73.49466721390284,-2.459158456301374,-4.209246790659272,-5.588326442178207,-8.201233047274691,29.477166503454765,1.19000244140625,1.2864378631149052,3.654498863220219,-0.8981381477613652,8.207135874201803,1.378180357729427,5.930817368711011,-3.416804797276356,68.97684367434363,-14.700422225844491,2.2763185054907913,3,-1.8949985504150462,-2.7599983215332102,-5.7224988937378,-7.0649986267089915,2.5200004577636648,2,0.03831605471510291,-1.7164248787264675,41.45000076293945,-1.1449248120300752,42.70000076293945,2.0857161541354423,42.15999984741211,0.03831605471510291
1608,2006-03-02,42.43000030517578,42.75,42.09000015258789,42.43000030517578,1178678.0,0.003547812918867743,1.0625014901175405,0.0,83.41011799626524,76.7081780942713,-2.1029018546917158,-4.163149626724902,-5.59583507337976,-8.246647562370434,29.56963643199665,0.6599998474121094,1.5350680908779921,3.5445003509521484,-1.2595701676348625,8.34857086953916,1.142465091658643,5.946535610245654,-2.9568533097396923,62.73585414919744,-23.15700601205804,2.402035259293507,3,-2.0450000762939453,-2.9099998474121094,-5.960000038146973,-7.215000152587891,1.7099990844726562,3,0.04902187135039204,-1.0169527688875957,42.27999877929688,-1.7164248787264675,41.45000076293945,-1.1449248120300752,42.70000076293945,0.04902187135039204
1609,2006-03-03,42.650001525878906,42.959999084472656,42.40999984741211,42.66999816894531,1257638.0,0.0051850393382224524,-1.1999969482421875,-100.0,83.21676580575195,79.8273707087117,-1.7724926274831532,-4.126912666039651,-5.66140146237413,-8.36483017065288,30.864532978680217,0.5499992370605469,1.900065246263722,3.467501449584958,-1.5018823086608677,8.436885207830784,0.9828095704620452,5.952193328707871,-2.6522949389054347,73.11325677557709,-12.809255025429195,2.484691879122913,3,-1.9850006103515625,-3.1300010681152344,-6.232501029968262,-7.435001373291016,1.6800003051757812,4,0.054161722765522224,1.0625014901175405,42.43000030517578,-1.0169527688875957,42.27999877929688,-1.7164248787264675,41.45000076293945,0.054161722765522224
1610,2006-03-06,42.83000183105469,43.22999954223633,42.72999954223633,42.849998474121094,1033032.0,0.004220405597560539,-3.5454293244555415,1.0,83.03885147582402,82.22991996471882,-1.353296057912459,-4.027461396126341,-5.681691204886242,-8.448436067142083,32.27585089967674,0.5799980163574219,2.242988995914878,3.3390016555786133,-1.7359729903891434,8.41397630154637,0.8015143325947349,5.876488978562492,-2.381173995359063,81.22077415033482,-3.4558518095753072,2.5374873229838792,3,-1.8000011444091797,-3.305002212524414,-6.292501449584961,-7.385001182556152,-0.01000213623046875,0,0.0399252629317608,-1.1999969482421875,42.650001525878906,1.0625014901175405,42.43000030517578,-1.0169527688875957,42.27999877929688,0.0399252629317608
1611,2006-03-07,42.060001373291016,42.70000076293945,41.63999938964844,42.41999816894531,1833406.0,-0.017978062686081153,1.304345843025546,18.002861503243036,76.79738439872628,82.61612203953366,-0.14904651349331033,-2.991028255334541,-4.766016699579879,-7.586817471393999,33.161361150954924,1.19000244140625,2.560573661946904,2.3025011062622056,-2.7215294219187243,7.3265316344431355,-0.20951415782825933,4.8145163703526705,-1.1661860645488815,45.07053604528921,-39.96514627298429,2.5120152640904645,3,-0.3500022888183594,-2.535001754760742,-5.517500877380371,-6.475000381469727,-0.03000259399413352,1,0.053732721059023714,-3.5454293244555415,42.83000183105469,-1.1999969482421875,42.650001525878906,1.0625014901175405,42.43000030517578,0.053732721059023714
1612,2006-03-08,41.099998474121094,42.27999877929688,40.310001373291016,42.25,2636135.0,-0.022824604560748862,2.256196523263339,3.1944771169109156,67.43938694755258,80.45715949941368,1.1217435566632474,-1.747293729494217,-3.6591425605058276,-6.524041205252843,34.53125939562312,1.9699974060058665,2.8746256996850903,1.1054983139038086,-3.6855044727884874,5.8965011005961045,-1.290003079442343,3.50099970724996,2.1300010681152344,27.05471219920048,-53.86586844406112,2.395501393346149,3,0.6700019836425781,-1.5749988555908203,-4.484997749328613,-5.489997863769531,1.25,2,0.08686130966822536,1.304345843025546,42.060001373291016,-3.5454293244555415,42.83000183105469,-1.1999969482421875,42.650001525878906,0.08686130966822536
1613,2006-03-09,42.84000015258789,42.84000015258789,41.599998474121094,41.599998474121094,2208550.0,0.04233580883372534,1.0,-1.078260898409771,72.08670349725149,78.89076902231396,-0.5910566640570138,-3.2009074792584755,-5.236762892934351,-8.150108116352698,35.636040953665116,1.7400016784667969,3.1325890355788246,2.559499931335452,-2.1917504034179345,7.310750266088839,0.18387476395875524,4.935125098712149,0.3315994262695341,86.64384814359993,6.0998610837334155,2.3756251673766946,3,-1.0699996948242188,-3.315000534057617,-6.2024993896484375,-7.219999313354492,-0.5699996948242188,3,0.04575161245311654,2.256196523263339,41.099998474121094,1.304345843025546,42.060001373291016,-3.5454293244555415,42.83000183105469,0.04575161245311654
1614,2006-03-10,43.349998474121094,43.349998474121094,42.27000045776367,42.36999893188477,1133215.0,0.011904722682462232,1.2040786139407786,0.790321141700424,72.96586332246218,77.33265866418387,-1.021973393923254,-3.353587406430009,-5.560921050769963,-8.544284757973472,36.87607603032998,1.0799980163574219,3.2962252917252073,2.7334983825683565,-1.8792085742964986,7.346205339433212,0.427144904135929,5.039851861000784,-3.039997100830078,100.0,20.385782444709974,2.306353478432426,3,-1.519998550415039,-3.7649993896484375,-6.672497749328613,-7.44999694824218,0.0500030517578125,4,0.0182237818531632,1.0,42.84000015258789,2.256196523263339,41.099998474121094,1.304345843025546,42.060001373291016,0.0182237818531632
1615,2006-03-13,43.849998474121094,44.11000061035156,43.0099983215332,43.47000122070313,1298527.0,0.011534025780842505,1.444445386343407,0.38775248052751393,71.49444881007223,76.56140268548134,-1.4993655251644284,-3.4890369841500615,-5.872209155708454,-8.92741352466772,38.34444524585267,1.1000022888183594,3.122508389673321,2.88849849700928,-1.6000332527234704,7.377030246742031,0.6442326221429084,5.132764371875652,-3.479197158813477,93.15783714652557,13.872555409858421,2.244265874866375,3,-1.6399974822998047,-3.884998321533203,-7.142498016357422,-7.94999694824218,-0.029998779296875,0,0.010946485145646667,1.2040786139407786,43.349998474121094,1.0,42.84000015258789,2.256196523263339,41.099998474121094,0.010946485145646667
1616,2006-03-14,43.20000076293945,43.7599983215332,43.0,43.599998474121094,875702.0,-0.014823209436717555,1.111114054560964,-1.0526331640131101,65.40240625765318,75.09465872350657,-0.642601215567872,-2.496035025437507,-5.045543677537111,-8.16665054707309,39.511381307148746,0.8499984741210938,2.941837611702141,1.9395008087158203,-2.2887727003977787,6.167774317829419,-0.17463594584097564,4.053637563272616,-2.679631475830078,76.05263078642007,-1.7399832720808632,2.114136754556798,3,-0.9899997711181641,-3.2350006103515625,-6.395000457763672,-7.270000457763665,1.0,1,-0.00879632086583737,1.444445386343407,43.849998474121094,1.2040786139407786,43.349998474121094,1.0,42.84000015258789,-0.00879632086583737
1617,2006-03-15,43.20000076293945,43.54999923706055,43.15999984741211,43.36000061035156,652791.0,0.0,-2.2499721846936342,0.4000019073595468,55.529131392450076,71.99677132308267,-0.5569434319647115,-2.127853052885129,-4.896504103743283,-8.05523979522404,40.55397297672986,0.3899993896484375,2.6847081755579936,1.636500740051268,-2.1987613528117436,5.47176283291428,-0.2811303063802342,3.5541317864827704,-2.5360462229003886,63.74505685565867,-10.850809718555077,1.917631046431504,3,-0.9899997711181641,-3.2350006103515625,-6.212499618530273,-7.17499923706054,0.770000457763679,2,-0.027083378772675748,1.111114054560964,43.20000076293945,1.444445386343407,43.849998474121094,1.2040786139407786,43.349998474121094,-0.027083378772675748
1618,2006-03-16,42.77999877929688,43.33000183105469,42.400001525878906,43.2400016784668,1146352.0,-0.009722267968172882,1.906236402758489,2.875020861645522,53.555037694174366,68.7010237551296,-0.09171824453403588,-1.385900961077887,-4.400516031992474,-7.509969483352506,41.03300444899877,0.9300003051757812,2.5620633267237025,0.9669988632202191,-2.4624229862155858,4.396420712656024,-0.7477120614976798,2.681709787938118,-1.9782023964453188,27.717297784780985,-42.41371796156909,1.714710924717902,3,-0.569997787475593,-2.519998550415046,-5.8099985122680735,-6.754997253417969,0.7800025939941335,3,-0.010051433320374059,-2.2499721846936342,43.20000076293945,1.111114054560964,43.20000076293945,1.444445386343407,43.849998474121094,-0.010051433320374059
1619,2006-03-17,42.77999877929688,42.88000106811523,42.20000076293945,42.36999893188477,1167438.0,0.0,1.2294930241575701,-0.8912983986665367,50.488985183779285,65.0843719449024,-0.0797225931471246,-1.059834650879722,-4.345852169819452,-7.378639273879294,41.10327981682489,0.6800003051757741,2.3721282743232877,0.725498962402348,-2.202058591673321,3.653056516478017,-0.7382798146354901,2.189277739440186,-1.8458742273453197,30.366390716903872,-34.63051307643871,1.4637787770378357,3,-0.569997787475593,-2.464998245239265,-5.60749816894532,-6.754997253417969,0.729999542236321,4,-0.011921419730849148,1.906236402758489,42.77999877929688,-2.2499721846936342,43.20000076293945,1.111114054560964,43.20000076293945,-0.011921419730849148
1620,2006-03-20,43.09000015258789,43.150001525878906,42.61999893188477,43.11000061035156,458281.0,0.00724640911960539,9.599809269502051,-0.04878162245647987,61.325954042416896,63.3653241275347,-0.38997470759892394,-1.0296188462786802,-4.586466587661178,-7.568065906943133,41.47917295257202,0.5300025939941335,2.1330725623930533,0.7860002517700195,-1.5035408234441263,3.0755413269841654,-0.3587702858370534,1.9307707893770925,-2.028840558300331,57.051332211745375,-8.261987684780507,1.1447705376070716,3,-0.8799991607666016,-2.7649993896484375,-5.917499542236328,-6.770000457763672,-0.3600006103515625,0,0.007194276449135728,1.2294930241575701,42.77999877929688,1.906236402758489,42.77999877929688,-2.2499721846936342,43.20000076293945,0.007194276449135728
1621,2006-03-21,42.79999923706055,43.150001525878906,42.2599983215332,42.88000106811523,869750.0,-0.006730121014165924,1.8709653602411862,3.9999999999996447,53.88059557028795,61.85879175228307,0.0179180350642838,-0.4799037254897627,-4.212898983400109,-7.159549214751124,40.58701107957399,0.8900032043457031,1.8684239721933977,0.31549930572509766,-1.4494756174756205,2.080474228925816,-0.566988155875265,1.1979867673254603,-1.6168860021304283,44.44438165100284,-19.562595849443227,0.8824874616003606,3,0.05500030517578125,-2.4299983978271484,-5.769998550415039,-6.459999084472656,-0.3800010681152344,1,0.02383178682116549,9.599809269502051,43.09000015258789,1.2294930241575701,42.77999877929688,1.906236402758489,42.77999877929688,0.02383178682116549
1622,2006-03-22,43.290000915527344,43.31999969482422,42.0,42.0,952642.0,0.011448637551434881,-1.0465097023355394,-16.124642380318043,56.10795146670599,60.08337486000024,-0.14389467821817448,-0.7384089494026398,-4.602245794990566,-7.52889865637178,39.1701670200365,1.3199996948242188,1.5976717957200606,0.6345008850097642,-0.6653204758949443,1.9343222459144727,-0.015409795442593577,1.284411565462122,-1.9898121855803694,96.99241650700412,31.46869800061927,0.6499106804523547,3,-0.2350006103515625,-2.8050003051757812,-6.260000228881836,-6.950000762939453,-0.4900016784667969,2,0.021021017051670032,1.8709653602411862,42.79999923706055,9.599809269502051,43.09000015258789,1.2294930241575701,42.77999877929688,0.021021017051670032
1623,2006-03-23,43.15999984741211,43.2400016784668,42.5,43.150001525878906,1003729.0,-0.0030030276129794364,7.705800516100078,0.007750631346735036,53.66904824241467,57.939284295550515,0.040534557534485316,-0.5674037302823365,-4.394236541003458,-7.2927855138129445,36.66235322501781,0.7900009155273438,1.4185592302536065,0.45999984741210653,-0.8451800480513327,1.7651797428755458,-0.1925901003196131,1.1125897951438262,-1.7474186422489524,87.87879663612982,22.35198079520272,0.6525899477317201,3,-0.10499954223632812,-2.4549999237060547,-6.357499122619629,-6.819999694824219,2.259998321533203,3,0.01876740908606811,-1.0465097023355394,43.290000915527344,1.8709653602411862,42.79999923706055,9.599809269502051,43.09000015258789,0.01876740908606811
1624,2006-03-24,43.13999938964844,43.65999984741211,42.93000030517578,43.11000061035156,615977.0,-0.0004634026374972233,-2.743593254822176,3.0003815337657382,52.28274792691971,55.80465086408912,0.03085917276202821,-0.4956309970609283,-4.273574921622412,-7.169863474876706,34.11721502232293,0.7299995422363281,1.416704429338715,0.3909994125366225,-0.9023502573382771,1.6843490824115221,-0.2556754224008273,1.0376742474740723,-1.6195214082777412,68.67466833961839,4.9209923916430185,0.6466748349374509,3,-0.26000022888183594,-2.309999465942383,-6.2599992752075195,-6.799999237060547,2.4599990844726562,4,0.009735790208271533,7.705800516100078,43.15999984741211,-1.0465097023355394,43.290000915527344,1.8709653602411862,42.79999923706055,0.009735790208271533
1625,2006-03-27,42.61999893188477,43.400001525878906,42.599998474121094,43.20000076293945,585671.0,-0.012053789177577934,-1.5806435734941242,-19.3341810783314,54.281321306747984,54.56897475843299,0.4001118095609115,0.01904506736977396,-3.6546236932605964,-6.5454075712596875,31.162610170916384,0.8000030517578125,1.1766074930503478,-0.1250009536743093,-1.419483075908019,1.1694811685594004,-0.7722420147911606,0.522240107442542,-0.9959400453548426,37.34933667923721,-27.579269660304703,0.6472410611168544,3,0.21000099182128196,-1.789999008178718,-5.644998550415046,-6.279998779296882,4.020000457763665,0,0.02088220112512973,-2.743593254822176,43.13999938964844,7.705800516100078,43.15999984741211,-1.0465097023355394,43.290000915527344,0.02088220112512973
1626,2006-03-28,43.29999923706055,43.33000183105469,42.75,42.9900016784668,923054.0,0.015954958287599963,2.1351217601088726,-0.5344768619610178,67.5718743734854,55.90705731188136,-0.2952619404087855,-0.5430965200563165,-4.2015529735211175,-7.115778134521982,28.95778537184201,0.7100028991699148,0.881644440337432,0.4624994277954073,-0.7000183178608168,1.6250171734516314,-0.1187594450327012,1.0437583006235158,-1.5765026815777503,78.31321425042341,8.238813385477556,0.5812588728281113,3,-0.4699993133544922,-2.1899986267089844,-6.32499885559082,-6.959999084472656,4.44000244140625,1,-0.013163965470381678,-1.5806435734941242,42.61999893188477,-2.743593254822176,43.13999938964844,7.705800516100078,43.15999984741211,-0.013163965470381678
1627,2006-03-29,43.900001525878906,43.900001525878906,42.61999893188477,42.7400016784668,1369270.0,0.013856866036727755,1.2069013144264513,3.741964461508171,60.351562645519024,56.66222675091966,-0.8778413088906234,-1.070388816273848,-4.658123748961167,-7.592607119838327,27.239439489440166,1.2800025939941335,0.5861774628635814,0.981501579284668,-0.24163138865864653,2.2046345472279825,0.3699350953130107,1.5930680632563252,-2.081044808201362,100.0,30.69874670450224,0.6115664839716561,3,-0.9500007629394531,-2.4300003051757812,-6.152501106262207,-7.275001525878906,3.299999237060547,2,-0.03371305935060476,2.1351217601088726,43.29999923706055,-1.5806435734941242,42.61999893188477,-2.743593254822176,43.13999938964844,-0.03371305935060476
1628,2006-03-30,44.5099983215332,44.7599983215332,44.11000061035156,44.11000061035156,1198737.0,0.01389514292601346,-2.2500071525983008,0.3448256584464314,61.11109893137431,57.84246161176355,-1.3596078318684874,-1.5985247741942175,-5.12012395563972,-8.075112025647883,25.435152597995447,0.8599967956542969,0.426937855644816,1.4874984741210966,0.09699131087782575,2.8780056373643674,0.7922448924994612,2.182752055742732,-2.5993998481486997,88.42592510830386,22.05742597786724,0.6952535816216356,3,-1.1299991607666016,-2.0349998474121094,-6.434998512268066,-7.584999084472656,2.720001220703125,3,-0.03841831383860972,1.2069013144264513,43.900001525878906,2.1351217601088726,43.29999923706055,-1.5806435734941242,42.61999893188477,-0.03841831383860972
1629,2006-03-31,44.959999084472656,45.15999984741211,44.61000061035156,44.79999923706055,1312445.0,0.010110105142865145,-1.0370451478909555,0.4000019073595468,60.73500353430943,57.77680044419605,-1.6403565963674183,-1.9674660342678862,-5.400630169626325,-8.404886829245541,23.530424730089113,0.6500015258789062,0.42709402065688096,1.8219993591308565,0.19767652562202187,3.446322192639691,1.0098379423764356,2.6341607758852774,-2.8784366201992313,92.18747438864293,28.00110860589443,0.8121614167544173,3,-1.3799991607666016,-2.2249984741210938,-5.767498970031738,-6.954999923706055,1.2099990844726562,4,0.010231296571167503,-2.2500071525983008,44.5099983215332,1.2069013144264513,43.900001525878906,2.1351217601088726,43.29999923706055,0.010231296571167503
1630,2006-04-03,44.540000915527344,44.88000106811523,44.38000106811523,44.599998474121094,786855.0,-0.009341596474595204,-1.6315979681569879,-0.3749850988245953,63.56273740475825,58.85259398135942,-1.1097473403965026,-1.4891394360838461,-4.809299513799004,-7.866044117733679,21.286189997098937,0.579998016357429,0.4738777735389377,1.3165012359619155,-0.41597839626454913,3.04898086818838,0.4502614198486796,2.1827410520751513,-2.2121634606028238,75.59060203110022,12.372136856284712,0.8662398161132339,4,-0.9600009918212891,-1.8050003051757812,-5.284999847412109,-6.495000839233398,1.1299972534179688,0,0.023798777207124422,-1.0370451478909555,44.959999084472656,-2.2500071525983008,44.5099983215332,1.2069013144264513,43.900001525878906,0.023798777207124422
1631,2006-04-04,44.31999969482422,44.52000045776367,44.040000915527344,44.4900016784668,803525.0,-0.004939407637650661,3.1739173701756425,2.8334816887080367,60.85268710286736,59.37978682982179,-0.728018495095462,-1.150110338142774,-4.410864451178007,-7.526951767277488,20.26822547610756,0.5,0.5577714557680409,0.9835000991821303,-0.7240843020898708,2.6910845004541315,0.12970789854612974,1.837292299818131,-1.7655892485006888,66.92913977105808,3.6212491593645737,0.8537922006360004,4,-0.48999977111816406,-1.5849990844726562,-4.8224992752075195,-6.090000152587891,0.3400001525878906,1,0.05234656387182146,-1.6315979681569879,44.540000915527344,-1.0370451478909555,44.959999084472656,-2.2500071525983008,44.5099983215332,0.05234656387182146
1632,2006-04-05,44.66999816894531,44.66999816894531,44.0,44.599998474121094,755914.0,0.007897077539058994,18.142888283378745,-0.4117581061371031,68.56579485788204,61.03498089820705,-0.9629420019317081,-1.2848131538542802,-4.594348302795318,-7.75142140899591,20.707807303084692,0.6699981689453125,0.5376699634040136,1.1549985885620089,-0.2951772703095159,2.6051744474335337,0.42991065912625004,1.8800865179977677,-1.9071405705346933,57.75847043773656,-9.63617821963338,0.7250879294357612,4,-0.7899990081787109,-1.93499755859375,-4.797497749328613,-6.204998016357422,-0.779998779296875,2,0.06872629584425982,3.1739173701756425,44.31999969482422,-1.6315979681569879,44.540000915527344,-1.0370451478909555,44.959999084472656,0.06872629584425982
1633,2006-04-06,44.79999923706055,45.06999969482422,44.40999984741211,44.79999923706055,672969.0,0.0029102546103441096,1.4444397349496318,0.0,69.34864472413993,62.931191653453745,-0.9340722794912111,-1.3285632835543808,-4.586096096193799,-7.761048530447098,20.894778739822858,0.6599998474121094,0.620079067622207,1.1869997024536119,-0.3342752249422247,2.7082746298494484,0.42636223875569357,1.9476371661515302,-1.8453702587298082,68.9654605425421,-2.9844183290461075,0.7606374636979184,4,-0.9200000762939453,-2.0649986267089844,-4.847498893737793,-6.334999084472656,-2.979999542236328,3,0.05357146354354225,18.142888283378745,44.66999816894531,3.1739173701756425,44.31999969482422,-1.6315979681569879,44.540000915527344,0.05357146354354225
1634,2006-04-07,44.13999938964844,45.0,44.099998474121094,44.88000106811523,648696.0,-0.014732139702050007,-1.1951162779878954,-100.0,59.42548092892274,63.5027649448065,-0.13109059024571934,-0.6391115359816837,-3.804912068398309,-6.987921030952791,20.61362834071081,0.9000015258789062,0.6372473798960954,0.48749980926513814,-1.0459978707568354,2.0209974892871116,-0.27924903074584506,1.2542486492761213,-1.0089407417911858,13.084058839048252,-58.24085020655329,0.7667488400109862,4,-0.25,-1.404998779296875,-4.187499046325684,-5.674999237060547,-2.2900009155273438,4,0.07000453546251184,1.4444397349496318,44.79999923706055,18.142888283378745,44.66999816894531,3.1739173701756425,44.31999969482422,0.07000453546251184
1635,2006-04-10,44.33000183105469,44.459999084472656,44.04999923706055,44.36000061035156,564059.0,0.004304541097270853,2.5652822928415047,0.0405387989916854,63.98538560835303,63.10426619312512,-0.05925118802324647,-0.8340728647063571,-3.8577407059763402,-7.061584420230901,19.83186331821414,0.4099998474121094,0.6970674246650646,0.6535020828247085,-0.9077831647237673,2.214787330373184,-0.12714054094953298,1.4341447065989499,-1.0366278872330454,30.841301418212154,-42.07101848941552,0.7806426237742397,4,-0.44000244140625,-1.595001220703125,-4.23750114440918,-5.865001678466797,-3.1300010681152344,0,0.04150679589193351,-1.1951162779878954,44.13999938964844,1.4444397349496318,44.79999923706055,18.142888283378745,44.66999816894531,0.04150679589193351
1636,2006-04-11,42.81999969482422,44.29999923706055,42.72000122070313,44.27000045776367,1497923.0,-0.03406275826437388,1.0927149306406332,48.33532553407935,46.379038344434534,61.55176349300463,1.5371504509796097,0.6809115535798753,-2.227861865728215,-5.453381039315786,18.474328941092026,1.6100006103515554,0.741023419835777,-0.8374999999999986,-2.432094568694474,0.7570945686944768,-1.6347972843472363,-0.0402027156527609,2.3400001525878906,4.255256980900239,-62.90076609685035,0.7972972843472393,4,1.1200008392333984,-0.08499908447265625,-2.542499542236328,-4.350000381469727,-2.6500015258789062,1,0.06655764816517684,2.5652822928415047,44.33000183105469,-1.1951162779878954,44.13999938964844,1.4444397349496318,44.79999923706055,0.06655764816517684
1637,2006-04-12,42.02999877929688,43.2400016784668,41.75,42.86999893188477,1598682.0,-0.01844934425870226,-1.128577306328844,0.5793101452478105,42.097900530909456,59.43918589295297,2.27302916435314,1.4532747319988175,-1.334364002603884,-4.569574082710808,17.28260707847566,1.4900016784667969,0.795573188824207,-1.5690008163452092,-3.3131027543487974,0.1751011216583791,-2.4410517853469997,-0.6969498473434186,3.0812010955810507,8.43369894682195,-53.783556855598434,0.8720509690017932,4,1.4250011444091726,0.7050018310546804,-1.4124994277954173,-3.55999946594239,0.10000228881834516,2,0.06257437888412953,1.0927149306406332,42.81999969482422,2.5652822928415047,44.33000183105469,-1.1951162779878954,44.13999938964844,0.06257437888412953
1638,2006-04-13,42.349998474121094,42.36999893188477,41.900001525878906,41.900001525878906,682535.0,0.007613602286894006,-1.0888915262283725,-0.5357105553562427,44.69798369051505,57.65729479919804,1.8041360504960195,1.1588221677445603,-1.523414971477159,-4.793912667237436,16.876315821016007,0.4699974060058665,0.7081517230281307,-1.2275011062622099,-3.023929223649681,0.5689270111252611,-2.125715164955942,-0.32928704756847793,2.6267534057617183,18.461491511418266,-41.16518150682726,0.8982140586937349,4,1.0600013732910156,1.0300006866455078,-1.702498435974121,-3.8799991607666016,-0.779998779296875,3,0.036363659291945405,-1.128577306328844,42.02999877929688,1.0927149306406332,42.81999969482422,2.5652822928415047,44.33000183105469,0.036363659291945405
1639,2006-04-18,42.27000045776367,42.47999954223633,41.849998474121094,42.47999954223633,859313.0,-0.0018889732996403286,5.000036330608538,-0.4666677969550032,47.503577978156585,55.872943751797855,1.634293331339073,1.2634300729677506,-1.293934200320578,-4.617747554659488,16.61805493491904,0.6300010681152344,0.6405974862366222,-1.2819992065429702,-3.13953140775061,0.5755329946646697,-2.2107653071467865,-0.3532331059391538,2.577681346923825,19.188215255978943,-41.46951409344982,0.9287661006038191,4,1.1399993896484375,1.1849994659423828,-1.6225004196166992,-3.8000011444091797,-0.29000091552734375,1,-0.010645866053138442,-1.0888915262283725,42.349998474121094,-1.128577306328844,42.02999877929688,1.0927149306406332,42.81999969482422,-0.010645866053138442
1640,2006-04-19,43.400001525878906,43.400001525878906,42.40999984741211,42.709999084472656,1437716.0,0.026732932478776172,1.869559929234852,-3.2857402361489556,50.670256366988056,54.74156255892238,0.3638390674456602,0.16637442748077547,-2.2566279204546333,-5.652496887446496,16.001049232240845,1.1300010681152344,0.5411759580293563,-0.16749820709228658,-2.0139387524415326,1.6789423382569595,-1.090718479766906,0.7557220655823329,1.3237730066210887,64.70596155083199,6.022048681353695,0.9232202726746224,4,0.009998321533203125,0.05499839782714844,-2.692502021789551,-4.870002746582031,0.09999847412109375,2,-0.0357143547756229,5.000036330608538,42.27000045776367,-1.0888915262283725,42.349998474121094,-1.128577306328844,42.02999877929688,-0.0357143547756229
1641,2006-04-20,43.81999969482422,43.84000015258789,42.93999862670898,43.09000015258789,1079016.0,0.00967737682439651,1.337664911246433,1.05796660769571,49.45053678249096,52.61764499499004,-0.15035415621883885,-0.18265458046528238,-2.50324545555695,-5.972556697545841,15.885259956848868,0.9000015258789134,0.41045890581474964,0.20149993896484375,-1.6117296275090354,2.014729505438723,-0.7051148442720958,1.1081147222017833,0.7848238563757732,99.04304036825515,43.70225150128418,0.90661478323694,4,-0.4099998474121094,-0.36499977111816406,-2.732499122619629,-4.909999847412109,-0.4399986267089915,3,-0.05979002624671914,1.869559929234852,43.400001525878906,5.000036330608538,42.27000045776367,-1.0888915262283725,42.349998474121094,-0.05979002624671914
1642,2006-04-21,44.20000076293945,44.20000076293945,43.27999877929688,43.93999862670898,902788.0,0.008671863778221711,6.07688019014637,0.35616753324799133,47.801436706353925,50.22351077079159,-0.675021194001836,-0.5175186527509581,-2.6899475147639578,-6.248277429646784,16.152623082208596,0.920001983642571,0.2953274220298283,0.5360010147094698,-1.2881575590480878,2.3601595884670274,-0.376078272169309,1.4480803015882486,0.2906298462125392,100.0,46.826552427961445,0.912079286878778,4,-0.8250007629394531,-0.7450008392333984,-3.1125001907348633,-5.290000915527344,-2.200000762939453,4,-0.09117652770208073,1.337664911246433,43.81999969482422,1.869559929234852,43.400001525878906,5.000036330608538,42.27000045776367,-0.09117652770208073
1643,2006-04-24,43.97000122070313,44.20000076293945,43.599998474121094,43.810001373291016,495137.0,-0.005203609463038106,-1.0689532704133644,0.6153789723876979,42.75257980701997,48.37096620169128,-0.642728014755356,-0.23581476419692393,-2.289836937494215,-5.928008070593513,16.43443484308599,0.6000022888183594,0.1965293469296654,0.26550140380859943,-1.5474751992515863,2.078478006868785,-0.640986897721497,1.1719897053386958,0.41100416408278306,90.21279496914998,40.24044191492669,0.906488301530094,4,-0.865001678466804,-0.5150012969970774,-2.8825006484985423,-4.86000061035157,-1.1500015258789134,0,-0.04184671597692713,6.07688019014637,44.20000076293945,1.337664911246433,43.81999969482422,1.869559929234852,43.400001525878906,-0.04184671597692713
1644,2006-04-25,43.560001373291016,44.27999877929688,43.36999893188477,44.20000076293945,954333.0,-0.009324535729579808,1.2750126362569572,-3.9999999999998224,42.81525632011669,46.01872961410947,-0.36168835303902824,0.21846471186998428,-1.6951864555900968,-5.429046392869715,16.271674757009897,0.9099998474121094,0.002563850704170534,-0.1654985427856417,-1.9605853320633528,1.6295882464920695,-1.0630419374245008,0.7320448518532174,-1.8100013732910156,61.4974429274042,14.155673293652349,0.8975433946388572,4,-0.5350017547607422,-0.10500144958496094,-2.325000762939453,-4.160001754760742,-0.7600021362304688,1,-0.04568415095796974,-1.0689532704133644,43.97000122070313,6.07688019014637,44.20000076293945,1.337664911246433,43.81999969482422,-0.04568415095796974
1645,2006-04-26,43.5099983215332,44.13999938964844,43.31999969482422,43.540000915527344,723826.0,-0.0011479120794627429,-3.0,0.0468790978232363,43.90976900162281,45.74436635379706,-0.49197115709509376,0.3568593640825668,-1.4676228380038197,-5.289628823631716,16.46040232213997,0.8199996948242188,-0.22728465861793978,-0.2600015640258775,-1.9823501640766352,1.4623470360248803,-1.12117586405126,0.6011727359995049,-1.709398345947264,42.53728581473676,-2.230694975190744,0.86117430002538,4,-0.4949989318847656,-0.05499839782714844,-2.24749755859375,-3.704998016357422,-0.5699996948242259,2,-0.03516430333989862,1.2750126362569572,43.560001373291016,-1.0689532704133644,43.97000122070313,6.07688019014637,44.20000076293945,-0.03516430333989862
1646,2006-04-27,42.72999954223633,43.54999923706055,42.16999816894531,43.5099983215332,1251390.0,-0.017926885989118735,2.2093025318926207,25.997711379529562,36.29945565175503,45.10009470055768,0.3061091813091892,1.1509768649143979,-0.5241704860725918,-4.4311883016572295,16.619939163114513,1.3800010681152344,-0.382463041445817,-1.011500358581543,-2.7847078269178454,0.7617071097547594,-1.8981040927496906,-0.12489662441339533,-0.8798115905761676,26.540341767849434,-15.899343774572422,0.8866037341681505,4,0.33499908447265625,0.7250003814697266,-1.462498664855957,-2.924999237060547,-0.6499977111816406,3,0.0180201372808948,-3.0,43.5099983215332,1.2750126362569572,43.560001373291016,-1.0689532704133644,43.97000122070313,0.0180201372808948
1647,2006-04-28,42.41999816894531,42.72000122070313,41.72000122070313,42.45000076293945,1203499.0,-0.007254888289539907,2.5087503262549067,0.03846492429281271,33.608821506467876,43.86796556899688,0.7568395120304601,1.4170688895066377,-0.048368631888948244,-4.03480984727463,16.41073098809446,1.009998321533196,-0.6053170023609766,-1.2475015640258817,-3.1139353158777183,0.6189321878259548,-2.1807184399517965,-0.314284688099967,1.8600006103515696,27.343656867653443,-11.255700470673972,0.9332168759259181,4,0.5800018310546946,1.0200023651123047,-0.8074979782104492,-2.6149978637695312,-1.7999992370605398,4,0.022630903833294136,2.2093025318926207,42.72999954223633,-3.0,43.5099983215332,1.2750126362569572,43.560001373291016,0.022630903833294136
1648,2006-05-02,42.79999923706055,43.150001525878906,42.0,42.41999816894531,925848.0,0.008958064227202689,1.1296213226333989,-12.665607120152576,40.40115490114313,43.078807449328714,0.4999600410386975,0.9511567395597282,-0.2756898246578672,-4.3285406713643795,15.336405878398846,1.1500015258789062,-0.5909611878516046,-0.7820005416870117,-2.642590680550825,1.0785895971768014,-1.7122956111189183,0.14829452774489482,1.428799591064461,42.18746274706121,0.3456960759644332,0.9302950694319067,5,0.20000076293946023,0.6400012969970703,-1.029998779296875,-2.9949989318847656,-1.7900009155273438,1,-0.018691571292548725,2.5087503262549067,42.41999816894531,2.2093025318926207,42.72999954223633,-3.0,43.5099983215332,-0.018691571292548725
1649,2006-05-03,45.41999816894531,45.88999938964844,44.349998474121094,44.70000076293945,3906474.0,0.06121492940626294,-1.169012344020739,1.8947246900567183,55.791689233234,43.64785554557827,-1.8173339646939937,-1.7208416898126728,-2.714574398873687,-6.848872746738934,14.346390124980744,3.0900001525878906,-0.4024508833892142,1.8149984359741183,-0.12691084945021203,3.7569077213984485,0.8440437932619531,2.7859530786862834,-3.6999969482421804,88.72898256398996,43.61634930227898,0.9709546427121667,5,-1.6149978637695312,-1.6149978637695312,-3.5399980545043945,-5.614997863769531,-5.379997253417969,2,-0.05724347377668482,1.1296213226333989,42.79999923706055,2.5087503262549067,42.41999816894531,2.2093025318926207,42.72999954223633,-0.05724347377668482
1650,2006-05-04,45.599998474121094,46.0,45.349998474121094,45.43000030517578,809499.0,0.003963018767773718,-2.9393813288944375,0.23610941862744578,67.20295884471356,45.62034688582522,-1.84664039446821,-1.9155701972711796,-2.7124701557735023,-6.934652244189607,13.623675972241255,0.6500015258789062,-0.2347337817435573,1.9419988632202134,-0.15872374280592538,4.042721469246352,0.891637560207144,2.992360166233283,-3.7965972900390526,90.65416729056591,38.70556923961473,1.0503613030130705,5,-1.7399978637695312,-1.7399978637695312,-3.7449989318847656,-5.7949981689453125,-5.319999694824212,3,-0.06140349409550094,-1.169012344020739,45.41999816894531,1.1296213226333989,42.79999923706055,2.5087503262549067,42.41999816894531,-0.06140349409550094
1651,2006-05-05,46.63999938964844,46.6500015258789,45.38999938964844,45.540000915527344,1365559.0,0.022807038384388578,1.2499982970143413,6.470648954312899,77.67106600844453,48.93919458605751,-2.731839329731997,-2.9226991529317488,-3.589666359141731,-7.866722075927655,13.4321077061543,1.2600021362304616,-0.04137458644981962,2.865999794006349,0.38886744896168324,5.343132139051015,1.6274336214840162,4.104565966528682,-4.668734252929681,99.79711692471984,40.5949825278397,1.238566172522333,5,-2.454998016357422,-2.454998016357422,-4.809999465942383,-6.834999084472656,-7.00999832153321,4,-0.07933106370838983,-2.9393813288944375,45.599998474121094,-1.169012344020739,45.41999816894531,1.1296213226333989,42.79999923706055,-0.07933106370838983
1652,2006-05-08,47.7400016784668,47.88999938964844,46.6500015258789,46.6500015258789,1446412.0,0.023584955043170597,-1.275225119602975,0.9909106041795332,79.58287917800223,53.0314500717222,-3.6619812677172305,-3.985236989824486,-4.532646928798485,-8.846830240569219,13.340742578858888,1.25,0.08717551692698322,3.812501907348633,0.782754997272491,6.842248817424775,2.297628452310562,5.327375362386704,-5.488012358398436,97.45334929159316,31.73056169042468,1.5148734550380716,5,-2.9350013732910156,-2.9350013732910156,-5.770001411437988,-7.935001373291016,-9.560001373291016,0,-0.11855885312976566,1.2499982970143413,46.63999938964844,-2.9393813288944375,45.599998474121094,-1.169012344020739,45.41999816894531,-0.11855885312976566
1653,2006-05-09,47.20000076293945,47.9000015258789,46.95000076293945,47.75,1199635.0,-0.011311288155461341,1.2352898937722074,-0.5045863853823588,75.75755763895533,56.691705773815386,-2.9230070864197444,-3.4321848681327793,-3.916032764058606,-8.186143704970803,12.92136742616108,0.950000762939446,0.19839247293408846,3.152500915527341,-0.19608864358058042,6.501090474635262,1.4782061359733802,4.826795695081302,-4.496970637304685,80.28168560044374,8.314331915028802,1.6742947795539607,5,-2.3899993896484375,-2.3899993896484375,-4.989999771118164,-7.395000457763672,-8.40999984741211,1,-0.13940681620118056,-1.275225119602975,47.7400016784668,1.2499982970143413,46.63999938964844,-2.9393813288944375,45.599998474121094,-0.13940681620118056
1654,2006-05-10,47.22999954223633,47.79999923706055,47.06000137329102,47.22000122070313,970847.0,0.0006355673477114188,-3.4848624966767194,-0.018178791640933403,72.60918382191005,59.88052964273619,-2.657091261562222,-3.3927680967634473,-3.863943915475403,-8.103158468406264,12.889703728063182,0.7399978637695241,0.30927126822815865,3.0279996871948214,-0.6110962173884218,6.6670955917780645,1.2084517349031998,4.847547639486443,-4.007272276577147,73.72544385071558,0.8048910057446932,1.8195479522916211,5,-2.4199981689453125,-2.4199981689453125,-4.3025007247924805,-7.100000381469727,-6.4199981689453125,2,-0.13169598308254837,1.2352898937722074,47.20000076293945,-1.275225119602975,47.7400016784668,1.2499982970143413,46.63999938964844,-0.13169598308254837
1655,2006-05-11,46.16999816894531,47.22999954223633,46.16999816894531,46.97999954223633,3302423.0,-0.02244339156393782,-1.617282904062881,-81.01373521562415,62.897894339262365,62.835911719125896,-1.3187714917109616,-2.3060851027847065,-2.749888260718649,-6.928324020660753,12.593369518944787,1.0600013732910156,0.46706289648262356,1.8759984970092773,-1.8682376008821109,5.620234594900666,0.0038804480635832306,3.7481165459549715,-2.4795434772641585,31.075622129480834,-36.94853881295697,1.8721180489456948,5,-1.3599967956542969,-1.3599967956542969,-3.012497901916504,-5.774997711181641,-4.709999084472656,3,-0.1327701428747533,-3.4848624966767194,47.22999954223633,1.2352898937722074,47.20000076293945,-1.275225119602975,47.7400016784668,-0.1327701428747533
1656,2006-05-12,45.66999816894531,46.75,45.66999816894531,45.88999938964844,1493849.0,-0.010829543422774202,-8.818143986683312,0.27160598482600773,57.96314335769972,65.54194748037388,-0.39993269378862806,-1.6670956600463356,-2.1602321393760064,-6.305332998608904,13.671181517871236,1.0800018310546875,0.6588432599162246,1.2334985733032227,-2.491417961563819,4.958415108170264,-0.6289596941303017,3.095956840736747,-1.558588793844386,0.0,-61.33650799766041,1.862458267433522,5,-0.7199974060058594,-0.8599967956542969,-2.512497901916504,-5.274997711181641,-3.55999755859375,4,-0.11802057380666864,-1.617282904062881,46.16999816894531,-3.4848624966767194,47.22999954223633,1.2352898937722074,47.20000076293945,-0.11802057380666864
1657,2006-05-15,44.65999984741211,45.79999923706055,44.40999984741211,45.599998474121094,1529077.0,-0.022115138209486074,1.074625718458293,4.272697322790956,53.44654453799315,66.99143521780167,1.0741871627949635,-0.4742782464110533,-1.0972228608000592,-5.1875064325646605,13.740799388121117,1.3899993896484375,0.8365282416311288,0.09200019836426065,-3.4567320011463067,3.640732397874828,-1.682365901391023,1.8663662981195444,3.2400016784667898,7.16332033713602,-48.433580517346414,1.7743660997552848,5,1.4650001525878906,0.15000152587890625,-1.3774995803833008,-4.2649993896484375,-0.9099998474121094,0,-0.1126287236113449,-8.818143986683312,45.66999816894531,-1.617282904062881,46.16999816894531,-3.4848624966767194,47.22999954223633,-0.1126287236113449
1658,2006-05-16,43.88999938964844,45.0,43.88999938964844,44.22999954223633,1371567.0,-0.017241389619222947,-5.529412424687812,0.3617028184160867,51.59111768352011,66.52470504561123,2.251872589956754,0.4395465304830992,-0.2869016848449846,-4.309867109826541,13.70557532285915,1.1100006103515625,1.1451174217584281,-0.7550003051757841,-4.165223358909579,2.6552227485580104,-2.460111832042678,0.9501112216911096,3.940202102661125,0.0,-52.58470348284629,1.7051115268668966,5,2.0050010681152344,0.9200019836425781,-0.5824995040893555,-3.434999465942383,0.279998779296875,1,-0.1300979531528399,1.074625718458293,44.65999984741211,-8.818143986683312,45.66999816894531,-1.617282904062881,46.16999816894531,-0.1300979531528399
1659,2006-05-17,41.81999969482422,44.599998474121094,41.81999969482422,44.06999969482422,1734118.0,-0.047163356655512634,-1.4711100260416667,6.617644088904846,43.179991163697885,63.85548641438726,4.199088874480452,2.6078084237095993,1.793104094731504,-2.139979284327069,14.258452554362181,2.779998779296875,1.4801167088619138,-2.80249996185303,-6.283896525292612,0.6788966015865512,-4.543198243572817,-1.061801680133243,5.852593713378901,0.0,-51.6309135475401,1.7406982817197896,5,3.0400009155273438,2.990001678466797,1.4875001907348633,-1.3299999237060547,2.3699989318847585,2,-0.07245334293180006,-5.529412424687812,43.88999938964844,1.074625718458293,44.65999984741211,-8.818143986683312,45.66999816894531,-0.07245334293180006
1660,2006-05-18,41.849998474121094,42.790000915527344,41.31999969482422,42.0,2241300.0,0.0007173309305543718,-1.4297559222431697,0.06666734483506945,46.21992772396019,60.360915493889,4.002073010098748,2.588444230397613,1.7678634567789473,-2.0689014074793732,15.34198323477176,1.470001220703125,1.7464867878170338,-2.6950010299682603,-6.35539259102201,0.9653905310854896,-4.525196810495139,-0.8648052494413818,5.4714393112792905,9.760566289318428,-43.183409056486546,1.8301957805268751,5,2.7600021362304688,2.7600021362304688,1.4625015258789062,-1.3599987030029297,2.220001220703125,3,-0.024850588739523727,-1.4711100260416667,41.81999969482422,-5.529412424687812,43.88999938964844,1.074625718458293,44.65999984741211,-0.024850588739523727
1661,2006-05-19,41.20000076293945,42.20000076293945,41.060001373291016,41.40999984741211,1280159.0,-0.015531606568243483,-3.6530790190735694,1.399979655154875,44.90819093229231,56.50817235547678,4.245741231978144,3.1959522463818217,2.4399875956819415,-1.324732087734958,16.130802535160672,1.1399993896484375,1.654866191247308,-3.213998794555664,-7.160026442465188,0.7320288533538601,-5.187012618510423,-1.2409849706009055,5.6413219752148365,2.9535749523967416,-51.02984711893682,1.9730138239547608,5,3.280000686645508,3.280000686645508,2.112499237060547,-0.7100009918212891,2.2099990844726562,4,0.006310638755305131,-1.4297559222431697,41.849998474121094,-1.4711100260416667,41.81999969482422,-5.529412424687812,43.88999938964844,0.006310638755305131
1662,2006-05-22,40.16999816894531,41.47999954223633,40.099998474121094,41.47999954223633,1524442.0,-0.02500006249807296,1.1068696510574854,6.2381289736603085,39.5882785205983,52.48936356454823,4.569551030825274,4.1197801634872775,3.511552593990878,-0.20096076349683756,16.819806722624293,1.3800010681152344,1.402169874094433,-4.042501258850095,-8.422277597705204,0.33727508000501416,-6.232389428277649,-1.8526130894225403,6.0931924327226525,1.4285647556336833,-51.814342388214754,2.189888169427554,5,3.780000686645508,3.8300018310546875,3.1675024032592773,0.32000160217285156,3.0400009155273438,0,0.04829481030213323,-3.6530790190735694,41.20000076293945,-1.4297559222431697,41.849998474121094,-1.4711100260416667,41.81999969482422,0.04829481030213323
1663,2006-05-23,42.13000106811523,42.34000015258789,40.36000061035156,40.400001525878906,1733303.0,0.048792705713518236,-1.1878431380813985,-1.3206089531724508,36.25732783277799,48.45026845464466,2.028003616775486,2.123746761624666,1.5606503939868404,-2.058677734095646,17.297263031209173,2.170001983642578,0.9762397448647278,-1.9904983520507855,-6.467934359573228,2.4869376554716567,-4.229216355812007,0.24821965171043558,3.393606478247115,45.11116875542519,-3.492500408472999,2.2387180037612215,5,1.5349979400634837,1.8699989318847727,0.9649991989135813,-1.6400012969970632,0.5099983215332102,1,0.03845238288187036,1.1068696510574854,40.16999816894531,-3.6530790190735694,41.20000076293945,-1.4297559222431697,41.849998474121094,0.03845238288187036
1664,2006-05-24,41.56999969482422,42.34000015258789,41.02000045776367,42.08000183105469,856189.0,-0.013292223097398081,1.563109241207668,-0.29479900068135484,33.68422353188281,45.20430503160249,1.9005662770141,2.6635812976080615,2.106991552611234,-1.3915828624407283,18.06480298365784,1.3199996948242188,0.362018656890001,-2.4509996414184556,-7.067176988219842,2.1651777053829306,-4.759088314819145,-0.14291096801776604,3.302774762869177,54.6468359312958,10.89290823918067,2.308088673400692,5,1.8549995422363281,2.4300003051757812,1.8249998092651367,-1.0799999237060547,2.1800003051757812,2,0.06254506839567808,-1.1878431380813985,42.13000106811523,1.1068696510574854,40.16999816894531,-3.6530790190735694,41.20000076293945,0.06254506839567808
1665,2006-05-25,41.97999954223633,42.25,40.83000183105469,41.88000106811523,586603.0,0.009862878287756116,3.4374985098824595,-0.19607461815789687,30.11946311739399,42.11056278267964,0.9316881236422034,2.248354995676692,1.6716951199965493,-1.6943709346439988,18.970126050348213,1.4199981689453125,-0.22518962610590165,-1.9644998550415025,-6.666251073475088,2.737251363392083,-4.315375464258295,0.38637575417529035,2.320041797428388,83.92855622331629,45.311299740819464,2.350875609216792,5,0.9699993133544922,2.020000457763672,1.452500343322754,-1.489999771118164,2.650001525878899,3,0.05264409501122458,1.563109241207668,41.56999969482422,-1.1878431380813985,42.13000106811523,1.1068696510574854,40.16999816894531,0.05264409501122458
1666,2006-05-26,43.5,43.58000183105469,42.400001525878906,42.59000015258789,1332071.0,0.0362077292600822,1.205600812848714,9.100137331196423,32.53706524167545,39.787287305311,-1.0376134870107592,0.8316372838727091,0.16449362929064648,-3.1013839463492303,19.665276716600438,1.6000022888183594,-0.7585784050263982,-0.48299942016601705,-5.1553961059937095,4.189397265661675,-2.8191977630798633,1.8531989227478292,0.2960361957994806,97.7010990263762,63.77808336917391,2.3361983429138475,5,-0.9500007629394531,0.5,-0.06750011444091797,-3.010000228881836,1.5900001525878906,4,0.013103441260326809,3.4374985098824595,41.97999954223633,1.563109241207668,41.56999969482422,-1.1878431380813985,42.13000106811523,0.013103441260326809
1667,2006-05-29,43.38000106811523,43.599998474121094,43.16999816894531,43.18000030517578,275262.0,-0.0027585961352821764,-2.9090042134100877,0.21978109502788978,33.7030746717147,37.79972697066596,-1.2496954901411712,1.082758427215147,0.2961610171351836,-2.8834363783147765,19.983253402900857,0.43000030517578125,-1.1658887818987296,-0.650998497009283,-5.275263675031397,3.9732666810128308,-2.96313108602034,1.6611340920017739,-3.2800025939941335,93.20995212787228,62.45967597968891,2.312132589011058,5,-1.0300025939941335,0.6199989318847727,0.05249881744385476,-2.890001296997063,1.6199989318847727,0,0.0006915347754321566,1.205600812848714,43.5,3.4374985098824595,41.97999954223633,1.563109241207668,41.56999969482422,0.0006915347754321566
1668,2006-05-30,42.0,43.54999923706055,41.93000030517578,43.36000061035156,812248.0,-0.031811918721448396,-1.1599985758463542,-6.799977111903959,29.992356014188204,36.334434176276,-0.185491118890873,2.52943816934129,1.6855753773241489,-1.4478043640070908,21.051356617776317,1.6199989318847656,-1.5519676485793568,-1.990999603271483,-6.673571603696935,2.691572397153969,-4.332285603484209,0.3502863969412431,-1.830001525878906,42.238252233046616,16.224930900629538,2.341286000212726,5,-0.15000152587890625,2.0,1.4149999618530273,-1.510000228881836,2.1100006103515625,1,0.028809502011253763,-2.9090042134100877,43.38000106811523,1.205600812848714,43.5,3.4374985098824595,41.97999954223633,0.028809502011253763
1669,2006-05-31,42.81999969482422,42.95000076293945,41.25,41.47000122070313,1149535.0,0.019523802257719547,1.1118013894022538,-0.9926454913664412,36.94466876063683,35.30384984701784,-0.9484645789522546,1.5859798693500835,0.8847115243610162,-2.2181767390377445,21.069540306272994,1.7000007629394531,-1.8263667531986485,-1.0409999847412124,-5.700839305274961,3.6188393357925364,-3.3709196450080867,1.288919675525662,-2.5814012207031283,71.84116517796892,44.548637819287386,2.3299196602668735,5,-0.970001220703125,1.1800003051757812,0.46000003814697266,-2.3299999237060547,1.9799995422363281,2,-0.004203650314307139,-1.1599985758463542,42.0,-2.9090042134100877,43.38000106811523,1.205600812848714,43.5,-0.004203650314307139
1670,2006-06-01,42.79999923706055,43.04999923706055,42.060001373291016,43.0,771022.0,-0.00046708215567992095,5.600002543137978,-0.14814888073830096,38.38057327939423,34.57855899669583,-0.871145176532913,1.4603276586052303,0.9140161567121652,-2.1432115987829476,20.990108518360888,0.9899978637695312,-2.044246863390754,-0.9210004806518555,-5.528810605299299,3.6868096439955877,-3.224905542975577,1.3829045816718661,-2.4941727629394563,65.9574571698499,33.75801211254517,2.3039050623237203,6,-0.9500007629394531,1.2000007629394531,0.4400005340576172,-2.0149993896484375,1.0,3,0.022196279903595073,1.1118013894022538,42.81999969482422,-1.1599985758463542,42.0,-2.9090042134100877,43.38000106811523,0.022196279903595073
1671,2006-06-02,42.93999862670898,43.54999923706055,42.31999969482422,43.20000076293945,1051735.0,0.0032710138351406126,1.5625014901175405,1.3000057220241061,42.50870767531482,34.90305112499767,-0.8251421010645572,1.0845250123667824,0.7944886053486115,-2.2188906296454647,20.35955548912828,1.2299995422363281,-1.9857437330741874,-0.596001052856451,-5.003088538998327,3.811086433285425,-2.799544795927389,1.607542690214487,-2.5682887125878864,71.9148818741698,35.03875312020892,2.2035437430709384,6,-0.9599990844726491,1.0600013732910227,0.2950010299682688,-2.0999984741210866,0.4099998474121165,4,0.03935730077911681,5.600002543137978,42.79999923706055,1.1118013894022538,42.81999969482422,-1.1599985758463542,42.0,0.03935730077911681
1672,2006-06-05,42.08000183105469,42.93999862670898,41.91999816894531,42.93000030517578,721175.0,-0.020027871987852497,1.3448417987933432,3.2691980398484977,42.178057016702226,35.56090992321147,0.37356543295080513,1.5797414888929353,1.649589450894183,-1.2941311891969463,19.10620049735413,1.0200004577636648,-1.9970659133844038,-1.1729978561401353,-5.149269914485089,2.8032742022048183,-3.1611338853126085,0.8151381730323379,-1.643726145733595,36.08704810334847,-5.228377741150311,1.9881360291724761,6,0.13499832153320312,1.9199981689453125,1.179997444152832,-1.230001449584961,-0.5800018310546875,0,0.07153037525088335,1.5625014901175405,42.93999862670898,5.600002543137978,42.79999923706055,1.1118013894022538,42.81999969482422,0.07153037525088335
1673,2006-06-06,40.61999893188477,41.58000183105469,40.61000061035156,41.099998474121094,1704857.0,-0.03469588487737296,-2.880034485126382,0.5647063575409885,44.52554541281037,36.76550124331453,1.7845094267217831,2.6577773248473164,3.091821058999237,0.2113056257232202,18.029735308764394,1.470001220703125,-1.9715920799136057,-2.3040006637573143,-5.982961238361305,1.3749599108466768,-4.14348095105931,-0.46452037645531874,-0.12044879078767678,0.34007912256756007,-44.29293515116116,1.839480287301996,6,1.4850006103515554,3.3800010681152273,2.600001335144036,0.27500152587889914,1.5699996948242045,1,0.10782868496525566,1.3448417987933432,42.08000183105469,1.5625014901175405,42.93999862670898,5.600002543137978,42.79999923706055,0.10782868496525566
1674,2006-06-07,41.0099983215332,41.599998474121094,40.5099983215332,40.72999954223633,1428560.0,0.009601166910477188,-2.0277730682829653,-0.5833313465099547,46.28975312648378,38.5622001332134,1.4602845932550323,1.8739782839953278,2.6888605729225503,-0.1199924509433572,16.91290301719975,1.0900001525878906,-1.7606516063886488,-1.603001213073732,-4.764526874023993,1.558524447876529,-3.1837640435488623,-0.022238382598601447,2.5900001525878906,16.447363467759544,-31.250241548280982,1.580762830475132,6,1.0450000762939453,2.990001678466797,2.2100019454956055,1.9073486328125e-06,-0.31999969482422586,2,0.07559137809548844,-2.880034485126382,40.61999893188477,1.3448417987933432,42.08000183105469,1.5625014901175405,42.93999862670898,0.07559137809548844
1675,2006-06-08,40.040000915527344,40.29999923706055,39.599998474121094,40.0,2200666.0,-0.02365270533299535,1.5000136239782016,0.14286103542234332,45.01718415773701,39.948880012775795,2.376016994272689,2.488786157713683,3.6511219318922556,0.9047794233099893,16.836231550283326,1.4099998474121094,-1.6695958178195767,-2.2664987564086942,-5.1526417185743725,0.619644205756984,-3.7095702374915334,-0.8234272753258551,3.498197555541992,11.139300162535044,-40.47413659245907,1.4430714810828396,6,1.55999755859375,3.7099990844726562,3.7649993896484375,1.5549983978271484,-0.1399993896484375,3,0.118881074243115,-2.0277730682829653,41.0099983215332,-2.880034485126382,40.61999893188477,1.3448417987933432,42.08000183105469,0.118881074243115
1676,2006-06-09,40.27999877929688,41.20000076293945,40.11999893188477,40.93000030517578,1159007.0,0.005993952504543154,-1.226805096743765,-16.24966622162866,50.506915326365885,41.81597341884815,1.8229282318814057,1.9228649925672627,3.384095520514883,0.7334830464194297,16.966578131235504,1.1599998474121094,-1.481601977008836,-1.7570009231567312,-4.307857528433132,0.7938556821196698,-3.0324292257949352,-0.4815726205185271,3.100671691894526,20.35928964401135,-36.0488879801739,1.2754283026382018,6,1.2950000762939382,3.470001220703118,3.5800018310546804,1.4950008392333913,-1.270000457763679,4,0.0873882960386998,1.5000136239782016,40.040000915527344,-2.0277730682829653,41.0099983215332,-2.880034485126382,40.61999893188477,0.0873882960386998
1677,2006-06-12,39.63000106811523,40.91999816894531,39.63000106811523,40.599998474121094,887185.0,-0.016136984381333708,-1.6597949496419044,1.4923001983638193,36.897265411947586,42.58318557415475,2.1065772263876923,2.294338224534023,3.9796115573483135,1.4494193608465409,18.2840551059217,1.2899971008300852,-1.295872387175251,-2.155498695373545,-4.607397981856259,0.29640059110916894,-3.381448338614902,-0.9295490521321881,3.5994425231933675,1.500129699706676,-54.00981841248519,1.2259496432413575,6,1.944997787475593,4.119998931884773,4.555000305175788,2.4699993133544993,-2.720001220703118,0,0.09386821361957609,-1.226805096743765,40.27999877929688,1.5000136239782016,40.040000915527344,-2.0277730682829653,41.0099983215332,0.09386821361957609
1678,2006-06-13,38.18000030517578,38.959999084472656,37.47999954223633,38.34000015258789,2054830.0,-0.036588461364086666,1.114288516925022,0.16494873741048097,33.7487930479562,42.228088272745794,3.3053157649155196,3.4726723402053494,5.337493187716838,2.9548820790093515,20.314057127694007,2.150001525878899,-1.2933454793066943,-3.3199995040893526,-6.0536726150159055,-0.5863263931627998,-4.686836059552633,-1.9531629486260726,4.904265481445314,16.99031418484435,-37.03309544388911,1.3668365554632764,6,2.3349990844726562,4.510000228881836,6.625,4.819999694824219,0.529998779296875,1,0.08695651305100038,-1.6597949496419044,39.63000106811523,-1.226805096743765,40.27999877929688,1.5000136239782016,40.040000915527344,0.08695651305100038
1679,2006-06-14,38.790000915527344,39.099998474121094,38.0,38.33000183105469,1615509.0,0.015976967141848597,1.0370451478909555,-2.874997019764919,34.99529352911388,41.851946078270196,2.3060482627087495,2.7658388221661454,4.62605531913303,2.4110001369353,21.0681026258033,1.0999984741210938,-1.3128901902046195,-2.5584989547729506,-5.541935710732112,0.4249378011862106,-4.050217332752531,-1.06678057679337,3.9580088964306626,35.21507912417861,-14.404841415128466,1.4917183779795822,6,1.7249984741210938,3.8499984741210938,6.020000457763672,4.575000762939453,-0.09000015258789062,2,0.08765139548683631,1.114288516925022,38.18000030517578,-1.6597949496419044,39.63000106811523,-1.226805096743765,40.27999877929688,0.08765139548683631
1680,2006-06-15,40.810001373291016,40.849998474121094,39.040000915527344,39.20000076293945,2166173.0,0.05207528770526748,1.1420155206739169,3.5000082928366476,37.91554262129834,41.3415944056017,-0.028965001004749524,0.6998090726079553,2.5395386362499863,0.47113249185459694,21.11106421781937,2.05999755859375,-1.1019130179166865,-0.4864986419677706,-3.4693849428162054,2.496387658880664,-1.977941792391988,1.0049445084564468,1.6219278224836913,89.51614887979196,44.078863111242974,1.4914431504242165,6,-0.6000022888183594,1.5449981689453125,4.0,3.2349987030029226,-4.150001525878906,3,-0.0029405229733850957,1.0370451478909555,38.790000915527344,1.114288516925022,38.18000030517578,-1.6597949496419044,39.63000106811523,-0.0029405229733850957
1681,2006-06-16,41.459999084472656,42.43999862670898,41.099998474121094,41.75,2870049.0,0.01592741213694371,-1.6534600364094947,-0.18012472396766274,41.7667098410422,41.295889163861695,-1.0180357542894072,0.07408698106860356,1.8362986916675226,-0.09110538028247106,20.655538588816135,1.6299972534179616,-1.0563875784973789,0.1504991531372042,-2.8328825604141343,3.1338808666885427,-1.341191703638465,1.6421900099128734,-3.979999542236328,80.24194106599285,39.160205059737,1.4916908567756704,6,-1.5,0.6550006866455078,3.3500022888183594,2.6450023651123047,-3.3600006103515625,4,-0.03762657002030645,1.1420155206739169,40.810001373291016,1.0370451478909555,38.790000915527344,1.114288516925022,38.18000030517578,-0.03762657002030645
1682,2006-06-19,42.11000061035156,42.599998474121094,41.29999923706055,41.59000015258789,1108844.0,0.015677798847862023,-1.3636300583647467,-1.793099365973008,50.50320532508363,41.96007359855872,-1.8588079644515219,-0.44598844607231314,1.1282270441994058,-0.6584163552006999,19.645146791748676,1.2999992370605469,-1.0326377941224365,0.7035005569457979,-2.2498863383627565,3.6568874522543524,-0.7731928907084793,2.180194004600075,-4.530801086425782,90.42972722673686,47.44972497934704,1.4766934476542786,6,-2.0700016021728516,-0.470001220703125,2.770000457763672,1.9950008392333984,-3.4000015258789062,0,-0.07361677140551526,-1.6534600364094947,41.459999084472656,1.1420155206739169,40.810001373291016,1.0370451478909555,38.790000915527344,-0.07361677140551526
1683,2006-06-20,43.75,43.75,41.400001525878906,41.79999923706055,2144424.0,0.038945603559200404,1.4102539022381504,3.7499981660125443,53.957450676743974,42.81203999303207,-3.3616372372333814,-2.064233054433828,-0.5561737751334874,-2.221795391241095,19.17610388418996,2.3499984741210938,-1.06036283924864,2.262500000000003,-0.8585378059057831,5.383537805905789,0.7019810970471099,3.823018902952896,-5.969968518066409,100.0,58.164495042816334,1.5605189029528939,6,-3.135000228881836,-2.510000228881836,1.7175006866455078,0.35500144958496094,-4.25,1,-0.15634286063058034,-1.3636300583647467,42.11000061035156,-1.6534600364094947,41.459999084472656,1.1420155206739169,40.810001373291016,-0.15634286063058034
1684,2006-06-21,44.16999816894531,44.16999816894531,43.20000076293945,43.900001525878906,1670564.0,0.009599958147321397,6.1852553053208625,0.13845976278461053,55.63786028903185,43.992115118731505,-3.6724474750975844,-2.4026433811117727,-0.99533139663356,-2.5680205454117697,18.762283851401516,0.9699974060058594,-1.0125620577933958,2.5524982452392564,-0.7916295635267474,5.89662605400526,0.8804343408562545,4.224562149622258,-6.031768575927735,100.0,58.686999877294284,1.672063904383003,6,-3.344999313354492,-3.1299991607666016,1.1825027465820312,-0.06499671936035156,-1.6299972534179688,2,-0.12361329659984976,1.4102539022381504,43.75,-1.3636300583647467,42.11000061035156,-1.6534600364094947,41.459999084472656,-0.12361329659984976
1685,2006-06-22,44.18999862670898,44.54999923706055,43.7599983215332,44.29999923706055,1541401.0,0.0004528063978441743,1.5901643444980864,-0.4074147333917582,55.19534879296294,44.51305217057562,-3.399340474188932,-2.3701035238234383,-1.0407792100071802,-2.507794250809063,18.290019434355127,0.7900009155273438,-0.8855983066441553,2.461998748779287,-1.0731568753487366,5.9971543729073105,0.6944209367152752,4.229576560843299,-5.5692275476171815,89.56520200752524,49.969981212260656,1.76757781206401,6,-3.1749992370605398,-3.1749992370605398,0.6450023651123118,-0.08499717712401633,-2.239997863769524,3,-0.12423620806476565,6.1852553053208625,44.16999816894531,1.4102539022381504,43.75,-1.3636300583647467,42.11000061035156,-0.12423620806476565
1686,2006-06-23,44.06999969482422,44.790000915527344,43.849998474121094,44.150001525878906,644641.0,-0.0027155224171523384,-2.6153643005956746,0.7272853377721822,58.81310472617284,46.94814542771176,-3.0007542523260113,-2.3243845348646914,-0.8994673714247199,-2.308729216882142,18.904139265075763,0.94000244140625,-0.8011753267145707,2.313499832153319,-1.2903293839482899,5.917329048254928,0.511585224102518,4.11541444020412,-4.856305799935548,79.36960245189823,37.70591400511008,1.801914608050803,6,-2.934999465942383,-2.934999465942383,0.5400009155273438,0.03500175476074219,-2.009998321533203,4,-0.16814159062230205,1.5901643444980864,44.18999862670898,6.1852553053208625,44.16999816894531,1.4102539022381504,43.75,-0.16814159062230205
1687,2006-06-26,43.40999984741211,44.25,43.20000076293945,44.0,880924.0,-0.014976170909518305,-1.0792098653522935,7.37483311081442,63.29839615286148,50.23143466159012,-1.9536175086521794,-1.7518397564752775,-0.1999164600559169,-1.5774886330036324,19.419057479848583,1.0499992370605469,-0.6254600651706426,1.6520000457763686,-1.9546981053557033,5.2586981969084405,-0.1513490297896709,3.455349121342408,-3.5271491100467998,59.291996561145446,11.888870760809276,1.8033490755660373,6,-2.0149993896484375,-2.2749996185302734,1.0700016021728516,0.6950016021728516,-2.509998321533203,0,-0.12232207767693815,-2.6153643005956746,44.06999969482422,1.5901643444980864,44.18999862670898,6.1852553053208625,44.16999816894531,-0.12232207767693815
1688,2006-06-27,43.209999084472656,43.900001525878906,43.04999923706055,43.58000183105469,769231.0,-0.004607250947764707,-1.463766032728881,0.6271231371027705,60.67962405572277,53.08524916454667,-1.078491754994495,-1.535254268407833,0.027810672848019635,-1.295988856933164,19.167017420279493,0.8500022888183594,-0.5337473001302371,1.3914993286132784,-2.2724307675563082,5.055429424782865,-0.44046571947151847,3.2234643766980753,-2.7382903257279025,9.195384659231669,-40.38336115974527,1.8319650480847944,6,-1.2949981689453125,-2.0749988555908203,0.7650003433227539,0.7900009155273438,-1.8799972534179688,1,-0.10414256179924464,-1.0792098653522935,43.40999984741211,-2.6153643005956746,44.06999969482422,1.5901643444980864,44.18999862670898,-0.10414256179924464
1689,2006-06-28,42.63999938964844,43.22000122070313,42.45000076293945,42.9900016784668,821746.0,-0.013191384098618197,-1.1095916181120045,0.9459451100068046,63.13131352052849,55.88700148668335,0.10623388758991581,-1.0323608493394474,0.622063918807747,-0.638674350673675,18.50825747317357,0.770000457763679,-0.22386256049674103,0.8304996490478516,-2.823944288083112,4.484943586178815,-0.9967223195176302,2.6577216176133334,-1.650095572089775,8.11959890254101,-44.40798578553536,1.8272219685654811,6,0.30500030517578125,-1.5049991607666016,1.192500114440918,1.3600006103515625,-2.7599983215332102,2,-0.07363976159931007,-1.463766032728881,43.209999084472656,-1.0792098653522935,43.40999984741211,-2.6153643005956746,44.06999969482422,-0.07363976159931007
1690,2006-06-29,43.75,43.7599983215332,42.709999084472656,43.0099983215332,882897.0,0.026031909621017313,1.7631619894694046,-2.114276683632876,66.10957429098673,58.59176420334386,-0.6066683921140665,-2.1792730541880445,-0.48671366592727594,-1.653220767726097,17.903017407862436,1.1199989318847656,0.31681155125246363,1.8930002212524428,-1.839513796982466,5.625514239487352,0.026743212134988426,3.7592572303698972,-2.3040845306850954,55.55551932861332,-0.998129987103269,1.866257009117454,6,-0.7049999237060547,-2.614999771118164,-0.03750038146972656,0.25,-4.009998321533203,3,-0.027657121930803608,-1.1095916181120045,42.63999938964844,-1.463766032728881,43.209999084472656,-1.0792098653522935,43.40999984741211,-0.027657121930803608
1691,2006-06-30,44.63000106811523,44.9900016784668,44.36000061035156,44.709999084472656,1059924.0,0.02011431012834808,-1.0322650111672378,-0.10810518230604042,72.72727272727278,61.061105025809326,-1.106026988350287,-3.084305602390536,-1.368780670822936,-2.4327991049757784,17.936096837690744,1.2400016784667969,0.8735861177435496,2.6885011672973533,-1.219634301212615,6.596636635807322,0.7344334330423692,4.6425689015523375,-2.782795345254833,85.82675273261357,21.387633260629343,1.9540677342549824,6,-1.4349994659423757,-3.3950004577636648,-1.1550016403198171,-0.6300010681152273,-5.720001220703118,4,-0.060049299597495054,1.7631619894694046,43.75,-1.1095916181120045,42.63999938964844,-1.463766032728881,43.209999084472656,-0.060049299597495054
1692,2006-07-03,45.09000015258789,45.09000015258789,44.310001373291016,44.45000076293945,693730.0,0.01030694764650808,1.4374985098824595,-8.00019073959206,84.51548954083009,64.45644267737444,-1.2279961538414597,-3.4859684084815328,-1.8377935021172078,-2.782773246976909,17.75050990911681,0.779998779296875,1.3049469446858097,2.998000335693362,-1.156644497996595,7.1526451693833195,0.9206779188483836,5.075322752538341,-2.8028029959425993,100.0,28.337877038438137,2.07732241684498,7,-1.3199996948242188,-3.8050003051757812,-1.8150005340576172,-1.0900001525878906,-6.3699989318847585,0,-0.06719890816241147,-1.0322650111672378,44.63000106811523,1.7631619894694046,43.75,-1.1095916181120045,42.63999938964844,-0.06719890816241147
1693,2006-07-04,45.0,45.09000015258789,44.41999816894531,44.97000122070313,616734.0,-0.001996011361351191,5.380999091734787,0.04687313735306331,82.71865375323691,67.46541972895278,-1.052744008028938,-3.2158849612784053,-1.7506240428250521,-2.5942895096962815,16.83946209542094,0.6700019836425781,1.6730420916137803,2.689000129699707,-1.5985720710400884,6.976572330439502,0.5452140293298058,4.832786230069608,-2.264354364003893,96.59090252290264,19.47913844986357,2.143786100369899,7,-1.2299995422363281,-3.7150001525878906,-1.8250007629394531,-1.0,-5.439998626708984,1,-0.09111107720269096,1.4374985098824595,45.09000015258789,-1.0322650111672378,44.63000106811523,1.7631619894694046,43.75,-0.09111107720269096
1694,2006-07-05,44.11000061035156,45.2400016784668,43.97000122070313,45.099998474121094,662433.0,-0.019777764214409688,-1.000006007413159,-33.001271617505274,69.73684510726106,69.08114154165258,-0.19238122139309866,-2.1942327339955483,-0.86063803717078,-1.602158144820656,15.710063287629033,1.2700004577636648,1.8719052729123575,1.644000625610353,-2.6695973587793347,5.957598610000041,-0.5127983665844909,3.800799617805197,-0.9976582517007699,55.335971955218824,-19.37200206898062,2.1567989921948447,7,-0.2649993896484375,-2.75,-1.1850013732910156,-0.1100006103515625,-5.200000762939453,2,-0.06302422899183724,5.380999091734787,45.0,1.4374985098824595,45.09000015258789,-1.0322650111672378,44.63000106811523,-0.06302422899183724
1695,2006-07-06,44.79999923706055,44.95000076293945,44.20000076293945,44.36999893188477,654732.0,0.015642680053535418,1.0547850715383087,-0.43434467983445774,69.88095870634501,70.31090309500503,-0.8792099461201204,-2.644947709388589,-1.5410204850586595,-2.190085106683256,14.07100169768224,0.8400001525878906,1.9268455876055341,2.095999336242677,-2.179095191167086,6.37109386365244,-0.04154792746220437,4.233546599947559,-1.3046782008428721,65.35415095983136,-8.296333344626575,2.137547263704881,7,-0.9549980163574219,-3.4399986267089844,-1.875,-0.7999992370605469,-5.880001068115234,3,-0.10982138956991938,-1.000006007413159,44.11000061035156,5.380999091734787,45.0,1.4374985098824595,45.09000015258789,-0.10982138956991938
1696,2006-07-07,43.79999923706055,44.72000122070313,43.5,44.4900016784668,1054276.0,-0.022321428951560196,1.121738438165484,-1.6046557016376837,59.65713921994422,69.90631899134756,0.08768365204807793,-1.4416300099109094,-0.517680589726325,-1.0971032788156307,12.948550429279704,1.2999992370605469,1.9004597167123833,0.919999313354495,-3.2226916690270144,5.0626902957360045,-1.1513461778362597,2.9913448045452498,1.44000244140625,17.241318831651434,-52.044176342188585,2.071345491190753,7,0.045001983642578125,-2.4399986267089844,-0.875,0.20000076293945312,-4.649997711181641,4,-0.09269400980168185,1.0547850715383087,44.79999923706055,-1.000006007413159,44.11000061035156,5.380999091734787,45.0,-0.09269400980168185
1697,2006-07-10,43.349998474121094,44.0,43.06999969482422,43.810001373291016,1230525.0,-0.010273990200408312,1.2142860386646745,0.6666685095090668,47.35448640837053,68.42574814164176,0.5903609113970916,-0.7364026661539427,-0.03909396174208979,-0.5545160494765895,11.553301717290951,0.9300003051757812,1.865521259569313,0.28399868011474894,-3.5681492586377104,4.136146618867208,-1.6420752892614772,2.210072649490975,1.8552031707763703,12.903157757803863,-50.32855563143746,1.926073969376228,7,0.49500274658203125,-1.9899978637695312,-0.3599987030029297,0.6500015258789062,-3.359996795654297,0,-0.10242211725473427,1.121738438165484,43.79999923706055,1.0547850715383087,44.79999923706055,-1.000006007413159,44.11000061035156,-0.10242211725473427
1698,2006-07-11,41.5,43.150001525878906,41.349998474121094,43.06999969482422,2498417.0,-0.04267586019006431,1.0809243456594122,3.4130213041206763,35.15017350723943,65.31673258460964,2.427572418510799,1.4493855703666725,1.8063321676827897,1.3678725252274688,9.516159519047077,2.0,1.7409567235165753,-1.7319997787475572,-4.927842546303367,1.4638429888082527,-3.3299211625254657,-0.13407839496964868,3.6197935668945362,3.8560771803820773,-52.464074523611565,1.5979213837779058,7,1.7950000762939453,-0.1399993896484375,1.6075000762939453,2.5,-0.1699981689453125,1,-0.06698792239269558,1.2142860386646745,43.349998474121094,1.121738438165484,43.79999923706055,1.0547850715383087,44.79999923706055,-0.06698792239269558
1699,2006-07-12,42.18999862670898,42.790000915527344,41.790000915527344,41.91999816894531,1123960.0,0.01662647293274655,-2.7736207579083745,-0.17197484729058798,39.64802887482178,62.376560871702424,1.8629359515562314,1.0826758514865773,1.0352214499161576,0.7524564846942425,7.4883723035411975,1.2900009155273438,1.6240024600741734,-1.2120010375976662,-3.695212689096266,1.2712106139009336,-2.4536068633469696,0.02960478815163725,2.703607234619149,23.33332273695858,-27.59261739576,1.2416058257493015,7,1.105001449584968,-0.8299980163574148,0.8625011444091868,1.8100013732910227,-0.03999710083007102,2,-0.06233698362229867,1.0809243456594122,41.5,1.2142860386646745,43.349998474121094,1.121738438165484,43.79999923706055,-0.06233698362229867
1700,2006-07-13,40.68999862670898,41.79999923706055,39.93000030517578,41.79999923706055,2778377.0,-0.03555344984179265,2.3693655921369166,-4.111106401616433,34.69202012806187,58.15042169401232,3.2220616410474676,2.712284839806806,2.4292040365618206,2.31667878542914,7.056996685895221,2.259998321533196,1.5154860668731942,-2.706000900268563,-5.216018302535808,-0.19598349800131842,-3.961009601402189,-1.4509921991349373,3.9909907913867286,15.86635023533236,-30.16200927416996,1.2550087011336237,7,1.8950023651123118,0.6700019836425852,2.337500572204597,3.3100013732910227,1.220001220703132,3,-0.04374536346453628,-2.7736207579083745,42.18999862670898,1.0809243456594122,41.5,1.2142860386646745,43.349998474121094,-0.04374536346453628
1701,2006-07-14,39.900001525878906,41.349998474121094,39.900001525878906,40.20000076293945,1273480.0,-0.0194150191077056,-8.666670905229964,0.2702694343253815,34.288271729527224,52.56961971497867,3.654900791342051,3.5620464646080308,3.0682905718458073,3.149552195329676,7.637250229840969,1.4499969482421875,1.398775925221372,-3.4179981231689425,-6.2567567343511925,-0.5792395119866924,-4.837377428760064,-1.998618817577821,4.400908763183203,0.0,-42.51852114509789,1.4193793055911244,7,2.6700000762939453,1.4599990844726562,2.7749977111816406,3.8499984741210938,1.6899986267089844,4,-0.02456148670315139,2.3693655921369166,40.68999862670898,-2.7736207579083745,42.18999862670898,1.0809243456594122,41.5,-0.02456148670315139
1702,2006-07-17,39.0099983215332,40.599998474121094,38.81999969482422,39.86000061035156,1643897.0,-0.022305843867410635,-1.8943080353681494,2.8333481683048714,32.293415271079965,46.96681543918345,4.013857840778307,4.435297381092774,3.7584680597079156,4.066834006284637,8.51725956861798,1.779998779296875,1.1085828370289335,-4.153001213073729,-7.552605762847719,-0.7533966632997391,-5.852803487960728,-2.4531989381867305,4.850821091210584,4.387957190833454,-40.596458735728085,1.6998022748869965,7,3.0200023651123047,2.3500022888183594,3.652501106262207,4.740001678466797,3.120002746582024,0,0.0035889056746876147,-8.666670905229964,39.900001525878906,2.3693655921369166,40.68999862670898,-2.7736207579083745,42.18999862670898,0.0035889056746876147
1703,2006-07-18,36.90999984741211,38.40999984741211,36.290000915527344,38.40999984741211,4147346.0,-0.05383231388046261,1.8266652425130208,1.7647011304937104,28.603430037887705,42.396435987030856,5.415059206069223,6.32064898505115,5.6475271851118265,6.143855454838906,10.103143269178329,2.7199974060058594,0.5722097927565812,-5.910999679565428,-10.29550308751017,-1.5264962716206867,-8.103251383537803,-3.718747975593054,6.345921199181326,9.538445105919472,-38.452255777077234,2.1922517039723712,7,3.710000991821289,3.855001449584961,5.752499580383301,6.840000152587891,4.540000915527344,1,0.08344627049004538,-1.8943080353681494,39.0099983215332,-8.666670905229964,39.900001525878906,2.3693655921369166,40.68999862670898,0.08344627049004538
1704,2006-07-19,38.709999084472656,38.90999984741211,37.29999923706055,37.43000030517578,2093643.0,0.04876725127341741,-1.0909086405318775,-0.85333251953125,32.10226210557286,38.19880303138951,3.093869057069668,4.311689640313496,3.652188537034135,4.332869228766995,11.4025764371466,2.0,-0.12355075263521798,-3.838000488281253,-8.537459156769685,0.8614581802071797,-6.187729822525469,-1.4882711540370366,3.5706931437715284,43.92012533811313,-2.985054107526757,2.3497293342442163,7,1.7950019836425781,2.055002212524414,2.892500877380371,3.980001449584961,2.520000457763672,2,0.06768284186379558,1.8266652425130208,36.90999984741211,-1.8943080353681494,39.0099983215332,-8.666670905229964,39.900001525878906,0.06768284186379558
1705,2006-07-20,38.70000076293945,39.54999923706055,38.5099983215332,39.150001525878906,1560620.0,-0.00025828782665127115,-1.5060092563229326,-0.3515634313234628,27.554866990863218,34.63188389482495,2.399968718957439,4.099485364380087,3.4968760313202267,4.323088604525978,12.388263476208524,1.0400009155273438,-0.8245024553065718,-3.5734989166259794,-8.504758199797955,1.357760366545996,-6.039128558211971,-1.107869275039988,2.7419946815243748,47.62847846278181,5.413360381087806,2.4656296415859886,7,1.4449996948242188,2.065000534057617,2.8774986267089844,3.989999771118164,2.799999237060547,3,0.08914730477843569,-1.0909086405318775,38.709999084472656,1.8266652425130208,36.90999984741211,-1.8943080353681494,39.0099983215332,0.08914730477843569
1706,2006-07-21,36.65999984741211,38.47000122070313,36.27999877929688,37.72999954223633,2692956.0,-0.052713200912412495,-1.3934428963320762,2.3777730682829654,21.501000230068357,31.759274319458044,3.7108901053308543,5.856130863281535,5.360571740128492,6.351206204614016,13.559165098841685,2.420001983642571,-1.3816252947984182,-5.242999839782712,-10.692206913606618,0.20620723404119445,-7.967603376694662,-2.5183963028707623,4.0607163630006085,8.796321642580352,-25.030845224452797,2.724603536911952,7,3.0550003051757812,4.100000381469727,4.622499465942383,6.030000686645508,5.689998626708984,4,0.14320785656987955,-1.5060092563229326,38.70000076293945,-1.0909086405318775,38.709999084472656,1.8266652425130208,36.90999984741211,0.14320785656987955
1707,2006-07-24,38.099998474121094,38.15999984741211,36.79999923706055,36.849998474121094,1539945.0,0.03927983177039307,-1.0148179963491892,-1.1682246322559484,28.624519676426516,31.034201671589944,1.618013991602922,4.213975927572804,3.789926031316135,4.8943244406991155,15.215765636671005,1.5,-2.013323065533328,-3.537501144409177,-9.191149938227134,2.1161476494087808,-6.364325541318159,-0.7106767475001945,1.9102029473130884,55.657475230719065,28.5397515248375,2.82682439690898,7,1.4350013732910156,2.660001754760742,2.9375009536743164,4.590002059936523,4.5500030517578125,0,0.0916010975915742,-1.3934428963320762,36.65999984741211,-1.5060092563229326,38.70000076293945,-1.0909086405318775,38.709999084472656,0.0916010975915742
1708,2006-07-25,38.709999084472656,38.91999816894531,37.72000122070313,38.2400016784668,1611585.0,0.016010515348600318,1.6966357631789715,0.3759979248046875,32.97602800845294,30.292868241993407,0.6376922997982177,3.425171275439027,3.0784961534362267,4.268421319316722,16.85441288882569,1.1999969482421804,-2.5064597757557223,-2.70250053405762,-8.450045402218926,3.045044334103686,-5.5762729681382694,0.1712719000230294,0.7033699142195573,74.31192553525322,48.66662765671621,2.8737724340806516,7,0.3299999237060547,2.0500011444091797,2.130000114440918,3.980001449584961,4.8899993896484375,1,0.08834931708935123,-1.0148179963491892,38.099998474121094,-1.3934428963320762,36.65999984741211,-1.5060092563229326,38.70000076293945,0.08834931708935123
1709,2006-07-26,39.5,39.61000061035156,38.88000106811523,39.310001373291016,1529905.0,0.020408187398904598,2.5609747020348506,0.40425462838962073,33.39598744400148,30.14886461043114,-0.6414701988467826,2.5169112985924045,2.2608870851042084,3.4634374718999084,18.458044465713673,0.9000015258789062,-2.8610771920585236,-1.7554996490478487,-7.533328623019017,4.022329324923319,-4.644414136033433,1.1334148379377353,-3.220001220703118,96.69668018420509,72.93173491472061,2.8889144869855827,7,-0.6850013732910156,1.260000228881836,1.427499771118164,3.190000534057617,3.259998321533203,2,0.04936710792251775,1.6966357631789715,38.709999084472656,-1.0148179963491892,38.099998474121094,-1.3934428963320762,36.65999984741211,0.04936710792251775
1710,2006-07-27,42.540000915527344,42.540000915527344,40.5,41.29999923706055,3622054.0,0.07696204849436317,2.2903196035181304,6.526371795129199,46.500003920661904,31.505723742779438,-3.7900111995406434,-0.6518060624620503,-0.7729332255712649,0.4231048801764956,19.50265321081844,3.0400009155273438,-2.887045559010403,1.345001220703125,-4.34755935314012,7.03756179454637,-1.501279066218494,4.191281507624744,-6.193402099609365,100.0,72.29475633619097,2.846280286921622,7,-3.1300010681152344,-1.7800006866455078,-1.6075019836425781,0.14999961853027344,0.6299972534179688,3,-0.03079457792895479,2.5609747020348506,39.5,1.6966357631789715,38.709999084472656,-1.0148179963491892,38.099998474121094,-0.03079457792895479
1711,2006-07-28,41.95000076293945,42.310001373291016,41.29999923706055,42.20000076293945,1327783.0,-0.013869302771277958,3.297870268164405,-0.2016126303224953,46.14112995398178,33.0443587075463,-3.2169328122349086,-0.28762611177803876,-0.16252631584156063,1.0216338790468455,19.876969436291382,1.2400016784667969,-3.0341658257711543,0.8890010833740263,-4.585083123797276,6.363085290545328,-1.8480410202116246,3.626043186959677,-5.355665863037103,89.7212547027428,57.659174715156546,2.7370421035856505,7,-2.5400009155273438,-1.1900005340576172,-0.9350013732910156,0.7399997711181641,2.25,4,-0.010727074010854487,2.2903196035181304,42.540000915527344,2.5609747020348506,39.5,1.6966357631789715,38.709999084472656,-0.010727074010854487
1712,2006-07-31,42.060001373291016,42.560001373291016,41.77000045776367,42.349998474121094,958656.0,0.002622183750917717,1.2253456047882314,1.1599884033203125,51.707321498310954,35.61145775870444,-3.1835797401374535,-0.6706502093825435,-0.2172160668656531,0.9362168587575823,20.166553779224753,0.7900009155273438,-2.991901925479894,1.1505016326904283,-4.012987701624716,6.313990967005573,-1.431243034467144,3.7322462998480006,-5.227839832763664,89.66942181328947,51.807157314888265,2.5817446671575737,7,-2.6400012969970703,-1.3000011444091797,-0.9250011444091797,0.6299991607666016,1.1399993896484375,0,0.0068948428759261216,3.297870268164405,41.95000076293945,2.2903196035181304,42.540000915527344,2.5609747020348506,39.5,0.0068948428759261216
1713,2006-08-01,40.900001525878906,42.09000015258789,40.650001525878906,42.0,1368997.0,-0.027579643593372172,1.25,3.7931361071282934,46.17665328243755,37.17527900057829,-1.5623784137032928,0.1754334673347273,0.9225693115825351,2.0865216655933096,20.65797874648885,1.4399986267089844,-2.9106012049143644,0.19550170898437358,-4.596379659178176,4.987383077146923,-2.200438975096901,2.5914423930656483,-3.7241695953857317,54.89131223501859,14.563700097199316,2.3959406840812743,8,-1.480001449584961,-0.1400012969970703,0.36499881744384766,1.789999008178711,2.0999984741210938,1,0.04278728446728075,1.2253456047882314,42.060001373291016,3.297870268164405,41.95000076293945,2.2903196035181304,42.540000915527344,0.04278728446728075
1714,2006-08-02,41.33000183105469,41.4900016784668,40.95000076293945,41.20000076293945,932827.0,0.010513454502042219,1.4,-0.11818295313464512,52.025326693828305,39.89421896757441,-1.7675214128214307,-0.4991054497267342,0.49498768008520955,1.6410851056237021,21.514333775673965,0.5900001525878906,-2.7015247795021367,0.7645019531249986,-3.7655730067734083,5.2945769130234055,-1.5005355268242084,3.0295394330742056,-3.8311197339936456,40.29132416201712,-3.0011564803033792,2.2650374799492043,8,-1.9100017547607422,-0.5700016021728516,0.19499874114990234,1.3599987030029297,0.45999908447265625,2,0.05492370052015749,1.25,40.900001525878906,1.2253456047882314,42.060001373291016,3.297870268164405,41.95000076293945,0.05492370052015749
1715,2006-08-03,39.88000106811523,41.5,39.599998474121094,41.38999938964844,2023872.0,-0.03508349137913547,1.1965341371395055,-11.615276269843653,49.93924527873356,43.05402397298166,-0.14811044449192678,0.593849397678504,1.9173903062327113,3.0590776438012384,22.629181029510388,1.9000015258789062,-2.2500586948002024,-0.4394989013671946,-4.512674453493155,3.6336766507587654,-2.4760866774301746,1.5970888746957854,-2.0774518144803835,9.459537829258718,-37.68532999799666,2.03658777606298,8,-0.20000076293944602,0.8799991607666087,2.1599988937378,2.80999946594239,1.75,3,0.0722165791444922,1.4,41.33000183105469,1.25,40.900001525878906,1.2253456047882314,42.060001373291016,0.0722165791444922
1716,2006-08-04,39.7400016784668,40.349998474121094,39.52999877929688,40.02999877929688,2024127.0,-0.0035105161960580222,-1.3098488633860665,0.19205127363031121,52.32337173607829,45.68722975738741,0.5305230450912433,0.4364663291080788,1.9785940853262929,3.1763083753707377,24.343493501581154,0.8199996948242116,-1.9521656545200372,-0.37649841308594034,-4.109815542070706,3.356818715898825,-2.243156977578323,1.4901601514064424,-1.652005297652586,6.930782818013699,-43.73792630605008,1.8666585644923823,8,0.39999961853027344,1.019998550415039,2.3499984741210938,2.9499988555908203,1.6899986267089844,4,0.08631092968315257,1.1965341371395055,39.88000106811523,1.4,41.33000183105469,1.25,40.900001525878906,0.08631092968315257
1717,2006-08-07,38.90999984741211,39.459999084472656,38.81999969482422,39.459999084472656,1283083.0,-0.02088580261697437,1.3272737361196845,1.8965680535641003,56.925206585371015,48.348249599267206,1.6623171020218805,0.9663233389988619,2.72239953333375,3.9784839762760527,26.14295460221921,0.9200019836425781,-1.5995967838162812,-0.9845003128051744,-4.424767174860548,2.4557665492501997,-2.704633743832858,0.7356331182225091,-0.553683167049293,2.752297858986877,-50.92481727947032,1.7201334310276855,8,1.7800006866455078,1.8500003814697266,3.3050012588500977,3.780000686645508,3.4399986267089844,0,0.13595479147448986,-1.3098488633860665,39.7400016784668,1.1965341371395055,39.88000106811523,1.4,41.33000183105469,0.13595479147448986
1718,2006-08-08,38.72000122070313,39.43999862670898,38.290000915527344,39.29999923706055,1272548.0,-0.004883028204936246,1.6744232466743534,1.0545433107456574,50.03897948091584,50.19747093670213,2.071750428222856,0.9880295379248025,2.866705159209829,4.145975276842449,27.02982671764532,1.1499977111816335,-0.9106155389346853,-1.0354990005493079,-4.426934646034631,2.3559366449360155,-2.731216823291973,0.6602188221933574,3.8400001525878835,13.395651956904825,-39.800687814689326,1.6957178227426635,8,1.7049999237060476,2.039999008178704,3.8074989318847585,3.969999313354485,4.13999938964843,1,0.11570246386874894,1.3272737361196845,38.90999984741211,-1.3098488633860665,39.7400016784668,1.1965341371395055,39.88000106811523,0.11570246386874894
1719,2006-08-09,39.560001373291016,39.61999893188477,38.79999923706055,39.099998474121094,1831226.0,0.021694218132894738,1.827594825148104,-0.7931111593430903,53.14787840334576,50.936123657000344,1.387016096266919,-0.062300054841500696,1.9633957047954311,3.2881238592002617,27.919055865696325,0.8999977111816406,-0.36239651478607016,-0.0639989852905245,-3.2560718240818645,3.1280738535008155,-1.660035404686191,1.532037434105142,2.914599990844728,39.56388847295605,-13.744512024163257,1.5960364193956693,8,0.8649997711181641,1.1999988555908203,2.967498779296875,3.1299991607666016,3.359996795654297,2,0.08695648400638079,1.6744232466743534,38.72000122070313,1.3272737361196845,38.90999984741211,-1.3098488633860665,39.7400016784668,0.08695648400638079
1720,2006-08-10,38.90999984741211,39.43999862670898,38.61000061035156,39.43999862670898,1331388.0,-0.01643077612018884,2.132075200092186,-1.1521639977775227,59.16870096390248,52.38363154699154,1.640464047874005,0.4716950509803297,2.541874326847747,3.91136332526159,27.91461544168871,0.9500007629394531,0.062303641339028104,-0.6250005722045913,-3.791081909999882,2.5410807655906993,-2.2080412411022365,0.958040096693054,3.4809095077514627,30.097071197890436,-27.650382578856785,1.583040668897644,8,1.5150012969970703,1.7049999237060547,3.6925010681152344,3.780000686645508,4.8300018310546875,3,0.07401698996168937,1.827594825148104,39.560001373291016,1.6744232466743534,38.72000122070313,1.3272737361196845,38.90999984741211,0.07401698996168937
1721,2006-08-11,38.91999816894531,39.38000106811523,38.650001525878906,39.15999984741211,744914.0,0.00025696020489363036,1.1470444690029915,0.45283439857201047,53.78228503097858,52.614183050621264,1.2912486318505998,0.4052924492266001,2.4544813462413444,3.8790198776936506,27.895766550992963,0.729999542236321,0.44435308416229446,-0.5660020828247099,-3.738625737586183,2.6066215719367634,-2.152313910205443,1.0203097445560232,3.388893017425538,47.36828519063451,-10.203863289400687,1.5863118273807364,8,1.2700023651123047,1.5800018310546946,3.6825027465820312,3.7700023651123047,4.820003509521484,4,0.06963008804384407,2.132075200092186,38.90999984741211,1.827594825148104,39.560001373291016,1.6744232466743534,38.72000122070313,0.06963008804384407
1722,2006-08-14,39.150001525878906,39.4900016784668,38.77999877929688,39.20000076293945,864325.0,0.005909644598008024,1.2539736362480172,0.20832869744893903,52.10326079821213,53.27269499681844,0.6761572737002481,0.19638429387691758,2.175884787968684,3.6199580712182637,27.352395255475574,0.7100028991699148,0.3533434881663382,-0.342998886108397,-3.5118159099874546,2.8258181377706606,-1.9274073980479258,1.2414096258311318,3.078511855075071,64.66179646695372,8.826780688401278,1.5844085119395277,8,0.7449989318847656,0.9899978637695312,3.4524993896484375,3.539999008178711,3.6800003051757812,0,0.058237514442745386,1.1470444690029915,38.91999816894531,2.132075200092186,38.90999984741211,1.827594825148104,39.560001373291016,0.058237514442745386
1723,2006-08-15,39.9900016784668,40.04999923706055,39.0,39.15999984741211,1373912.0,0.021455941758588004,1.2105318106619123,-16.60028992141604,52.331119890676874,53.3066720186905,-0.3425209414279422,-0.42271141273351986,1.3431178809271103,2.7575647682668887,25.692203239804567,1.0499992370605469,0.31796852402207065,0.34300117492675497,-2.587687772267948,3.273690122121458,-1.1223432986706001,1.80834564852411,2.159741453178647,95.83349890194894,43.30139805262286,1.4653444735973526,8,-0.095001220703125,-0.27500152587890625,2.612499237060547,2.6999988555908203,3.4699974060058594,1,0.05901467108277392,1.2539736362480172,39.150001525878906,1.1470444690029915,38.91999816894531,2.132075200092186,38.90999984741211,0.05901467108277392
1724,2006-08-16,41.33000183105469,41.52000045776367,40.0,40.0,2374415.0,0.0335083795035056,-1.2857118272661565,1.6024083095872783,43.13281287210595,52.55040175128743,-1.88024940612312,-1.640471250183566,0.013498257035102768,1.4030555114304022,23.969429379896397,1.529998779296875,0.16976140708982257,1.5520011901855497,-1.436001317712389,4.540003698083488,0.05799993623657684,3.0460024441345226,0.7425464562683928,93.47083722777677,45.00393507864594,1.4940012539489707,8,-1.4250011444091797,-1.7950019836425781,0.9974985122680664,1.3599987030029297,1.8899993896484446,2,0.0370190832691244,1.2105318106619123,39.9900016784668,1.2539736362480172,39.150001525878906,1.1470444690029915,38.91999816894531,0.0370190832691244
1725,2006-08-17,42.150001525878906,42.18000030517578,40.9900016784668,41.22000122070313,1524156.0,0.01984030143952431,1.4040428171792758,0.6992473870793746,51.10619833123962,52.41516026186091,-2.6198971665464157,-2.307036156818782,-0.7551077171409304,0.5814705959328705,22.506501688621842,1.1899986267089844,0.23438464528835823,2.19950084686279,-0.9218326868988242,5.3208343806244045,0.6388340799819829,3.7601676137435973,-3.8600006103515625,99.15017593000839,53.592431523357895,1.5606667668808067,8,-1.9150009155273438,-2.730001449584961,0.17749881744384766,0.5399990081787109,-0.15999984741210938,3,0.018268009850335387,-1.2857118272661565,41.33000183105469,1.2105318106619123,39.9900016784668,1.2539736362480172,39.150001525878906,0.018268009850335387
1726,2006-08-18,41.90999984741211,42.4900016784668,41.58000183105469,42.150001525878906,1108274.0,-0.005693989793083221,-1.0222270259272916,-0.2580662362486381,49.18210779154544,51.55481595143585,-2.279415354287721,-1.7429110194813546,-0.4731785635075312,0.8076176961969566,20.204241914006623,0.9099998474121094,0.13708173555293257,1.6969991683959975,-1.128152924606617,4.522151261398612,0.2844231218946902,3.109575214897305,-3.542198944091794,84.3665396815604,42.55497745426892,1.412576046501306,8,-1.519998550415039,-2.489999771118164,0.0625009536743164,0.7800006866455078,0.049999237060546875,4,0.04366504027004159,1.4040428171792758,42.150001525878906,-1.2857118272661565,41.33000183105469,1.2105318106619123,39.9900016784668,0.04366504027004159
1727,2006-08-21,41.59000015258789,42.11999893188477,41.349998474121094,41.709999084472656,696025.0,-0.007635401956318066,-1.5666584015208105,0.4999920527696098,54.141645612574486,52.01066774384236,-1.7201735583426938,-1.2100848506859876,-0.09315078928932508,1.1021810500103442,17.764401495588704,0.770000457763679,0.179240300000842,1.2024993896484375,-1.5016648183201298,3.9066635976170048,-0.1495827143358497,2.5545814936327247,-3.0573112182617166,74.21200306487277,32.64816675249514,1.3520821039842843,8,-1.039999008178711,-2.1700000762939453,0.3750009536743164,1.1000003814697266,0.5999984741210866,0,0.051695155517933467,-1.0222270259272916,41.90999984741211,1.4040428171792758,42.150001525878906,-1.2857118272661565,41.33000183105469,0.051695155517933467
1728,2006-08-22,42.13000106811523,42.34000015258789,41.38000106811523,41.849998474121094,1001371.0,0.012983912323783375,1.742851537593821,-2.333375719235723,54.73932846010635,52.18749552792687,-1.9283882261921121,-1.5607512278814752,-0.5188661084555619,0.5298857281383036,15.790107370172162,0.9599990844726634,0.20458262771826696,1.5715002059936438,-1.1185152138897578,4.2615156258770455,0.22649249605193944,2.916507915935348,-3.4390196240234303,85.54215390837658,42.007303698073954,1.3450077099417022,8,-1.5799999237060476,-2.710000991821282,-0.4350004196166921,0.5599994659423899,0.02000045776367898,1,0.016615256235282594,-1.5666584015208105,41.59000015258789,-1.0222270259272916,41.90999984741211,1.4040428171792758,42.150001525878906,0.016615256235282594
1729,2006-08-23,41.45000076293945,42.13000106811523,41.400001525878906,42.040000915527344,1070523.0,-0.01614052428046131,-1.1159449134504076,-2.107123881146087,60.23467084708108,52.30593662605783,-1.0639872198824492,-0.7664685502960182,0.2502093000007335,1.1661243700693973,14.216716236467587,0.729999542236321,0.20626767776160193,0.7939998626709013,-1.8757563613876798,3.4637560867294823,-0.5408782493583928,2.1288779747001954,-2.607058509472658,30.666605631510418,-16.468914557349695,1.334878112029292,8,-0.8799991607666016,-2.030000686645508,-0.7574996948242188,0.6450004577636719,0.6399993896484375,2,0.04849211784165619,1.742851537593821,42.13000106811523,-1.5666584015208105,41.59000015258789,-1.0222270259272916,41.90999984741211,0.04849211784165619
1730,2006-08-24,41.22999954223633,41.650001525878906,40.75,41.599998474121094,1003240.0,-0.0053076288698123975,2.829752696637421,0.6271166715158568,59.61287998039005,52.953780509325775,-0.5367283584375855,-0.6847488223492846,0.49344511086998466,1.3473465273402212,14.459701793088476,0.9000015258789062,0.35496918760623686,0.6394987106323242,-1.8965697389298484,3.175567160194497,-0.6285355141487656,1.907532935413414,-2.2411749117695337,27.586153977695005,-23.61734885975965,1.2680342247810876,8,-0.5949993133544922,-1.8099994659423828,-0.5949983596801758,0.8650016784667969,0.6000022888183594,3,0.048265867100683035,-1.1159449134504076,41.45000076293945,1.742851537593821,42.13000106811523,-1.5666584015208105,41.59000015258789,0.048265867100683035
1731,2006-08-25,41.5,41.79999923706055,41.310001373291016,41.4900016784668,944572.0,0.006548640814004303,-1.6486447475591022,-0.027022568638973947,68.0111119541049,54.72131952664719,-0.44954282127157796,-1.0437019155287857,0.2293411441705544,1.0432561451334124,14.675554781709627,0.5699996948242188,0.40951203196344466,0.9319992065429688,-1.5609013973314063,3.424899810417344,-0.3144510953942188,2.1784495084801563,-2.371128287613203,47.16980679399917,-9.742647391117217,1.2464503019371893,8,-0.7549991607666016,-2.0799999237060547,-1.044999122619629,0.5450000762939453,0.2200012207031321,4,0.011807269360645689,2.829752696637421,41.22999954223633,-1.1159449134504076,41.45000076293945,1.742851537593821,42.13000106811523,0.011807269360645689
1732,2006-08-28,42.349998474121094,42.38000106811523,41.47000122070313,41.47999954223633,651502.0,0.02048189094267694,-1.0449536447684817,87.01449828309805,73.12098363714824,57.031304387366234,-0.8916528606368175,-1.9719642123895085,-0.6257169073865612,0.15817588089491608,15.016282921299783,0.9099998474120952,0.4619041428033128,1.7674978256225558,-0.7650014116207231,4.299997062865835,0.5012482070009128,3.0337474442441987,-3.0866815630910978,98.15935126785988,34.265836135297334,1.266249618621641,8,-1.1049976348876953,-2.6699981689453125,-2.1124982833862305,-0.5949993133544922,-0.21999740600586648,0,-0.009208958765057673,-1.6486447475591022,41.5,2.829752696637421,41.22999954223633,-1.1159449134504076,41.45000076293945,-0.009208958765057673
1733,2006-08-29,42.650001525878906,42.88999938964844,42.349998474121094,42.54999923706055,1054005.0,0.00708389758127459,-1.1599871827149757,0.11494530068182317,71.13540593077721,60.14270361610748,-0.8656912925530591,-2.249471008042775,-0.980267963360248,-0.1775963615205569,14.97053589407495,0.5400009155273438,0.6311024790005888,1.9800008773803697,-0.7144379141956563,4.674439668956396,0.6327814815923603,3.327220273168379,-3.2576172241514385,88.78514335422506,20.912976351132556,1.3472193957880125,8,-0.8300018310546875,-2.345001220703125,-2.5025014877319336,-1.1350021362304688,0.15999984741210938,1,-0.01078553066148924,-1.0449536447684817,42.349998474121094,-1.6486447475591022,41.5,2.829752696637421,41.22999954223633,-0.01078553066148924
1734,2006-08-30,43.599998474121094,43.65999984741211,42.810001373291016,42.88999938964844,1234722.0,0.02227425355813306,1.0481845757882158,7.099828342551974,80.8146905359973,63.44364719441389,-1.631384206162771,-3.183927486537044,-1.9884383977927484,-1.1476631346789574,15.104276707642228,1.0099983215332031,0.8571117433248006,2.816497993469241,-0.17037304550895271,5.803369032447435,1.3230624739801442,4.309933512958338,-3.9977572671183665,97.93809702964846,24.243028365029502,1.4934355194890987,8,-1.394998550415039,-2.624998092651367,-3.6999988555908203,-2.559999465942383,-0.5999984741210938,2,-0.0332568119033958,-1.1599871827149757,42.650001525878906,-1.0449536447684817,42.349998474121094,-1.6486447475591022,41.5,-0.0332568119033958
1735,2006-08-31,42.7599983215332,43.70000076293945,42.22999954223633,43.63999938964844,1040183.0,-0.01926605921985236,1.9399912262297583,-1.2394397223326634,72.7487992074114,66.06216846284345,-0.7775210788596709,-2.231513206063255,-1.218216791003428,-0.3358549169819156,14.471586574659367,1.470001220703125,1.0225431645250538,1.8324979782104478,-1.2472202824556788,4.912216238876574,0.2926388478773845,3.372357108543511,-2.8331364232977236,60.66934387190275,-15.680241071254791,1.5398591303330618,8,-0.5349979400634766,-1.7649974822998047,-2.972498893737793,-1.9999980926513672,0.43000030517577414,3,-0.015668807185334033,1.0481845757882158,43.599998474121094,-1.1599871827149757,42.650001525878906,-1.0449536447684817,42.349998474121094,-0.015668807185334033
1736,2006-09-01,43.16999816894531,43.38999938964844,42.540000915527344,42.599998474121094,881182.0,0.00958839718208404,-1.4637822178484945,-0.6477261397477968,73.31783852772207,68.19285656452651,-1.106337444378191,-2.499522659784006,-1.6908011165229482,-0.7478383515844413,13.774439304861582,0.8499984741210938,1.2209694442583583,2.07099800109863,-1.1106121939138305,5.25260819611109,0.4801929035923962,3.6618030986048637,-2.8658223842394364,76.2330626551324,-1.5290632303354101,1.5908050975062313,9,-0.9449977874755859,-2.174997329711914,-3.08499813079834,-2.4099979400634766,0.6200027465820312,4,-0.03103999061215068,1.9399912262297583,42.7599983215332,1.0481845757882158,43.599998474121094,-1.1599871827149757,42.650001525878906,-0.03103999061215068
1737,2006-09-04,44.20000076293945,44.20000076293945,43.310001373291016,43.310001373291016,1578279.0,0.02385922255459083,1.0,1.5614032739489498,73.8932837985876,70.32107382435775,-1.9301532125520282,-3.281115939055269,-2.7514328018492904,-1.761241193592582,12.928234207429831,1.0300025939941406,1.3072784712810943,2.836500549316405,-0.4564850775921059,6.1294861762249155,1.190007735862153,4.482993362770657,-3.5562424804102193,100.0,23.510729156698204,1.646492813454255,9,-1.7250003814697266,-2.9549999237060547,-4.1150007247924805,-3.440000534057617,-0.020000457763671875,0,-0.05610858595992907,-1.4637822178484945,43.16999816894531,1.9399912262297583,42.7599983215332,1.0481845757882158,43.599998474121094,-0.05610858595992907
1738,2006-09-05,43.20000076293945,43.93000030517578,42.7599983215332,43.93000030517578,2082871.0,-0.022624433998618243,2.2054868967679564,-0.8202247672604455,61.038948171040666,70.41043797146438,-0.8520100860058477,-2.032483270020407,-1.7878658772476328,-0.7553973515801076,11.65156637314158,1.44000244140625,1.4176177252091762,1.6125005722045884,-1.529371503234806,4.754372647643983,0.04156453448489117,3.1834366099242857,-2.129493382760991,49.23861013430824,-24.065643977426127,1.5709360377196977,9,-0.7250003814697266,-1.9549999237060547,-3.1100006103515625,-2.440000534057617,1.0900001525878906,1,-0.02476851101683686,1.0,44.20000076293945,-1.4637822178484945,43.16999816894531,1.9399912262297583,42.7599983215332,-0.02476851101683686
1739,2006-09-06,43.0,43.709999084472656,42.68999862670898,43.47000122070313,1848109.0,-0.004629647208502563,1.1473762829470588,0.6438376923679976,55.413998810398525,69.94389561924311,-0.4570875880143248,-1.6459407703704088,-1.608997781948375,-0.5493790732448147,10.415856187565534,1.020000457763679,1.504659404806695,1.240499877929686,-1.8093210102148447,4.290320766074217,-0.28441056614258287,2.765410322001955,-1.5539534138902198,39.08629343330286,-29.670169601785638,1.5249104440722658,9,-0.24499893188476562,-1.7549991607666016,-2.9099998474121094,-2.239999771118164,1.7599983215332031,2,-0.004418572714162461,2.2054868967679564,43.20000076293945,1.0,44.20000076293945,-1.4637822178484945,43.16999816894531,-0.004418572714162461
1740,2006-09-07,41.790000915527344,43.29999923706055,41.54999923706055,43.0099983215332,2388851.0,-0.02813951359238731,-1.058822605437063,2.59573241997269,49.31973421691259,67.86707587066618,0.9394999190935138,-0.22041732606685827,-0.470411482118152,0.6416196368699616,8.904077881520845,1.75,1.5209031870047767,-0.11349925994873189,-2.853005306930271,2.626006787032807,-1.483252283439505,1.2562537635420412,2.4099998474121094,9.056661897098241,-55.34066166081702,1.3697530234907704,9,1.0450000762939453,-0.5450000762939453,-1.7000007629394531,-1.0300006866455078,3.2199974060058594,3,0.028954272743819676,1.1473762829470588,43.0,2.2054868967679564,43.20000076293945,1.0,44.20000076293945,0.028954272743819676
1741,2006-09-08,41.63000106811523,41.86999893188477,41.09000015258789,41.58000183105469,2231214.0,-0.0038286634100710426,1.9434195846978282,-0.04098306833637615,50.23095207050751,65.32373902992832,1.2514869175174752,0.1612882837742049,-0.4135254134753765,0.7747896498370821,7.426108151753008,0.7799987792968821,1.5400548265366467,-0.4089992523193402,-2.768952655737955,1.9509541510992747,-1.5889759540286477,0.7709774493899673,2.5169996643066455,17.36337008198508,-43.90082313490505,1.179976701709309,9,1.0149993896484446,-0.38500022888182883,-1.4100008010864187,-0.8700008392333913,3.2599983215332102,4,0.03747291661225938,-1.058822605437063,41.790000915527344,1.1473762829470588,43.0,2.2054868967679564,43.20000076293945,0.03747291661225938
1742,2006-09-11,41.43000030517578,41.93999862670898,40.95000076293945,41.54999923706055,1087705.0,-0.004804245923803907,1.2000008477126782,-2.4000152590222377,45.79326642027038,62.50794575098311,1.460890149224447,0.5700875764683957,-0.3359178525813036,0.9404576683042905,5.99389049403928,0.9899978637695241,1.5828888805831056,-0.7229999542236314,-2.6814742571291106,1.2354743486818478,-1.7022371056763745,0.25623719722911176,2.5947204040527296,16.10736966342332,-40.34730279472695,0.97923715145274,9,1.1450004577636719,-0.1849994659423828,-0.9799995422363281,-0.6700000762939453,2.5699996948242188,0,0.056963567293450756,1.9434195846978282,41.63000106811523,-1.058822605437063,41.790000915527344,1.1473762829470588,43.0,0.056963567293450756
1743,2006-09-12,42.349998474121094,42.43999862670898,40.900001525878906,41.4900016784668,1711846.0,0.022206086463155916,1.9615411419915243,-7.1667037543313095,55.25699513314227,59.66820181733255,0.5518993938065222,-0.17290514236121624,-1.3672408293408012,-0.005199616548011932,4.797451698420187,1.539997100830071,1.5672264309631316,0.078998374938962,-1.5943826191239694,1.7523793690018934,-0.7576921220925001,0.9156888719704241,1.490239038330074,51.60135971676188,-7.7800938586482005,0.8366904970314644,9,0.20000267028808594,-1.1049976348876953,-1.6249980926513672,-1.5899982452392578,2.5400009155273438,1,0.043211378913577736,1.2000008477126782,41.43000030517578,1.9434195846978282,41.63000106811523,-1.058822605437063,41.790000915527344,0.043211378913577736
1744,2006-09-13,42.86000061035156,42.9900016784668,42.25,42.70000076293945,1156907.0,0.01204255382776731,2.5238008737431996,0.1860470274082584,59.20904320089655,58.16378448327535,-0.0828196698094743,-0.5927996401320783,-1.9562450502798612,-0.5316091990160459,4.574127376754196,0.7400016784667969,1.4383476729493339,0.512500572204587,-1.1191190827098012,2.144120227118975,-0.3033092552526071,1.328310399661781,0.7450180231738273,81.66670640313441,17.508920649924946,0.8158098274571935,9,-0.3099994659423828,-1.4549999237060547,-2.2674999237060547,-2.1000003814697266,2.7700004577636648,2,0.033364449015672815,1.9615411419915243,42.349998474121094,1.2000008477126782,41.43000030517578,1.9434195846978282,41.63000106811523,0.033364449015672815
1745,2006-09-14,42.91999816894531,43.31999969482422,42.63000106811523,43.0,1491030.0,0.0013998496906053592,-1.0909174980059182,-0.5000119209403238,58.217582576722215,56.48597826649758,-0.131570510206366,-0.6241539254988879,-2.118420489842528,-0.6070334864418641,4.861316129551119,0.6899986267089915,1.319322675825255,0.5339982986450167,-1.1142525460124517,2.182249143302485,-0.2901271236837175,1.358123720973751,0.46861909596835716,83.47099882091086,16.45530647064129,0.8241254223287359,9,-0.3699970245361328,-1.5149974822998047,-2.3274974822998047,-2.1599979400634766,2.3300018310546875,3,0.0428704620476712,2.5238008737431996,42.86000061035156,1.9615411419915243,42.349998474121094,1.2000008477126782,41.43000030517578,0.0428704620476712
1746,2006-09-15,43.7400016784668,43.91999816894531,42.849998474121094,43.11999893188477,2223527.0,0.019105394792742425,1.1836823666796419,-7.749856952126557,58.072023751241105,54.72806048345908,-0.9635428676032163,-1.370283957849466,-3.000942133370941,-1.4253977030763707,5.3289064390701,1.0699996948242188,1.0411392884293846,1.2625017166137695,-0.4752385621140718,3.000241995341611,0.3936315772498489,2.13137185597769,-2.8400001525878906,94.03984468354398,29.68454070649645,0.8688701393639214,9,-1.3250007629394531,-2.315000534057617,-3.220001220703125,-2.980001449584961,1.8400001525878906,4,0.029035130185914637,-1.0909174980059182,42.91999816894531,2.5238008737431996,42.86000061035156,1.9615411419915243,42.349998474121094,0.029035130185914637
1747,2006-09-18,43.7400016784668,43.900001525878906,43.11999893188477,43.75,967297.0,0.0,4.032252507229389,-0.016126253614717468,56.55836325184755,54.230217714659844,-1.1573650339618382,-1.265853502449076,-3.0502421667797748,-1.4187919297327412,5.859482194308948,0.7800025939941335,0.869210422266292,1.1550016403198242,-0.6172345568069559,2.9272378374466044,0.2688835417564306,2.041119738883218,-2.779600219726561,94.03984468354398,31.420859927709692,0.8861180985633913,9,-1.3300018310546875,-2.250001907348633,-3.3950014114379883,-2.980001449584961,1.1599998474121094,0,0.026291670485869778,1.1836823666796419,43.7400016784668,-1.0909174980059182,42.91999816894531,2.5238008737431996,42.86000061035156,0.026291670485869778
1748,2006-09-19,42.83000183105469,43.95000076293945,42.790000915527344,43.95000076293945,1163231.0,-0.02080475108578017,1.0714302744200463,112.01869515452117,45.344641806108314,53.111400269738716,-0.3412556399515623,-0.3169738893258227,-2.141492985558969,-0.5134783841497566,6.276658266011828,1.1599998474121094,0.6253401457185035,0.21000175476073935,-1.5520187463340847,1.9720222558555633,-0.6710084957866727,1.0910120053081513,-1.8104084381103505,34.11773945629369,-23.040811282145214,0.881010250547413,9,-0.4050006866455078,-1.230001449584961,-2.812501907348633,-2.0700016021728516,1.1899986267089844,1,0.027317257037728693,4.032252507229389,43.7400016784668,1.1836823666796419,43.7400016784668,-1.0909174980059182,42.91999816894531,0.027317257037728693
1749,2006-09-20,43.459999084472656,43.59000015258789,42.9900016784668,43.0099983215332,1520773.0,0.014709251143696589,-1.4490031062912128,-0.40178677865538603,54.342435754782215,53.66947821839089,-1.0048061230461371,-0.8312866980336651,-2.787690189355075,-1.186380024961764,6.7163790510090955,0.7599983215332031,0.2907131913289618,0.7394990921020508,-0.9700467046204935,2.449044888824595,-0.1152738062592249,1.5942719904633265,-2.323189396728516,62.87865213998807,5.909556662094481,0.8547728983612727,9,-1.0349979400634766,-1.3599987030029297,-3.654998779296875,-2.6999988555908203,0.13000106811523438,2,0.03290382731937713,1.0714302744200463,42.83000183105469,4.032252507229389,43.7400016784668,1.1836823666796419,43.7400016784668,0.03290382731937713
1750,2006-09-21,43.22000122070313,43.63999938964844,43.02000045776367,43.5,1383832.0,-0.005522270336523527,1.214291553133515,-0.6222184546263564,50.316876144651054,53.679025337740185,-0.6041652324975999,-0.45804289627654526,-2.5186581983438643,-0.9939917899135438,6.914501338928263,0.6199989318847656,0.1550198121436992,0.4000011444091882,-1.1702487183046486,1.970251007123025,-0.3851237869477302,1.1851260757661066,-1.970663889951176,37.06899670160246,-16.741944069814295,0.7851249313569195,9,-0.7950000762939524,-0.7450008392334055,-3.5000009536743235,-2.460000991821296,0.03999710083007102,3,0.0557612165512309,-1.4490031062912128,43.459999084472656,1.0714302744200463,42.83000183105469,4.032252507229389,43.7400016784668,0.0557612165512309
1751,2006-09-22,41.9900016784668,42.79999923706055,41.88000106811523,42.75,1366587.0,-0.028459035342348504,1.1395385973394772,2.714291553133584,36.341161403733786,52.628791447013896,0.762450490308666,0.8543516149246813,-1.2478507459976313,0.16415654462419127,7.188591795323893,1.3400001525879048,0.05963477014334728,-0.8544984817504897,-2.351618106100112,0.6426211425991326,-1.6030582939253009,-0.10593866957567855,-0.6326378104273402,5.314039930856623,-40.89229054025304,0.7485598121748105,9,0.4349994659423828,0.4849987030029297,-2.162501335144043,-1.230001449584961,1.7199974060058594,4,0.07763748966947492,1.214291553133515,43.22000122070313,-1.4490031062912128,43.459999084472656,1.0714302744200463,42.83000183105469,0.07763748966947492
1752,2006-09-25,41.959999084472656,42.38999938964844,41.599998474121094,42.11000061035156,833925.0,-0.0007145175707274909,1.2253575611695555,0.19737086468335432,41.29212173815207,51.07713884757054,0.9784322257101294,0.8997700232581565,-1.1478556508719961,0.10384011950714012,7.634524995668968,0.7900009155273438,0.113101733154231,-0.8650011062622056,-2.3989467798288473,0.6689445673044361,-1.63197394304553,-0.09802826947888121,-0.49892974063720175,15.319159988247497,-29.243534938111985,0.766972836783322,9,0.8150005340576172,0.5150012969970703,-2.0549983978271484,-1.1999988555908203,2.5400009155273438,0,0.08627270794964392,1.1395385973394772,41.9900016784668,1.214291553133515,43.22000122070313,-1.4490031062912128,43.459999084472656,0.08627270794964392
1753,2006-09-26,42.18999862670898,42.47999954223633,41.810001373291016,42.290000915527344,1160891.0,0.005481400077566478,1.7916616996081984,0.6666751436855161,44.33565291899122,49.424539927358836,0.8083573295725373,0.6677785851153573,-1.2360473983336888,-0.20743566731476903,7.70504144260401,0.6699981689453125,0.18158464945075536,-0.6120014190673899,-2.170591985819918,0.9465891476851382,-1.391296702443654,0.16729386430887416,-0.6293720261093654,28.921563127601218,-15.6591248588186,0.7792952833762647,9,0.5850009918212962,0.2850017547607493,-2.2049980163574148,-1.4299983978271413,2.0600013732910227,1,0.06423330143116712,1.2253575611695555,41.959999084472656,1.1395385973394772,41.9900016784668,1.214291553133515,43.22000122070313,0.06423330143116712
1754,2006-09-27,42.150001525878906,42.41999816894531,41.86999893188477,42.34000015258789,1070761.0,-0.0009480232787860698,2.1429007400625215,1.899942780850523,53.010040698638704,48.84592416312733,0.8236671024567315,0.6256533163911371,-1.1098117363835627,-0.25025151971852466,7.258020130842002,0.5499992370605398,0.3209840289272705,-0.5794986724853501,-2.116542838954807,0.9575454939841066,-1.3480207557200785,0.18902341074937823,-0.5500030517578125,26.96092180996084,-21.19983826659468,0.76852208323473,9,0.6249980926513672,0.3249988555908203,-2.1650009155273438,-1.3900012969970703,1.7999992370605469,2,0.044365334856195426,1.7916616996081984,42.18999862670898,1.2253575611695555,41.959999084472656,1.1395385973394772,41.9900016784668,0.044365334856195426
1755,2006-09-28,42.09000015258789,42.34000015258789,41.93999862670898,42.0099983215332,954158.0,-0.0014235200739951548,-2.636357331113715,-0.42106531210472425,53.911558667865656,48.3836502649745,0.8421085391897805,0.6670884460062609,-0.9621686457574228,-0.25732753860395974,7.261394517662915,0.40000152587891336,0.2982273432660847,-0.6060001373291044,-2.169227766756933,0.957227492098724,-1.3876139520430186,0.17561367738480982,-0.3960015869140605,40.83344724435982,-10.759365998851578,0.7816138147139159,9,0.6849994659423828,0.38500022888183594,-2.094999313354492,-1.3299999237060547,2.1899986267089915,3,0.03563791861634802,2.1429007400625215,42.150001525878906,1.7916616996081984,42.18999862670898,1.2253575611695555,41.959999084472656,0.03563791861634802
1756,2006-09-29,41.83000183105469,42.43000030517578,41.61000061035156,42.310001373291016,965822.0,-0.006177199348791573,1.2777851364024095,-5.999856952126645,53.36701915185206,48.02905647608611,0.8970114538365905,0.8659479382572997,-0.5499774391885666,-0.058615895375524474,7.374353191226343,0.8199996948242188,0.18280514451718233,-0.7989986419677706,-2.3912815303378423,0.7932842464023011,-1.595140086152803,-0.0028571977827382966,2.1199989318847656,26.136713382201858,-28.70778226745463,0.7961414441850346,9,0.9449977874755859,0.7199993133544922,-1.8025016784667969,-1.0700016021728516,3.5699996948242116,4,0.034185905519537485,-2.636357331113715,42.09000015258789,2.1429007400625215,42.150001525878906,1.7916616996081984,42.18999862670898,0.034185905519537485
1757,2006-10-02,41.72000122070313,42.15999984741211,41.5,41.84000015258789,1017318.0,-0.0026297060850207776,-1.3571365317674948,0.2499980131765979,43.85967260510505,47.86405989819686,0.7714701347728408,0.8228129436462126,-0.3323468350163452,0.004962987434971922,6.9699657183680985,0.6599998474121094,0.06576133014873164,-0.784999275207511,-2.242733683704749,0.6727351332897271,-1.5138664794561265,-0.0561320709588955,2.1831995391845638,22.4491146394922,-31.450449741391367,0.7288672042486178,10,0.8499984741210866,0.8299999237060476,-1.6375007629394602,-0.9600009918212962,4.789997100830071,0,0.04769889275031969,1.2777851364024095,41.83000183105469,-2.636357331113715,42.09000015258789,2.1429007400625215,42.150001525878906,0.04769889275031969
1758,2006-10-03,42.13000106811523,42.13000106811523,41.5,41.77999877929688,1048416.0,0.009827416956273538,2.5999825614980727,-2.916711701688073,42.74353605347547,46.57529326471834,0.28131640007604375,0.34629604081833776,-0.6473985087894505,-0.4372510291281273,7.010637233228015,0.6300010681152273,-0.11283900278009185,-0.32149944305420775,-1.750083936400145,1.1070850502917295,-1.0357916897271764,0.3927928036187609,1.6770716613769636,67.74202810569503,16.637910714754284,0.7142922466729696,10,0.4399986267089915,0.4200000762939524,-1.6675004959106374,-1.3700008392333913,4.6800003051757955,1,0.05625442373127387,-1.3571365317674948,41.72000122070313,1.2777851364024095,41.83000183105469,-2.636357331113715,42.09000015258789,0.05625442373127387
1759,2006-10-04,42.810001373291016,42.810001373291016,42.0,42.13000106811523,1392217.0,0.016140524280461532,1.3823559110951542,1.9428453095880056,49.02657663527361,46.43192665256529,-0.5594103416024723,-0.36751078696381967,-1.2480593388949544,-1.112786386478703,6.826725422396704,0.8100013732910156,-0.2713864775406307,0.3680007934570284,-1.0476947629073834,1.7836963498214402,-0.3398469847251775,1.0758485716392343,0.9047884470214882,100.0,50.80111007412102,0.7078477781822052,10,-0.6550006866455078,-0.26000022888183594,-1.7475013732910156,-2.0500011444091797,2.4599990844726562,2,0.0336369675429955,2.5999825614980727,42.13000106811523,-1.3571365317674948,41.72000122070313,1.2777851364024095,41.83000183105469,0.0336369675429955
1760,2006-10-05,43.0,43.2599983215332,42.88999938964844,43.209999084472656,918603.0,0.004438183149125585,1.387108682811577,-0.3088220444524197,42.62945482426907,47.130625921513655,-0.8760209535701122,-0.48718988250323036,-1.4528781914418545,-1.2976488985554369,7.025359077906749,0.4499969482421875,-0.24937186550004498,0.4974994659423828,-0.9042269857780525,1.8992259176628181,-0.20336375991783484,1.1983626918026005,0.6261982275000051,85.22735400641129,39.97793685595924,0.7008632258602188,10,-0.6200008392333984,-0.4499988555908203,-1.4099998474121094,-2.239999771118164,2.759998321533203,3,0.022093040998591995,1.3823559110951542,42.810001373291016,2.5999825614980727,42.13000106811523,-1.3571365317674948,41.72000122070313,0.022093040998591995
1761,2006-10-06,43.18999862670898,43.33000183105469,42.91999816894531,43.20000076293945,951913.0,0.00441857271416235,2.037016106244702,0.04762942779294937,44.72165111497696,47.51168474116086,-0.9810690486703422,-0.5842814737112363,-1.6367744259310015,-1.4709758249129408,6.929937967058835,0.410003662109375,-0.3663065720507461,0.6094982147216754,-0.7610717517013867,1.9800681811447376,-0.07578676848985566,1.2947831979332065,0.3511516716910279,92.34955932994767,51.07119989110661,0.6852849832115296,10,-0.7749977111816335,-0.6399974822997976,-1.5799980163574148,-2.4299983978271413,3.470001220703132,4,0.025237327789907393,1.387108682811577,43.0,1.3823559110951542,42.810001373291016,2.5999825614980727,42.13000106811523,0.025237327789907393
1762,2006-10-09,43.790000915527344,43.790000915527344,43.0099983215332,43.0099983215332,1153342.0,0.013892158089750861,1.0,-77.9836003050552,59.79592122718191,49.22949233095983,-1.446278288662299,-1.0523685586318408,-2.2271226164009903,-2.034201970343453,6.897377537681673,0.7800025939941406,-0.4182408962946482,1.0915004730224638,-0.2683335326628793,2.451334478707807,0.41158347017979224,1.7714174758651353,-2.2900009155273438,100.0,55.427556327971416,0.679917002842673,10,-1.1450004577636719,-1.239999771118164,-2.1800003051757812,-3.030000686645508,2.9699974060058594,0,0.036766398188876837,2.037016106244702,43.18999862670898,1.387108682811577,43.0,1.3823559110951542,42.810001373291016,0.036766398188876837
1763,2006-10-10,44.18000030517578,44.20000076293945,43.65999984741211,44.0,1020405.0,0.008906128830660665,3.9090719933416564,0.23076885456759572,57.725341563044935,49.75341464922719,-1.7034457751156395,-1.368397765022337,-2.5653410505690886,-2.4160796882951914,7.424099399733248,0.5400009155273438,-0.22406650786450655,1.3899997711181626,-0.1101334419406399,2.890132984176965,0.6399331645887614,2.140066377647564,-2.634200286865237,99.0908885987408,54.486300904720565,0.7500666065294022,10,-1.3299999237060547,-1.6299991607666016,-2.3199996948242188,-3.4200000762939453,3.790000915527351,1,0.052738750571815984,1.0,43.790000915527344,2.037016106244702,43.18999862670898,1.387108682811577,43.0,0.052738750571815984
1764,2006-10-11,44.290000915527344,44.290000915527344,43.52000045776367,44.150001525878906,833750.0,0.0024898281935654687,10.000054495912806,0.7777730682829653,61.81015433949297,50.631036390519114,-1.6516531841555206,-1.439581434166449,-2.6350771935177164,-2.5082949007399122,8.043252962122574,0.7700004577636719,-0.07077276355414597,1.4285003662109403,-0.2151319694515763,3.072132701873457,0.606684198379682,2.2503165340421987,-2.6380328674316402,100.0,52.193259158547065,0.821816167831258,10,-1.3950004577636719,-1.6949996948242188,-2.4300003051757812,-3.530000686645508,4.049999237060547,2,0.05689772873497967,3.9090719933416564,44.18000030517578,1.0,43.790000915527344,2.037016106244702,43.18999862670898,0.05689772873497967
1765,2006-10-12,44.7599983215332,44.84000015258789,44.04999923706055,44.22999954223633,970996.0,0.010611817482286012,1.2898496240601505,3.785722070844687,86.73738872103334,54.33885523153925,-1.9032264670492296,-1.8600273037443031,-3.0117735449162524,-2.964139864518934,8.624268074835287,0.7900009155273438,0.06371105661545329,1.8064977645874052,-0.043898850195603245,3.6568943793704136,0.881299457195901,2.7316960719789094,-2.949748301391601,95.83324227077567,40.88957270534434,0.9251983073915059,10,-1.5899982452392578,-1.8899974822998047,-2.7599973678588867,-3.999998092651367,2.5700035095214844,3,0.011394150030276329,10.000054495912806,44.290000915527344,3.9090719933416564,44.18000030517578,1.0,43.790000915527344,0.011394150030276329
1766,2006-10-13,45.0099983215332,45.040000915527344,44.5099983215332,44.849998474121094,998696.0,0.0055853442666402575,3.818095122500997,0.3018871998618069,88.2205988223183,59.26784703345183,-1.8491662104374527,-2.118627073224175,-3.15913051355853,-3.2226600794666638,8.853112348552896,0.5300025939941406,0.14811117650532424,1.9929979324340792,-0.04835356621532583,4.034349431083484,0.9723221831093767,3.0136736817587817,-2.9573682907958982,98.52204159330118,36.973010675695456,1.020675749324702,10,-1.7399978637695312,-2.039997100830078,-2.9699974060058594,-4.249998092651367,2.180000305175774,4,0.016662964407203606,1.2898496240601505,44.7599983215332,10.000054495912806,44.290000915527344,3.9090719933416564,44.18000030517578,0.016662964407203606
1767,2006-10-16,44.88999938964844,45.290000915527344,44.22999954223633,45.06000137329102,919169.0,-0.0026660505745310648,2.3650780195094185,-1.0625134110579086,84.79388310292748,63.94010781672428,-1.377023592754,-2.0111694688882267,-2.909009137893065,-3.110049608577512,8.958827887241357,1.0600013732910156,0.24175699435801334,1.8154991149902315,-0.371210519659229,4.002208749639692,0.7221442976655013,2.908853932314962,-2.5386322704321316,77.40104958027565,11.240521406574501,1.0933548173247285,10,-1.2449989318847656,-1.7949981689453125,-2.9449987411499023,-4.129999160766602,2.8300018310546946,0,0.039429727819774385,3.818095122500997,45.0099983215332,1.2898496240601505,44.7599983215332,10.000054495912806,44.290000915527344,0.039429727819774385
1768,2006-10-17,44.0,44.9900016784668,44.0,44.9900016784668,919947.0,-0.019826228597670026,1.0,5.823471334006264,69.5560269045277,66.2211578466414,-0.21665263864122153,-1.084632145472895,-1.8904211714829628,-2.210654309781276,9.267071810121031,0.9900016784667969,0.35241762884624706,0.8669998168945341,-1.3544930828272612,3.0884927166163294,-0.24374663296636356,1.9777462667554317,-1.2959968252263678,27.118611191930945,-42.18279227030286,1.110746449860896,10,0.09000015258789062,-0.904998779296875,-2.089999198913574,-3.239999771118164,3.770000457763672,1,0.06272723458030005,2.3650780195094185,44.88999938964844,3.818095122500997,45.0099983215332,1.2898496240601505,44.7599983215332,0.06272723458030005
1769,2006-10-18,44.88999938964844,45.45000076293945,44.29999923706055,44.560001373291016,1298581.0,0.020227258855646246,-1.7058786570506634,-0.33333076451798105,75.1798775865015,69.83787148688944,-0.8723086876472621,-1.9626316504818888,-2.665918754450608,-3.0990801552031115,9.752016842763007,1.4500007629394531,0.5767568584374132,1.6854991912841797,-0.6684121663613638,4.039410548929723,0.5085435124614079,2.8624548701069514,-1.875676485984357,61.3792359560021,-11.047162139435137,1.1769556788227726,10,-0.7049999237060547,-1.414999008178711,-2.9924983978271484,-4.129999160766602,3.0800018310546946,2,0.06861220478797647,1.0,44.0,2.3650780195094185,44.88999938964844,3.818095122500997,45.0099983215332,0.06861220478797647
1770,2006-10-19,45.63000106811523,46.20000076293945,45.31000137329102,45.7599983215332,1730785.0,0.01648477809151916,-1.311696804557864,-0.3939334389124795,81.45696242584552,73.91957274365262,-1.3410361694445925,-2.6486209373532645,-3.259504264962061,-3.832869890567963,10.451929980128835,1.3100013732910156,0.8195001698291762,2.3050008773803654,-0.286957453692807,4.896959208453538,1.0090217118437792,3.6009800429169516,-2.2746832641525927,74.09093194755802,-4.017682324526973,1.2959791655365869,10,-1.0250015258788991,-1.7800006866455007,-3.6525001525878835,-4.870000839233391,1.4199981689453196,3,0.059390730244061274,-1.7058786570506634,44.88999938964844,1.0,44.0,2.3650780195094185,44.88999938964844,0.059390730244061274
1771,2006-10-20,45.25,45.79999923706055,45.04999923706055,45.5,960017.0,-0.00832787769493959,-1.3076868903834642,1.9231175538469516,77.97147500072549,75.9390787184908,-0.7130822185107846,-2.120590256701135,-2.7348062153977892,-3.451038893226155,11.20624266408915,0.75,0.9857045355449827,1.7619998931884737,-0.885887118937724,4.409886905314671,0.4380563871253784,3.085943399251569,-1.4395329226010745,56.81816211417385,-27.160679955977223,1.3239435060630975,10,-0.3899993896484375,-1.3999996185302734,-3.2724990844726562,-4.489999771118164,0.7999992370605469,4,0.04596689129402631,-1.311696804557864,45.63000106811523,-1.7058786570506634,44.88999938964844,1.0,44.0,0.04596689129402631
1772,2006-10-23,45.58000183105469,45.70000076293945,45.06999969482422,45.6500015258789,705474.0,0.00729285814485503,6.411857104389193,0.2799987792968466,77.68861168889467,78.15721984358521,-0.8520750192118811,-2.282510724983922,-2.9207079066632105,-3.763541575965597,11.769000286958313,0.6300010681152344,1.204107657388093,1.911001586914061,-0.7914403822137501,4.613443556041872,0.559780602350159,3.262222571477963,-1.3872093639692764,71.81824014204541,-13.62726544112678,1.3512209845639052,10,-0.720001220703125,-1.730001449584961,-3.660000801086426,-4.965002059936523,0.47999954223633523,0,0.03532243815219327,-1.3076868903834642,45.25,-1.311696804557864,45.63000106811523,-1.7058786570506634,44.88999938964844,0.03532243815219327
1773,2006-10-24,44.900001525878906,45.5099983215332,44.72000122070313,45.5099983215332,978758.0,-0.014918830141697814,1.5901680351704195,8.714277929156198,66.7736782195466,78.70872249692451,-0.06615934357819242,-1.4641412761111567,-2.128617950575034,-3.0465065528398725,12.277430308543945,0.8600006103515554,1.3995533283101764,1.095501136779788,-1.5661515915271025,3.7571538650866785,-0.23532522737365724,2.4263275009332332,-0.38605573145684957,31.579042471600605,-49.876301123004,1.3308263641534455,10,0.1999988555908203,-1.0500011444091797,-2.9500017166137695,-4.400001525878899,1.6699981689453125,1,0.06280622714898731,6.411857104389193,45.58000183105469,-1.3076868903834642,45.25,-1.311696804557864,45.63000106811523,0.06280622714898731
1774,2006-10-25,44.02000045776367,44.38999938964844,43.66999816894531,44.0099983215332,1609051.0,-0.019599132254105367,-1.086952675807165,-0.016397030774137466,57.36994339145234,75.44567301585994,0.8621821096308722,-0.4604699732679194,-1.1876406942503195,-2.1404391245406273,12.361376353981916,1.2300033569335938,1.447711867809673,0.12200012207031108,-2.4237954379990327,2.667795682139655,-1.1508976579643644,1.3948979021049865,2.1800003051757812,13.834068378001433,-64.37048605263617,1.272897780034672,10,0.9149990081787109,-0.1700000762939453,-2.0074996948242188,-3.780000686645508,2.0,2,0.08518854977291634,1.5901680351704195,44.900001525878906,6.411857104389193,45.58000183105469,-1.3076868903834642,45.25,0.08518854977291634
1775,2006-10-26,43.59000015258789,44.40999984741211,43.43000030517578,44.25,2995752.0,-0.00976829397328971,1.0,-65.98588863463006,52.79330531627879,71.50930707074444,1.239065832404492,0.09240616191448225,-0.726838730532954,-1.671120166299346,12.50743604482541,0.9799995422363281,1.4755565889523297,-0.3830001831054659,-2.789071707641078,2.023071341430146,-1.5860359453732755,0.8200355791623437,2.5594005584716797,6.751051456587278,-66.78649647184058,1.2030357622678072,10,1.2250003814697266,0.26000022888183594,-1.3274993896484375,-3.3500003814697266,2.0600013732910085,3,0.10048178602392599,-1.086952675807165,44.02000045776367,1.5901680351704195,44.900001525878906,6.411857104389193,45.58000183105469,0.10048178602392599
1776,2006-10-27,43.2599983215332,43.97999954223633,42.93999862670898,43.68999862670898,1496108.0,-0.007570585682484698,1.0594033977172437,0.6515157645290763,46.153829118251686,67.2159677391138,1.4468795211283947,0.5639465555713343,-0.3614976723970571,-1.3071515375801184,12.525826402747834,1.0400009155273509,1.466360032970556,-0.7845018386840792,-2.999868774848224,1.4308650974800656,-1.8921853067661516,0.3231816293979932,2.780626373291014,11.594182867599928,-56.17550075752325,1.1076834680820737,10,1.3100013732910156,0.5900020599365234,-0.80999755859375,-3.019998550415039,3.1500015258789062,4,0.08760982576462162,1.0,43.59000015258789,-1.086952675807165,44.02000045776367,1.5901680351704195,44.900001525878906,0.08760982576462162
1777,2006-10-30,43.709999084472656,43.75,42.86999893188477,43.0099983215332,1093906.0,0.010402237179825802,1.2564054911895275,-1.6279075956778892,46.61869848103794,64.66737569205938,0.9073060850293473,0.28530316949874646,-0.7598854168521925,-1.7098453226092403,12.466013659983293,0.8800010681152273,1.3230753085657625,-0.43400096893310547,-2.371056885783041,1.50305494791683,-1.4025289273580697,0.5345269894918587,2.1445880462646443,31.81819495419454,-30.668110879121308,0.9685279584249675,10,0.8250007629394531,0.1400012969970703,-1.2599983215332031,-3.469999313354492,2.950000762939453,0,0.0535346648730346,1.0594033977172437,43.2599983215332,1.0,43.59000015258789,-1.086952675807165,44.02000045776367,0.0535346648730346
1778,2006-10-31,44.5,45.09000015258789,43.75,43.88999938964844,1652623.0,0.018073688677060273,-2.011238363022271,0.8714284935776917,51.376139908807296,62.022515950093364,0.21868605319006207,-0.33522685903076876,-1.5054377925098592,-2.4243127958293584,12.353702400955335,1.3800010681152344,1.153768301425707,0.23749999999999716,-1.4553693188680725,1.9303693188680668,-0.6089346594340412,1.0839346594340356,1.1158200748290952,73.42343116365377,15.03453342509043,0.8464346594340365,10,0.034999847412109375,-0.6499996185302734,-1.875,-4.260000228881836,0.43000030517578125,1,0.03505621063575326,1.2564054911895275,43.709999084472656,1.0594033977172437,43.2599983215332,1.0,43.59000015258789,0.03505621063575326
1779,2006-11-01,44.25,44.810001373291016,44.20000076293945,44.400001525878906,659441.0,-0.005617977528089901,-3.8800048828125,-0.2459038947394752,46.55871925143462,58.14493337515882,0.4116437381768421,0.02970881238371703,-1.1910560456923207,-2.109206231367665,13.054347805351279,0.6100006103515625,0.9997988525171806,-0.08449993133545064,-1.6336460600341596,1.4646461973632583,-0.8590729956848051,0.6900731330139038,1.1461543833935508,62.16217609457683,8.158207690366247,0.7745730643493542,11,0.08499908447265625,-0.39999961853027344,-1.625,-4.010000228881836,0.5499992370605469,2,0.05242937163444572,-2.011238363022271,44.5,1.2564054911895275,43.709999084472656,1.0594033977172437,43.2599983215332,0.05242937163444572
1780,2006-11-02,43.95000076293945,44.25,43.72000122070313,44.02000045776367,903470.0,-0.00677964377537954,-1.0000000000000269,0.46665988505162503,42.8954651165169,54.247598943580094,0.500954369083928,0.42639016299420973,-0.8217412850137009,-1.7774375838007757,13.506547688567942,0.5299987792968679,0.9538004884355189,-0.43199920654296875,-1.8625772773777953,0.9985788642918578,-1.147288241960382,0.28328982887444454,1.2440611843333969,48.64870437830762,0.26457267770326354,0.7152890354174131,11,0.33499908447265625,-0.10000038146972656,-1.3250007629394531,-3.710000991821289,0.9799995422363281,3,0.047098968347907944,-3.8800048828125,44.25,-2.011238363022271,44.5,1.2564054911895275,43.709999084472656,0.047098968347907944
1781,2006-11-03,44.27999877929688,44.54999923706055,44.0,44.11999893188477,948882.0,0.007508487158792043,-1.75001192099707,-2.285722070844687,46.023467084708145,50.729249543114925,0.021111908784192224,0.1920876234292166,-1.08586428948459,-2.0838033480789306,14.015587230917529,0.5999984741210938,0.7859611716266102,-0.15650119781493288,-1.4744950245373687,1.161492628907503,-0.8154981111761472,0.5024957155462815,0.7281381267449234,63.513471716269365,18.023185252041444,0.6589969133612176,11,-0.09000015258789773,-0.42999839782715554,-1.654998779296882,-4.039999008178718,0.8800010681152273,4,0.030939538941960443,-1.0000000000000269,43.95000076293945,-3.8800048828125,44.25,-2.011238363022271,44.5,0.030939538941960443
1782,2006-11-06,45.4000015258789,45.4000015258789,44.25,44.27999877929688,1121656.0,0.02529364899408426,1.053569117376598,7.000023841880559,58.86075888243984,49.850036283436395,-1.259565823356155,-0.8444066637873817,-2.1530214781120876,-3.1837998329915393,14.34686190231928,1.1500015258788991,0.5147859151190701,0.8830015182495075,-0.4650599206246966,2.2310629571237115,0.20897079881240188,1.557032237686613,-2.5300025939941264,100.0,50.030077770232,0.6740307194371024,11,-1.2650012969970632,-1.5500011444091726,-2.7375011444091726,-5.160001754760735,-0.010002136230461645,0,0.02224665831690542,-1.75001192099707,44.27999877929688,-1.0000000000000269,43.95000076293945,-3.8800048828125,44.25,0.02224665831690542
1783,2006-11-07,46.5099983215332,46.5099983215332,45.459999084472656,45.4900016784668,1391418.0,0.024449267805014996,1.0588288092869484,0.9107090551154399,59.9753548205849,50.1395264422289,-2.3659751407944896,-1.8665971452244463,-3.2058563698516735,-4.293318796399262,14.594729664640127,1.109996795654304,0.3026577298860431,1.8764984130859403,0.27261760992123385,3.480379216250647,1.0745580115035835,2.678438814668297,-3.5893993377685476,100.0,49.346971155431774,0.8019404015823544,11,-1.8199996948242188,-2.5049991607666016,-3.949997901916504,-6.269998550415039,-1.0099983215332031,1,0.003225145802885576,1.053569117376598,45.4000015258789,-1.75001192099707,44.27999877929688,-1.0000000000000269,43.95000076293945,0.003225145802885576
1784,2006-11-08,46.81000137329102,46.81000137329102,45.95000076293945,46.06000137329102,1100341.0,0.006450291605771152,1.2933349609375189,0.7352965375898514,57.68228571655645,50.6827464867042,-2.4904995917300283,-2.0744882119563783,-3.4746588280535065,-4.597800834979253,15.110513180933202,0.8600006103515696,0.067426642114647,2.050501441955575,0.18555009792623878,3.915452785984911,1.1180257699409069,2.982977113970243,-3.7458264160156247,100.0,50.15076556075392,0.9324756720146685,11,-1.970001220703125,-2.405000686645515,-4.2500009536743235,-6.310001373291023,-1.0500030517578196,2,-0.040162380110245754,1.0588288092869484,46.5099983215332,1.053569117376598,45.4000015258789,-1.75001192099707,44.27999877929688,-0.040162380110245754
1785,2006-11-09,45.27000045776367,46.75,45.27000045776367,46.52000045776367,1626187.0,-0.032898971808320576,-1.367999267578125,-1.6666666666666667,50.11312466152144,51.122668213734165,-0.7678801695903346,-0.5210338441697075,-1.8936291168646235,-3.0715987583127458,14.853286029601204,1.5400009155273509,-0.07945007439562346,0.4850004196166964,-1.3938745029298403,2.363875342163233,-0.4544370416565684,1.4244378808899611,-1.9810759155273345,45.19572374003043,-3.6161712747992993,0.9394374612732679,11,-0.43000030517577414,-0.43000030517577414,-2.917499542236328,-4.309999465942383,-0.22999954223632812,3,-0.010382178395196395,1.2933349609375189,46.81000137329102,1.0588288092869484,46.5099983215332,1.053569117376598,45.4000015258789,-0.010382178395196395
1786,2006-11-10,45.7599983215332,45.7599983215332,45.31000137329102,45.31000137329102,751243.0,0.010823897919477465,-1.0000000000000315,-0.3599975585937443,50.99998007881161,51.60947728015346,-0.9677262413833461,-1.0034078933701522,-2.349275984829333,-3.570770195014944,14.400088143689011,0.48999786376953125,-0.08318700500177556,0.9374982833862333,-0.989603961971973,2.8646005287444396,-0.026052839292873387,1.90104940606534,-2.259809169433588,58.98427779325826,12.542104861421564,0.963551122679104,11,-0.4949970245361257,-0.9199981689453054,-3.2949981689453125,-4.514997482299805,-0.4399986267089844,4,-0.01813806920457972,-1.367999267578125,45.27000045776367,1.2933349609375189,46.81000137329102,1.0588288092869484,46.5099983215332,-0.01813806920457972
1787,2006-11-13,46.65999984741211,46.70000076293945,45.9000015258789,45.9900016784668,1259331.0,0.01966786623450112,1.1333312988281439,1.488894917093374,59.54445423172575,52.517067760477744,-1.5704090539580022,-1.8593355019216062,-3.2369653177773827,-4.464266645063212,14.55185822614267,0.94000244140625,0.01614105583256986,1.748999786376956,-0.3463780270560335,3.8443775998099454,0.7013108796604612,2.7966886930934507,-2.9612219620410087,90.25964696731707,40.20499775409172,1.0476889067164945,11,-1.394998550415032,-1.8199996948242116,-4.177498817443848,-5.414999008178711,-1.6599998474121094,0,-0.03214744974079109,-1.0000000000000315,45.7599983215332,-1.367999267578125,45.27000045776367,1.2933349609375189,46.81000137329102,-0.03214744974079109
1788,2006-11-14,46.7599983215332,46.95000076293945,46.349998474121094,46.66999816894531,778993.0,0.0021431306139758632,1.5531738752850848,0.13432895306201462,66.23221013732903,54.70301119224379,-1.4707818511186872,-1.8360976524319597,-3.290997836115814,-4.553919074363911,15.083172290241343,0.6000022888183594,0.21993665261091166,1.7109983444213839,-0.49250999596648626,3.914506684809254,0.6092441742274488,2.812752514615319,-2.8745470268869084,88.69033292310208,32.64728723506667,1.101754170193936,11,-1.424997329711914,-1.8499984741210938,-4.162497520446777,-5.514997482299805,-0.80999755859375,1,-0.029298523974793933,1.1333312988281439,46.65999984741211,-1.0000000000000315,45.7599983215332,-1.367999267578125,45.27000045776367,-0.029298523974793933
1789,2006-11-15,47.97000122070313,48.0,46.90999984741211,47.0099983215332,1235252.0,0.025876880722913054,1.1372542419788547,10.666680795151184,73.75270431685303,58.13159332561446,-2.3441189105770732,-2.955029363736031,-4.433579112848847,-5.7373335158943135,15.410532147497097,1.2400016784667969,0.4401340849428266,2.7670011520385813,0.20838189883771463,5.325620405239448,1.4876915254381515,4.046310778639011,-3.8393859685933833,98.90114343124418,35.110133959962894,1.2793096266004331,11,-1.970001220703132,-2.5350017547607493,-5.270000457763679,-6.725000381469734,-0.9700012207031321,2,-0.05149053904207779,1.5531738752850848,46.7599983215332,1.1333312988281439,46.65999984741211,-1.0000000000000315,45.7599983215332,-0.05149053904207779
1790,2006-11-16,48.34000015258789,48.349998474121094,47.70000076293945,47.81000137329102,747902.0,0.007713131592022471,1.363647713243352,0.5520803945020727,77.42980917455074,61.621186891152526,-2.2639919096754824,-3.279746474996287,-4.691459059565375,-6.096046077954789,15.159027968794225,0.6499977111816406,0.5905586101889639,3.001500129699707,0.08558141685358578,5.917418842545828,1.5435407732766464,4.459459486122768,-3.8224464256891153,99.67110753064622,28.06812512621198,1.4579593564230624,11,-2.0400009155273438,-2.730001449584961,-5.594999313354492,-7.049999237060547,-1.8600006103515625,3,-0.05337198640692531,1.1372542419788547,47.97000122070313,1.5531738752850848,46.7599983215332,1.1333312988281439,46.65999984741211,-0.05337198640692531
1791,2006-11-17,47.33000183105469,48.5,46.7599983215332,48.5,985738.0,-0.02089363505058106,1.9743664984284728,-2.207548799447257,68.43178645153117,62.68463439882934,-0.8670299467914688,-2.2197368831338053,-3.5736083085519397,-5.094571004040006,14.87847007772595,1.7400016784667969,0.8010067119546846,1.8875017166137695,-1.1605068146517254,4.9355102478792645,0.36349745098102204,3.411505982246517,-2.3525547344892317,55.000044015763635,-20.741708457814397,1.5240042656327457,11,-0.44500160217285156,-1.6450023651123047,-4.310001373291016,-5.76500129699707,0.05999755859375,4,-0.04838370646385237,1.363647713243352,48.34000015258789,1.1372542419788547,47.97000122070313,1.5531738752850848,46.7599983215332,-0.04838370646385237
1792,2006-11-20,47.18999862670898,47.70000076293945,46.56000137329102,46.88999938964844,929940.0,-0.0029580223733236544,-1.3750104308642521,-0.2564100056079337,64.66738301424243,63.20597086479129,-0.4988756199894411,-2.058471242086469,-3.3187082319186842,-4.97133656260322,14.507419442496522,1.1399993896484304,1.0903596590481683,1.6669986724853416,-1.4797433645353024,4.813740709505986,0.0936276539750196,3.2403696909956636,-1.7193941236626884,39.06974681073759,-35.438261051077326,1.5733710185103207,11,-0.30499839782714133,-1.5049991607665945,-4.069997787475579,-5.5249977111816335,0.13000106811524148,0,-0.03962701814588232,1.9743664984284728,47.33000183105469,1.363647713243352,48.34000015258789,1.1372542419788547,47.97000122070313,-0.03962701814588232
1793,2006-11-21,47.72000122070313,47.849998474121094,47.11999893188477,47.27999877929688,850204.0,0.011231248345368261,1.0857220708447086,1.466678534643932,68.35978592494453,64.39235977683441,-0.937809915261326,-2.4942560003173995,-3.754945180950024,-5.513759174249508,14.650321201542926,0.729999542236321,1.3689175014094843,2.0560012817382898,-1.2231352697314506,5.33513783320803,0.41643300600342315,3.6955695574731564,-1.8252813480833225,59.79384889462208,-15.603486168760035,1.63956827573487,11,-0.8350009918212962,-2.0350017547607493,-4.350000381469734,-5.930000305175788,-0.17000198364258523,1,-0.05699918589949804,-1.3750104308642521,47.18999862670898,1.9743664984284728,47.33000183105469,1.363647713243352,48.34000015258789,-0.05699918589949804
1794,2006-11-22,47.77000045776367,48.20000076293945,47.11999893188477,47.849998474121094,1050366.0,0.0010477626944997986,1.7692262548111304,-0.18181266472464974,70.76085757668983,66.68655232296423,-0.9357127687228299,-2.3704438300473427,-3.725105941695432,-5.5618030236927325,16.179310191862772,1.0800018310546804,1.462608164593398,1.9185005187988295,-1.3935151618187476,5.230516199416407,0.262492678490041,3.574508359107618,-1.510541367310637,62.37113097988617,-15.731857117082832,1.6560078403087897,11,-0.8649997711181641,-2.085000991821289,-4.177499771118164,-5.979999542236328,0.3999977111816406,2,-0.038099218701774795,1.0857220708447086,47.72000122070313,-1.3750104308642521,47.18999862670898,1.9743664984284728,47.33000183105469,-0.038099218701774795
1795,2006-11-23,47.97000122070313,48.4000015258789,47.849998474121094,47.9900016784668,802252.0,0.0041867440029919045,-3.2306958728854043,0.25001192122445937,70.3417831403134,68.83564155201998,-0.7961668317893213,-2.345748973839143,-3.843232302110671,-5.769682863544865,17.673149215087,0.6300010681152273,1.4747802211765375,1.8995012283325252,-1.3617327423643246,5.160735199029375,0.2688842429841003,3.53011821368095,-1.396866402913524,72.68045595496321,-6.967773936907506,1.6306169853484238,11,-0.770000457763679,-2.2850017547607493,-4.140001296997077,-6.100000381469734,0.48999786376952414,3,-0.020220996373135236,1.7692262548111304,47.77000045776367,1.0857220708447086,47.72000122070313,-1.3750104308642521,47.18999862670898,-0.020220996373135236
1796,2006-11-24,47.04999923706055,47.9000015258789,46.9000015258789,47.709999084472656,1379474.0,-0.019178694188682344,-1.083343598628261,32.9992370780205,59.300994874031204,68.80859051227615,0.36438415064500873,-1.1881693327037866,-2.876793554996503,-4.847022564690917,18.363176179995598,1.069999694824233,1.4728449972749047,0.7899991989135771,-2.2139146370786875,3.7939130349058416,-0.7119577190825552,2.2919561169097094,-0.2071032937614845,26.63031647472227,-48.35978029868087,1.5019569179961338,11,0.375,-1.364999771118164,-2.8224992752075195,-4.644998550415039,1.0699996948242259,4,-0.0121147652299054,-3.2306958728854043,47.97000122070313,1.7692262548111304,47.77000045776367,1.0857220708447086,47.72000122070313,-0.0121147652299054
1797,2006-11-27,46.04999923706055,47.5,46.04999923706055,47.02000045776367,941886.0,-0.02125398546685453,-1.9896885323265692,1.4696991590324537,47.374437376327315,66.71328242772042,1.4178589454274615,-0.004083204572275179,-1.8410194534258295,-3.842966983847319,18.729248038711603,1.4500007629394531,1.6429256590175854,-0.32700080871582315,-3.0849341510584267,2.4309325336267804,-1.7059674798871285,1.0519658624554822,2.450000762939453,0.0,-68.85943308775069,1.3789666711713022,11,1.2250003814697266,-0.36499977111816406,-1.6949987411499023,-3.644998550415039,1.9799995422363352,0,0.029098809441661766,-1.083343598628261,47.04999923706055,-3.2306958728854043,47.97000122070313,1.7692262548111304,47.77000045776367,0.029098809441661766
1798,2006-11-28,46.06000137329102,46.33000183105469,45.54999923706055,46.11999893188477,1006214.0,0.00021720165898342358,2.249988079154511,0.06185307535000786,45.57261383504134,63.58216126307467,1.4506739598015344,0.11465693056258885,-1.7850571746297348,-3.819275003469734,19.10050014609965,0.7800025939941406,1.7815251560220986,-0.3949987411498981,-3.014163384840444,2.2241659025406477,-1.7045810629951745,0.9145835806953784,2.390998611450186,17.894797426353275,-45.08298586442527,1.309582321845274,11,0.9649982452392507,-0.3750019073486399,-1.7050008773803782,-3.635000228881843,3.5,1,0.027355585843812813,-1.9896885323265692,46.04999923706055,-1.083343598628261,47.04999923706055,-3.2306958728854043,47.97000122070313,0.027355585843812813
1799,2006-11-29,46.56999969482422,46.70000076293945,46.02999877929688,46.36999893188477,720372.0,0.011072477341021791,1.9130337432724611,-3.333481688707918,58.73654666616758,61.50513209547653,0.8059558855993956,-0.2241114356157965,-2.2421146144892248,-4.303288834399268,19.60168518978241,0.670001983642571,1.7749915521226285,-0.0010004043579101562,-2.4056971580029938,2.4036963492871735,-1.203348781180452,1.2013479724646317,1.7649602600097651,35.78946100378668,-28.221594965569373,1.2023483768225425,11,0.4549999237060547,-0.8850002288818359,-2.094999313354492,-4.079999923706055,2.270000457763672,2,0.02104358060249778,2.249988079154511,46.06000137329102,-1.9896885323265692,46.04999923706055,-1.083343598628261,47.04999923706055,0.02104358060249778
1800,2006-11-30,46.02000045776367,47.04999923706055,46.0,46.95000076293945,702858.0,-0.01181016192108053,-1.1649441560484506,-4.649983787598631,51.733345811619245,59.64974980215298,1.1088636165342436,0.5153401370959045,-1.6367369764505781,-3.706288802703021,20.763099630963332,1.0499992370605469,1.6871256280276654,-0.6544996261596694,-2.7413965374984812,1.4323972851791424,-1.6979480818290753,0.3889488295097365,2.2035610683593774,20.000032465477084,-42.802560695780656,1.0434484556694046,11,0.9549999237060547,-0.33500099182128906,-1.6275005340576172,-3.4200000762939453,4.130001068115227,3,0.04671876770524741,1.9130337432724611,46.56999969482422,2.249988079154511,46.06000137329102,-1.9896885323265692,46.04999923706055,0.04671876770524741
1801,2006-12-01,45.6500015258789,46.93000030517578,45.599998474121094,46.31000137329102,1043983.0,-0.008039959326474833,-2.4999774131535757,0.7096770224041762,42.754680115699614,57.215005035648225,1.3583368720263707,1.0469146235658044,-1.174864652644608,-3.2783494393720645,21.548330781718022,1.3300018310546875,1.386658022698434,-1.092998695373545,-2.923099315813147,0.7371019250660567,-2.0080490055933424,-0.17794838515374778,2.466617508681651,5.128320497044713,-51.962146832934465,0.9150503102198009,12,1.3249988555908274,0.03499794006348367,-1.3175010681152273,-2.5500011444091726,5.25,4,0.06155525661923078,-1.1649441560484506,46.02000045776367,1.9130337432724611,46.56999969482422,2.249988079154511,46.06000137329102,0.06155525661923078
1802,2006-12-04,46.40999984741211,46.40999984741211,45.599998474121094,45.599998474121094,788306.0,0.01664837450448653,1.0,-1.2272750917550237,47.706433485321185,54.920188097912295,0.532006302116244,0.3862665916557475,-1.8312968837832386,-3.9611889400643747,21.582147458131598,0.8100013732910156,1.010498942423311,-0.38350028991699503,-2.1103936524956524,1.3433930726616623,-1.2469469712063201,0.4799463913723301,1.6039543952484436,57.3333740234375,4.064923955119987,0.863446681289328,12,0.5650005340576172,-0.7250003814697266,-2.1999998092651367,-2.934999465942383,4.3899993896484375,0,0.03684548782794317,-2.4999774131535757,45.6500015258789,-1.1649441560484506,46.02000045776367,1.9130337432724611,46.56999969482422,0.03684548782794317
1803,2006-12-05,46.65999984741211,46.84000015258789,45.79999923706055,46.84000015258789,1028018.0,0.005386770110363148,10.55554613656593,-0.2222222222222222,40.1799026709164,51.52230421949302,0.1294451659843645,0.1560829791365279,-1.9801051702099741,-4.098262061877861,20.889997934664862,1.0400009155273438,0.7876171707869233,-0.14100036621093892,-1.8640079742291817,1.582007241807304,-1.0025041702200639,0.720503437798186,1.2553961950244457,73.10350452107159,24.549472807829048,0.8615038040091227,12,0.3150005340576172,-0.5499992370605469,-2.4674997329711914,-3.184999465942383,4.24000167846679,1,0.029361314538468797,1.0,46.40999984741211,-2.4999774131535757,45.6500015258789,-1.1649441560484506,46.02000045776367,0.029361314538468797
1804,2006-12-06,44.93000030517578,45.6500015258789,44.41999816894531,44.56999969482422,5034848.0,-0.037076715557089246,-2.727262218523121,-2.0,28.76713109680361,46.90289843688083,1.5804236481294751,1.8319405400452737,-0.16564088292370371,-2.2929899039437913,19.934583667123704,2.240001678466797,0.577389531080037,-1.7769998550415025,-3.6923355665992545,0.13833585651624958,-2.734667710820382,-0.8193319992626229,2.8907798650457366,19.391708330976346,-21.75879397519334,0.9576678557788763,12,1.2299995422363281,1.1800003051757812,-0.7375001907348633,-1.4549999237060547,5.9199981689453125,2,0.10304921069813311,10.55554613656593,46.65999984741211,1.0,46.40999984741211,-2.4999774131535757,45.6500015258789,0.10304921069813311
1805,2006-12-07,44.79999923706055,45.18999862670898,44.54999923706055,44.54999923706055,2575272.0,-0.0028934134705593806,-4.119995117187443,0.6944432670707413,32.30768738285832,43.903642048972735,1.3560777536787185,2.0289502352855067,0.050990106079353836,-2.0875483428516333,19.711054239558294,0.6399993896484304,0.2562250109431261,-1.8835008621215792,-3.882767361118063,0.11576563687490449,-2.8831341116198175,-0.8838676126233409,2.8167340130843996,15.139471900447123,-23.25703579103472,0.999633249498241,12,1.1599998474121094,1.3100013732910156,-0.7074995040893555,-1.3249988555908203,6.0,3,0.09017859340018197,-2.727262218523121,44.93000030517578,10.55554613656593,46.65999984741211,1.0,46.40999984741211,0.09017859340018197
1806,2006-12-08,44.93000030517578,45.06000137329102,44.43999862670898,44.650001525878906,1026844.0,0.0029018096055610787,1.2963025756227051,1.1199951171875,34.17368832441382,42.43689215431568,0.9987602358841841,1.932668482823317,0.019297509301907212,-2.108014083324079,19.508037138525886,0.6200027465820455,-0.11321635231924887,-1.7119998931884766,-3.823299178634713,0.3992993922577597,-2.7676495359115947,-0.6563502504653584,2.494928840097188,21.074451164821582,-16.524857899708792,1.0556496427231186,12,0.8049983978271484,1.3199996948242188,-0.8625001907348633,-1.4549999237060547,4.6399993896484375,4,0.11618075195298383,-4.119995117187443,44.79999923706055,-2.727262218523121,44.93000030517578,10.55554613656593,46.65999984741211,0.11618075195298383
1807,2006-12-11,45.15999984741211,45.43000030517578,45.0,45.40999984741211,1018811.0,0.005119063892145892,1.9655099839520138,-0.8928610354223433,31.2865400863884,40.849550626687574,0.7031852262295288,1.6701608371270993,-0.10414784810734545,-2.249021509752403,18.473746186704002,0.5,-0.5132840852716143,-1.4070003509521456,-3.619739936472129,0.805739234567838,-2.5133701437121374,-0.3006305581921538,2.0846334392811983,30.57855668998044,-4.039245592192717,1.1063697927599903,12,0.5749988555908203,1.2150001525878906,-1.140000343322754,-1.6849994659423828,4.459999084472663,0,0.12710366912890314,1.2963025756227051,44.93000030517578,-4.119995117187443,44.79999923706055,-2.727262218523121,44.93000030517578,0.12710366912890314
1808,2006-12-12,45.38999938964844,45.56000137329102,45.099998474121094,45.33000183105469,1530007.0,0.005092992537941932,1.3000057220240244,-0.239990234375,33.04842654616144,37.995315057798,0.41141598959376324,1.404258986293911,-0.23594121700645587,-2.3975280049929637,17.169462881277674,0.460002899169929,-0.7371122828755716,-1.1085008621215806,-3.380122866575043,1.1631211423318817,-2.2443118643483118,0.027310140105150538,1.6851557899799872,78.86167263163817,45.781791477648795,1.1358110022267307,12,0.3449993133544922,1.0699996948242188,-1.3974990844726562,-1.8399982452392578,3.9900016784667898,1,0.1191892469742113,1.9655099839520138,45.15999984741211,1.2963025756227051,44.93000030517578,-4.119995117187443,44.79999923706055,0.1191892469742113
1809,2006-12-13,45.5,45.54999923706055,45.099998474121094,45.52000045776367,1615289.0,0.0024234547660435535,10.250298030613704,-0.33335452695829093,32.17892415633543,35.82260154054424,0.14938356804266562,1.1591546398983184,-0.2663544349503155,-2.4371826487664094,15.147490880104645,0.4500007629394531,-0.7635208488289038,-0.8750001907348661,-3.0772912644032004,1.3272908829334682,-1.9761457275690333,0.22614534609930104,1.4158457589874374,94.64274766520607,63.82204923310782,1.1011455368341687,12,0.17499923706054688,0.9599990844726562,-1.152501106262207,-1.7950000762939453,3.5,2,0.11868135221711862,1.3000057220240244,45.38999938964844,1.9655099839520138,45.15999984741211,1.2963025756227051,44.93000030517578,0.11868135221711862
1810,2006-12-14,45.7599983215332,45.86999893188477,45.27999877929688,45.65999984741211,1080752.0,0.005714248824905566,2.6875044703524575,-4.999809269502194,39.71290585176094,35.48462662232883,-0.16916402105027828,0.7335690792704099,-0.4482284019768912,-2.6731491067535416,12.804978019774005,0.5900001525878906,-0.7692896503282469,-0.48600177764892294,-2.4976567836018333,1.5256532283039874,-1.4918292806253746,0.5198257253275287,1.006096582051704,92.3076512673858,58.43883113404655,1.005827502976454,12,-0.12999916076660156,0.7000007629394531,-1.137497901916504,-1.9049968719482422,3.3400001525878906,3,0.11123252489702784,10.250298030613704,45.5,1.3000057220240244,45.38999938964844,1.9655099839520138,45.15999984741211,0.11123252489702784
1811,2006-12-15,45.040000915527344,45.97000122070313,44.81999969482422,45.65999984741211,2496601.0,-0.015734209624458262,-1.1698113886559822,-6.200083924620432,41.56928777174971,34.80272154304311,0.5087004513799798,1.3420146765975645,0.33701251998695625,-1.9236419905852813,11.487894426602816,1.1500015258789134,-0.9663205741648611,-1.0914991378784151,-3.104052342967883,0.9210540672110525,-2.0977757404231525,-0.08522253533367774,1.5853281839791862,19.130515547358456,-18.236683419380626,1.006276602544735,12,0.5899982452392578,1.4199981689453125,-0.20000076293944602,-1.1849994659423828,4.0900001525878835,4,0.12788628340252695,2.6875044703524575,45.7599983215332,10.250298030613704,45.5,1.3000057220240244,45.38999938964844,0.12788628340252695
1812,2006-12-18,45.31999969482422,45.79999923706055,45.11000061035156,45.11000061035156,1442872.0,0.00621666904097129,-5.571444141689374,-0.338708784278498,44.089434674430905,35.23711398787806,0.06462072196120516,0.9641706586271255,0.10751322044455947,-2.1739596881767724,10.315471096111326,0.7599983215332031,-1.062608736823563,-0.7180004119873047,-2.6969702778668108,1.2609694538922014,-1.7074853449270577,0.27148452095244835,1.1730095488486398,43.47820318045789,3.497186368214649,0.9894849329397525,12,-0.125,1.1399993896484375,-0.2674989700317312,-1.4649982452392578,3.1100006103515625,0,0.09377758227313882,-1.1698113886559822,45.040000915527344,2.6875044703524575,45.7599983215332,10.250298030613704,45.5,0.09377758227313882
1813,2006-12-19,45.0,45.36999893188477,44.58000183105469,45.31000137329102,1036653.0,-0.007060893578531124,2.6744351096955317,-1.4762034514078448,37.06753091354266,36.1593806341824,0.13900431587735795,1.1277677066813396,0.462762390936156,-1.8073164759763856,9.16280479907513,0.7899971008300852,-1.0652181430214327,-0.9020000457763686,-2.7647046080704243,0.9607045165176871,-1.8333523269233964,0.02935223537065923,1.368628579189206,30.215708875349755,-9.870214594404054,0.9313522811470266,12,0.2049999237060547,1.4599990844726562,0.052500724792487574,-1.144998550415039,3.8199996948242188,1,0.10266664293077277,-5.571444141689374,45.31999969482422,-1.1698113886559822,45.040000915527344,2.6875044703524575,45.7599983215332,0.10266664293077277
1814,2006-12-20,45.95000076293945,45.95000076293945,45.099998474121094,45.22999954223633,923207.0,0.021111128065321116,1.3611134658585173,-2.3225742939764435,49.45904355362692,38.06508687537891,-0.7276095236823963,0.03628647781316374,-0.4437692276387821,-2.7115418580707598,7.480203678005867,0.9500007629394531,-1.1482907985596071,0.13900070190429403,-1.5043708610122408,1.7823722648208289,-0.6826850795539698,0.9606864833625579,0.30170999163512136,98.56111751468197,53.62386891166193,0.8216857814582668,12,-0.7450008392333984,0.5099983215332031,-0.8275003433227539,-2.0249996185302734,3.2900009155273438,2,0.07464636013547588,2.6744351096955317,45.0,-5.571444141689374,45.31999969482422,-1.1698113886559822,45.040000915527344,0.07464636013547588
1815,2006-12-21,47.0,47.06000137329102,45.88000106811523,45.88999938964844,2589473.0,0.02285090793529254,-1.088501191673811,1.541664900606112,59.44055682890086,40.87251670921081,-1.6010922798309437,-1.1490196745713916,-1.4523537371633353,-3.686042921409303,5.800059444055198,1.1800003051757955,-1.1730283908851433,1.2374999999999972,-0.17921024965850307,2.6542102496584974,0.5291448751707435,1.9458551248292508,-2.5800018310546875,97.58058934007235,45.641150817980076,0.7083551248292507,12,-1.1799983978271484,-0.5400009155273438,-1.2825002670288086,-2.549999237060547,1.7000007629394531,3,0.042553191489361764,1.3611134658585173,45.95000076293945,2.6744351096955317,45.0,-5.571444141689374,45.31999969482422,0.042553191489361764
1816,2006-12-22,46.47999954223633,47.0,46.47999954223633,46.63000106811523,577457.0,-0.01106383952688661,-5.9332689079904375,-0.13513643549384197,50.50651038360087,43.00806896445663,-0.9365954627112103,-0.710330702082004,-0.9041866009233317,-3.090566203771189,5.103111507002929,0.5200004577636719,-0.9466381218978484,0.7459995269775419,-0.581798729705362,2.0737977836604458,0.08210039863609353,1.4098986553189903,-2.007201309204099,76.61282507610146,24.308266003858108,0.6638991283414517,12,-0.6599979400634766,-0.020000457763671875,-0.5250005722045898,-1.8549995422363281,3.0800018310546946,4,0.056368308039761894,-1.088501191673811,47.0,1.3611134658585173,45.95000076293945,2.6744351096955317,45.0,0.056368308039761894
1817,2006-12-27,47.38999938964844,47.38999938964844,46.4900016784668,46.4900016784668,469104.0,0.01957831016295941,1.0,-5.999923706831066,54.821664065582596,45.42731757772565,-1.6729305607413352,-1.596655158930858,-1.7709962401346502,-3.9057791740160894,5.320975175085071,0.9099998474121094,-0.7267643362820877,1.5889993667602553,0.07227315554492719,3.1057255779755835,0.8306362611525913,2.3473624723679194,-2.865457093811031,100.0,48.247437311083075,0.7583631056076635,12,-1.404998779296875,-0.9799995422363281,-1.1049995422363281,-2.6899986267089844,1.7600021362304616,2,0.0367166427701382,-5.9332689079904375,46.47999954223633,-1.088501191673811,47.0,1.3611134658585173,45.95000076293945,0.0367166427701382
1818,2006-12-28,47.31999969482422,47.5,47.18000030517578,47.18000030517578,364193.0,-0.0014770984538039489,-3.571444141689373,0.15555527298466912,70.21997456866782,49.6541009568737,-1.4531879379524497,-1.5045591047997746,-1.629037521046186,-3.7374036154074517,6.0307460992499955,0.31999969482421875,-0.5173780161940513,1.4559997558593736,-0.20393530401870663,3.115934815737454,0.6260322259203335,2.2859672857984137,-2.6808391152343702,92.49999205271908,35.1398600409154,0.8299675299390398,12,-1.279998779296875,-0.9099998474121094,-1.0349998474121094,-2.6199989318847656,1.1599998474121094,3,0.023457324968515936,1.0,47.38999938964844,-5.9332689079904375,46.47999954223633,-1.088501191673811,47.0,0.023457324968515936
1819,2006-12-29,47.54999923706055,47.7400016784668,47.20000076293945,47.31999969482422,400056.0,0.004860514448851161,-1.2978889186491027,1.6428610354223434,72.87855668480289,53.339173271656136,-1.5218535524591061,-1.7469417231668345,-1.8116135151466537,-3.880103533905789,6.538430679954132,0.5400009155273438,-0.2834594969299502,1.6369993209838896,-0.16266228095398816,3.4366609229217673,0.7371685200149471,2.536830121952832,-2.739188292246091,89.78481833022965,25.96524231798378,0.8998308009689396,12,-1.3899974822998047,-1.1399993896484375,-1.2649993896484375,-2.8499984741210938,0.5,4,0.026708737710637642,-3.571444141689373,47.31999969482422,1.0,47.38999938964844,-5.9332689079904375,46.47999954223633,0.026708737710637642
1820,2007-01-02,48.16999816894531,48.4000015258789,47.6500015258789,47.7599983215332,798548.0,0.013038884160518238,-1.3809771781844948,1.7826115801170948,74.92308974408633,57.04515126858242,-1.971351725464281,-2.3163710826824158,-2.3998628020315067,-4.39793262445383,6.974816521721904,0.8500022888183523,-0.0445137208962052,2.149498367309569,0.08548687067174399,4.213509863947394,1.11749261899066,3.181504115628478,-3.1248519654386726,88.02067086945237,18.017758164434866,1.0320057483189111,1,-1.6799964904785156,-1.7599983215332031,-1.8749980926513672,-3.4699974060058594,0.8200035095214844,1,0.02221306934180678,-1.2978889186491027,47.54999923706055,-3.571444141689373,47.31999969482422,1.0,47.38999938964844,0.02221306934180678
1821,2007-01-03,48.459999084472656,48.61000061035156,47.4900016784668,47.97000122070313,1145157.0,0.0060203638478504296,1.8354370479106106,1.1951171856827671,75.15245719655536,60.49659821548514,-1.9279532386800184,-2.5139517283653987,-2.6418391832303456,-4.583199753746527,7.868625344777805,1.1199989318847656,0.21851942602458507,2.298999404907228,-0.02500643308526662,4.623005242899723,1.1369964859109771,3.461002323903479,-3.0793673487287876,92.9244527616083,17.193763340936115,1.1620029189962475,1,-1.8649978637695312,-1.9449996948242188,-2.0174989700317383,-3.4599990844726562,0.010002136230475855,2,0.004952572905509989,-1.3809771781844948,48.16999816894531,-1.2978889186491027,47.54999923706055,-3.571444141689373,47.31999969482422,0.004952572905509989
1822,2007-01-04,48.11999893188477,48.36999893188477,47.70000076293945,48.0,861573.0,-0.007016099030361378,1.1612881393474128,0.24489684702220568,70.46478150688112,64.20740383696719,-1.2840343669416896,-2.1494791047153043,-2.2674137389208866,-4.143052118948042,8.810736707271165,0.7599983215332031,0.3990114279393353,1.8734992980957088,-0.6094631530231993,4.356461749214617,0.6320180725362547,3.114980523655163,-2.3518429311879814,65.73415567162716,-9.203899279966606,1.2414812255594536,1,-1.2649993896484446,-1.6049995422363352,-1.5649995803833079,-3.1199989318847727,0.7800025939941264,3,0.029925238432457535,1.8354370479106106,48.459999084472656,-1.3809771781844948,48.16999816894531,-1.2978889186491027,47.54999923706055,0.029925238432457535
1823,2007-01-05,48.02999877929688,48.599998474121094,47.72999954223633,47.77000045776367,796457.0,-0.0018703274020286376,-4.117638479058443,2.1666719649044035,69.02256467208495,66.38112840568476,-0.8035287633043069,-2.0570453392866526,-2.1214025331213264,-3.965823520990284,9.485730738202053,0.8699989318847656,0.6335589959202963,1.7149991989135813,-0.8886532541085188,4.3186516519356815,0.4131729724025277,3.016825425424635,-1.9208214254415168,58.86511391336629,-13.019436379914225,1.3018262265110505,1,-0.7849979400634837,-1.5149993896484446,-1.549999237060554,-3.029998779296882,0.9099998474120952,4,0.023318816886266358,1.1612881393474128,48.11999893188477,1.8354370479106106,48.459999084472656,-1.3809771781844948,48.16999816894531,0.023318816886266358
1824,2007-01-08,49.56000137329102,49.77999877929688,47.93999862670898,47.93999862670898,1738417.0,0.0318551453857967,-1.271601275331193,6.230820018486614,73.98992380236787,67.99772473606998,-1.9753276928231998,-3.3965370804103188,-3.5480910785034396,-5.42021120048917,10.542820909375745,1.8400001525879048,0.8928804596031767,3.0135017395019617,0.1210343132842624,5.905969165719661,1.5672680263931085,4.459735452610815,-3.150725228656114,90.39311421284708,20.22066218951386,1.446233713108851,1,-1.4300022125244212,-2.460002899169929,-3.2050018310546946,-4.560001373291023,0.02000045776366477,0,-0.02179180389685642,-4.117638479058443,48.02999877929688,1.1612881393474128,48.11999893188477,1.8354370479106106,48.459999084472656,-0.02179180389685642
1825,2007-01-09,48.84000015258789,49.93999862670898,48.75,49.84000015258789,1606611.0,-0.014527869264571058,-1.01694630330067,-0.6172829040628758,73.98988816485652,70.60698893398727,-1.080500578331474,-2.485798645487492,-2.7171498584916662,-4.641107236797708,11.692341689264493,1.1899986267089773,1.240685272190298,2.091500473022464,-0.8512532581049115,5.034254204149839,0.6201236074587797,3.562877338586148,-1.958822839100307,55.10204717151539,-20.637613887302386,1.4713768655636863,1,-0.625,-1.6600017547607422,-2.4850006103515625,-3.8400001525878906,1.9099998474121094,1,-0.016175284870171835,-1.271601275331193,49.56000137329102,-4.117638479058443,48.02999877929688,1.1612881393474128,48.11999893188477,-0.016175284870171835
1826,2007-01-10,50.1500015258789,50.54999923706055,48.0099983215332,48.84000015258789,1956036.0,0.026822304856638945,1.407587462463141,-1.3100013732910085,76.98323665176305,73.06938588800733,-2.028481743021068,-3.567591545500406,-3.8880629866108833,-5.879956107808283,12.447630346162402,2.5400009155273438,1.4864703270387025,3.1405017852783104,-0.03953138000441925,6.32053495056104,1.5504852026369491,4.730518367919672,-2.7794128022758926,85.96498507582527,5.8906449908872105,1.5900165826413633,1,-1.285001754760735,-2.6650028228759695,-3.8200016021728445,-5.150001525878899,3.4499969482421946,2,-0.023130604429064783,-1.01694630330067,48.84000015258789,-1.271601275331193,49.56000137329102,-4.117638479058443,48.02999877929688,-0.023130604429064783
1827,2007-01-11,50.9000015258789,51.0,50.099998474121094,50.1500015258789,1555688.0,0.014955134141181992,-1.1176354432197964,0.5725184837904687,81.44988515245765,74.31715373065063,-2.490087024074583,-4.07441351447202,-4.501899066689646,-6.5486105551413445,13.726143286454995,0.9000015258789062,1.6066474205021848,3.603501701354972,0.10604773261757572,7.100955670092368,1.8547747169862774,5.3522286857236665,-2.957118909853534,96.9419431155221,10.124564859284789,1.7487269843686981,1,-1.8000011444091726,-3.190002441406243,-4.5700016021728445,-5.900001525878899,2.6499977111816477,3,-0.04774067254085035,1.407587462463141,50.1500015258789,-1.01694630330067,48.84000015258789,-1.271601275331193,49.56000137329102,-0.04774067254085035
1828,2007-01-12,50.79999923706055,50.95000076293945,48.63000106811523,49.90999984741211,2634247.0,-0.001964681450304262,2.8991511514592108,1.1866658528645833,78.42904355370317,74.93387449386178,-2.0613021334629877,-3.740082394433628,-4.289555475405237,-6.375640660898512,14.604651845775082,2.319999694824226,1.866031058322136,3.232999420166017,-0.4741553849823603,6.940154225314394,1.3794220175918284,5.086576822740206,-2.7900009155273438,93.46403028818406,7.796225088169479,1.8535774025741893,1,-1.5549983978271484,-3.0900001525878906,-4.469999313354492,-5.799999237060547,3.9000015258789062,4,-0.03740153030938487,-1.1176354432197964,50.9000015258789,1.407587462463141,50.1500015258789,-1.01694630330067,48.84000015258789,-0.03740153030938487
1829,2007-01-15,50.9000015258789,51.099998474121094,50.25,50.849998474121094,792233.0,0.001968549022051791,2.7777966159167202,0.05618324275206224,75.72557162512949,75.02303914731102,-1.8284100652320276,-3.599326689087846,-4.265678711854342,-6.390495388315564,15.573133182690476,0.8499984741210938,2.0435044121991837,3.0630016326904226,-0.7938486198347405,6.919851885215586,1.134576506427841,4.991426758953004,-2.2920028686523395,93.5276071726179,8.979760785445919,1.9284251262625804,1,-1.6050014495849538,-3.140003204345696,-4.357501029968255,-5.900001525878899,3.3899993896484446,0,-0.038506932031689756,2.8991511514592108,50.79999923706055,-1.1176354432197964,50.9000015258789,1.407587462463141,50.1500015258789,-0.038506932031689756
1830,2007-01-16,50.849998474121094,51.099998474121094,50.599998474121094,51.0,990247.0,-0.0009823781976191492,1.8571553133514986,-2.9998474214224586,80.73130466180982,75.64291108789484,-1.5178929448425151,-3.3185873083552337,-4.0801521781189365,-6.251258313392448,16.640987038427475,0.5,2.142345611708194,2.7584985733032212,-1.1918902343910744,6.708887380997517,0.7833041694560734,4.733692977150369,-2.2199974060058665,91.90938551279282,6.095177628236343,1.9751944038471467,1,-1.4499988555908203,-3.0799999237060547,-4.714998245239258,-5.849998474121094,3.8600006103515625,1,-0.02497535262882533,2.7777966159167202,50.9000015258789,2.8991511514592108,50.79999923706055,-1.1176354432197964,50.9000015258789,-0.02497535262882533
1831,2007-01-17,50.79999923706055,50.9000015258789,50.20000076293945,50.6500015258789,808233.0,-0.0009832691949045458,2.999978201872581,-0.9999745689436413,77.27994882821882,76.4001519013768,-1.2304532281638245,-2.9670605683964126,-3.9030547039800965,-6.115721012327683,17.427153486060813,0.700000762939446,2.2191497956425934,2.420499420166017,-1.431824807615861,6.272823647947895,0.494337306275078,4.346661534056956,-1.6759986877441477,87.85426914493551,3.6760706170673245,1.9261621138909404,1,-1.385000228881836,-3.030000686645508,-4.7649993896484375,-5.799999237060547,4.970001220703125,2,-0.0009842369647925509,1.8571553133514986,50.849998474121094,2.7777966159167202,50.9000015258789,2.8991511514592108,50.79999923706055,-0.0009842369647925509
1832,2007-01-18,49.56999969482422,50.849998474121094,49.29999923706055,50.599998474121094,1491391.0,-0.024212589777737548,1.0261444100927495,-6.866763307138354,65.1821630999388,75.9734406155828,0.25351947027234445,-1.478120357731811,-2.5937356966658314,-4.82003944615078,18.13058653324342,1.5499992370605469,2.2026987729780174,0.9779998779296903,-2.6245002262579007,4.580499982117281,-0.8232501741641016,2.7792499300234823,1.529998779296875,38.05666453022821,-43.20713401344934,1.8012500520937944,1,-0.05000114440917969,-1.7299995422363281,-3.577500343322754,-4.569999694824219,6.790000915527344,3,0.08129914876149691,2.999978201872581,50.79999923706055,1.8571553133514986,50.849998474121094,2.7777966159167202,50.9000015258789,0.08129914876149691
1833,2007-01-19,49.61999893188477,49.88999938964844,48.52999877929688,49.5,1481015.0,0.0010086592166305142,3.1212149235615194,-0.11650395543836428,64.3153288337914,74.89848561907431,0.505990788543329,-1.2271720230998042,-2.5979830667213974,-4.808189292611338,18.56973294112927,1.3600006103515554,2.1693269812100198,0.796999168396006,-2.4060465283222285,4.000044865114241,-0.8045236799631112,2.3985220167551233,1.4439995574951112,42.41246233542634,-36.21310083146534,1.6015228483591184,1,-0.06500053405762429,-1.779998779296882,-3.564999580383308,-4.619998931884773,5.5699996948242045,4,0.07920194255889923,1.0261444100927495,49.56999969482422,2.999978201872581,50.79999923706055,1.8571553133514986,50.849998474121094,0.07920194255889923
1834,2007-01-22,49.38000106811523,50.54999923706055,49.25,49.84000015258789,1072942.0,-0.004836716423533116,-2.6111028694951894,-3.833359824522196,58.832125161985125,73.21428972986637,0.8021221863733174,-0.755780919454395,-2.3237503024175723,-4.522278449440904,19.465565732392314,1.2999992370605469,2.199914001486249,0.38550128936766725,-2.5236680742329085,3.294670652968243,-1.0690833924326242,1.8400859711679587,1.5826374328613397,33.07402294755858,-42.53052746090716,1.454584681800288,1,0.17499732971192117,-1.5400009155273366,-3.2825021743774343,-4.380001068115227,3.6199989318847727,0,0.10773591696536755,3.1212149235615194,49.61999893188477,1.0261444100927495,49.56999969482422,2.999978201872581,50.79999923706055,0.10773591696536755
1835,2007-01-23,49.0,49.88000106811523,48.36000061035156,49.4000015258789,1704201.0,-0.007695444712345179,1.235293787656107,0.8695702652048871,53.89049086397821,70.64842908677916,1.3490757443732448,-0.23005752980426308,-1.8635777018857311,-4.084695564599656,20.00431386492834,1.5200004577636648,2.252860741854775,-0.09449977874756144,-2.8483493797718467,2.659349822276724,-1.471424579259704,1.2824250217645812,1.8653329121093805,25.196817282074303,-46.225092304887454,1.376924800512144,1,0.7299995422363281,-1.1599998474121094,-2.9325008392333984,-4.0,3.8499984741210938,1,0.10795920235770096,-2.6111028694951894,49.38000106811523,3.1212149235615194,49.61999893188477,1.0261444100927495,49.56999969482422,0.10795920235770096
1836,2007-01-24,49.099998474121094,49.16999816894531,48.54999923706055,48.86000061035156,890450.0,0.002040785186144811,2.263175858815026,-0.5999923706345831,57.313420258977715,67.96659965417028,1.2119170254395044,-0.13039351872058091,-1.896386201729804,-4.132492682309653,20.57217661599062,0.6199989318847656,2.119547265245288,-0.12550125122070455,-2.589717375022502,2.338714872581093,-1.3576093131215998,1.1066068106801907,1.6150144998828182,29.71881520610107,-40.67012492888885,1.2321080619008973,1,0.6300010681152344,-1.2599983215332031,-3.054999351501465,-3.8499984741210938,1.9200019836425781,2,0.1142566351261376,1.235293787656107,49.0,-2.6111028694951894,49.38000106811523,3.1212149235615194,49.61999893188477,0.1142566351261376
1837,2007-01-25,49.13000106811523,50.0,48.86000061035156,49.099998474121094,802708.0,0.0006110508131673686,-3.47060055500288,0.12501192103503414,58.28313625053778,65.72816550937412,1.0107245100556597,-0.024617938086109348,-1.8864790551457489,-4.126035702394631,20.549219478859044,1.1399993896484375,2.0406201372106025,-0.1824987411499066,-2.4918569781349618,2.1268594958351486,-1.3371778596424306,0.9721803773426174,1.4437111640695406,35.15986030186609,-35.171273873174954,1.1546791184925271,1,0.5999984741211009,-1.2900009155273366,-3.0850019454955984,-3.4450016021728445,3.079998016357429,3,0.13515162314860452,2.263175858815026,49.099998474121094,1.235293787656107,49.0,-2.6111028694951894,49.38000106811523,0.13515162314860452
1838,2007-01-26,48.43000030517578,48.9900016784668,48.36000061035156,48.9000015258789,879091.0,-0.014247928917586306,-1.0655752057433023,-15.665352828992665,40.27539313972726,61.789256788773876,1.4965666292730546,0.8040280146633307,-1.157103512175233,-3.377308542315866,20.571337500351667,0.7700004577636648,1.7774617745351122,-0.9379995346069308,-3.093996657341698,1.2179975881278367,-2.015998095974311,0.1399990267604494,2.0108892296989964,3.196335101333403,-61.9286542235852,1.077998561367383,1,1.2999992370605469,-0.5900001525878906,-2.6025009155273438,-2.7450008392333984,4.180000305175781,4,0.16374148782171893,-3.47060055500288,49.13000106811523,2.263175858815026,49.099998474121094,1.235293787656107,49.0,0.16374148782171893
1839,2007-01-29,48.81999969482422,49.099998474121094,48.4000015258789,48.56000137329102,854281.0,0.008052847144144115,-1.4137908354872946,-0.5531864813973051,49.81751431031687,58.35439119416355,0.8722132663982478,0.541832290973332,-1.5515986284734993,-3.7126255854659718,20.345380860668943,0.6999969482421946,1.3817283880204556,-0.6115001678466783,-2.611188037023595,1.3881877013302386,-1.6113441024351332,0.3883437667417766,1.4960365045791661,28.048735101740807,-36.760134233559015,0.9998439345884577,1,0.8100013732910156,-0.720001220703125,-2.9875001907348633,-3.135000228881836,3.3899993896484375,0,0.13047929069446695,-1.0655752057433023,48.43000030517578,-3.47060055500288,49.13000106811523,2.263175858815026,49.099998474121094,0.13047929069446695
1840,2007-01-30,49.2400016784668,49.2400016784668,48.47000122070313,48.95000076293945,729922.0,0.008603072229988351,4.310331219909977,1.1153953372361178,40.08716443810605,54.22185959526213,0.2232984610520461,0.21724047329564655,-1.9832365675381567,-4.055627550247259,19.51051731364493,0.7700004577636648,1.0455364078634304,-0.24499835968017436,-2.1579519664521882,1.6679552470918395,-1.2014751630661848,0.7114784437058361,0.9586723855934807,53.65862168423598,-8.124083257663798,0.9564768033860082,1,0.36499786376953125,-0.7500019073486328,-3.4075021743774414,-3.555002212524414,3.0199966430664062,1,0.07636064568164902,-1.4137908354872946,48.81999969482422,-1.0655752057433023,48.43000030517578,-3.47060055500288,49.13000106811523,0.07636064568164902
1841,2007-01-31,48.70000076293945,49.15999984741211,48.58000183105469,48.75,706723.0,-0.010966711964258358,-3.000026308520014,-0.1724106179790061,24.8858859094246,49.744495462982776,0.485101660285693,0.8180873855518627,-1.4288261272451592,-3.4384302340802506,18.465889795491282,0.6599998474121094,0.7251486978515089,-0.796999359130858,-2.685737534385467,1.0917388161237511,-1.741368446758166,0.14736972849645014,1.3883528938983005,20.731724336847197,-35.091517574758484,0.9443690876273053,1,0.7549991607666016,0.08999824523925781,-2.560000419616699,-3.0150012969970703,5.180000305175774,2,0.08521555741616704,4.310331219909977,49.2400016784668,-1.4137908354872946,48.81999969482422,-1.0655752057433023,48.43000030517578,0.08521555741616704
1842,2007-02-01,49.56000137329102,50.04999923706055,49.0099983215332,49.0099983215332,695018.0,0.017659149833238352,-2.7818005271188793,-11.000228885328593,37.93778044294963,46.813656752889244,-0.4207083372865412,0.07536348590675601,-2.259613425160225,-4.2122564271648315,17.389193547354306,1.3499984741210938,0.37676793082675886,-0.00899887084960227,-1.7830209455935702,1.7650232038943656,-0.8960099082215862,0.8780121665223817,-1.2000007629394602,71.00602000347654,19.120215107092797,0.8870110373719857,2,-0.10500144958496804,-0.7650012969970774,-3.420001029968269,-3.87500190734864,4.29999923706054,3,0.029459222034232457,-3.000026308520014,48.70000076293945,4.310331219909977,49.2400016784668,-1.4137908354872946,48.81999969482422,0.029459222034232457
1843,2007-02-02,49.1500015258789,49.79999923706055,48.9000015258789,49.56000137329102,637761.0,-0.008272797337594118,1.0224768223842564,-0.745450131779736,33.94496761359743,44.04841702529061,-0.09430605923375168,0.6045699606869945,-1.8416483659488208,-3.732281179480701,16.02752998459177,0.8999977111816477,0.0582607237785453,-0.474998855590826,-2.1097077231182695,1.1597100119366175,-1.2923532893545442,0.3423555781728922,-0.7562009429931535,45.45460850748009,-1.115713557980591,0.8173544337637216,2,0.05499839782715554,-0.010002136230461645,-2.952501296997063,-3.4650020599365163,4.789997100830078,4,0.06225834107009298,-2.7818005271188793,49.56000137329102,-3.000026308520014,48.70000076293945,4.310331219909977,49.2400016784668,0.06225834107009298
1844,2007-02-05,48.47999954223633,49.290000915527344,48.40999984741211,49.15999984741211,880484.0,-0.013631779508486819,-1.1463448673694396,1.6585379469477184,30.477779558387823,41.44700465800278,0.4856793850670087,1.2537950808820426,-1.1729142981412508,-3.003632700289309,13.671674403944905,0.8800010681152344,-0.13025213657014945,-1.091000747680667,-2.804217420031428,0.622215924670094,-1.9476090838560438,-0.23439241150529,1.5699996948242188,4.268275663152802,-35.05641640984159,0.8566083361753801,2,0.7250003814697266,0.6700000762939453,-2.2549991607666016,-2.7950000762939453,4.760002136230469,0,0.08518979181336683,1.0224768223842564,49.1500015258789,-2.7818005271188793,49.56000137329102,-3.000026308520014,48.70000076293945,0.08518979181336683
1845,2007-02-06,48.04999923706055,48.86999893188477,48.0099983215332,48.38999938964844,1106549.0,-0.008869643342326317,-3.0952216601121125,0.5,28.682185672125584,38.26575637057478,0.8568583311679845,1.7092078819895775,-0.7556523004086415,-2.5178489294972763,11.217102062039375,0.8600006103515696,-0.3350356502684235,-1.4815010070800767,-3.2989403230979946,0.33593830893784116,-2.390220665089032,-0.5727813490711213,1.9672000122070301,1.9608283125208033,-29.93531789526511,0.9087196580089577,2,0.9799995422363281,1.2450008392333984,-1.764998435974121,-2.364999771118164,3.6500015258789062,1,0.08657648102944271,-1.1463448673694396,48.47999954223633,1.0224768223842564,49.1500015258789,-2.7818005271188793,49.56000137329102,0.08657648102944271
1846,2007-02-07,48.9900016784668,49.08000183105469,48.20000076293945,48.20000076293945,922262.0,0.01956300637526831,-1.2278482235120283,-2.32353106171953,45.29222960734057,36.82232229910842,-0.11218553094376205,0.7144769107154048,-1.6680738237069477,-3.409128630176596,9.594488631365556,1.0300025939941406,-0.4571665191992338,-0.48349857330322266,-2.2918449420234026,1.3248477954169573,-1.3876717576633126,0.4206746110568673,0.9469095336914037,48.03935868235928,16.223426557533173,0.9041731843600915,2,0.039997100830078125,0.30499839782714844,-2.5400009155273438,-3.305002212524414,5.709999084472656,2,0.06674824517313116,-3.0952216601121125,48.04999923706055,-1.1463448673694396,48.47999954223633,1.0224768223842564,49.1500015258789,0.06674824517313116
1847,2007-02-08,48.47000122070313,49.16999816894531,48.099998474121094,48.86000061035156,1083687.0,-0.010614420084664511,1.1188228006828722,-0.4936695413676791,41.32732878907399,36.939204037924725,0.3401152019501481,1.0994636671436595,-1.0937283187038318,-2.8429345660932057,7.595857057171177,1.0699996948242188,-0.5280648590426011,-0.8819990158080984,-2.611611880624757,0.8476138490085603,-1.7468054482164277,-0.017192583399769035,1.3898334758300663,25.698472843205767,-4.579733663484735,0.8648064324083283,2,0.5599975585937429,0.9299983978271413,-1.9150009155273509,-2.730001449584968,6.63999938964843,3,0.11161542626702703,-1.2278482235120283,48.9900016784668,-3.0952216601121125,48.04999923706055,-1.1463448673694396,48.47999954223633,0.11161542626702703
1848,2007-02-09,48.9000015258789,49.43000030517578,48.6500015258789,49.0,1700262.0,0.008871472959486981,-1.60000254313794,0.25640674517784673,46.48094752003131,36.568474394559665,-0.018108530949788815,0.5479137488643744,-1.4635889064558327,-3.209241764635948,7.105972593711007,0.9599990844726491,-0.628354247072771,-0.35699882507324787,-1.955485959101658,1.2414883089551623,-1.1562423920874494,0.44224474194095365,0.8858397156542992,62.676194441832166,31.39870345118388,0.7992435670142043,2,0.12999725341797586,0.5149974822998118,-2.2150020599365163,-3.160001754760735,7.599998474121101,4,0.10143147095502081,1.1188228006828722,48.47000122070313,-1.2278482235120283,48.9900016784668,-3.0952216601121125,48.04999923706055,0.10143147095502081
1849,2007-02-12,48.93999862670898,49.5,48.43999862670898,48.9000015258789,950761.0,0.0008179365967690977,-1.208329525270321,-0.39997711146712656,49.53702695304331,37.61845911844158,-0.04391146918073474,0.3726555211432512,-1.4581828550118203,-3.1947258124845845,6.54401746906374,1.0600013732910227,-0.7433221922755848,-0.21900157928467223,-1.6217036313769029,1.1837004728075584,-0.9203526053307911,0.48234944676144664,0.7748088980242187,62.41605755321961,29.11487355382703,0.7013510260461159,2,0.09000015258789773,0.5799999237060618,-2.0599985122680593,-3.199998855590813,7.19000244140625,0,0.10216592031678662,-1.60000254313794,48.9000015258789,1.1188228006828722,48.47000122070313,-1.2278482235120283,48.9900016784668,0.10216592031678662
1850,2007-02-13,49.58000183105469,49.88999938964844,49.22999954223633,49.54999923706055,1125168.0,0.013077303275534469,1.0307759121560158,0.7501192179303767,53.41882153224501,40.78878529875496,-0.7047228655276996,-0.3872242121238543,-2.026679067279119,-3.7721088675731735,5.875156753884874,0.9500007629394602,-0.6514833914714941,0.4845014572143569,-0.6927473091277747,1.6617502235564885,-0.10412292595670891,1.0731258403854227,-1.5700035095214844,82.68170949496843,46.906240340568324,0.5886243831710652,2,-0.5500030517578125,-0.025003433227539062,-1.9650030136108398,-3.25500297546386,5.839996337890625,1,0.07382008294157938,-1.208329525270321,48.93999862670898,-1.60000254313794,48.9000015258789,1.1188228006828722,48.47000122070313,0.07382008294157938
1851,2007-02-14,50.75,50.95000076293945,49.599998474121094,50.04999923706055,1526843.0,0.023598187287933392,1.454544508754712,23.33134138588684,59.926454948045894,43.23197135487677,-1.7358959516756585,-1.6455272984895686,-3.0981724475551005,-4.852408087243781,5.9608736080949285,1.3699989318847656,-0.6219934463500252,1.6569995880126953,0.4948760990707868,2.819123076954604,1.0759378435417375,2.238061332483653,-2.7024016571044953,92.98243500631098,54.76915146820687,0.5810617444709553,2,-1.2700004577636719,-1.1950016021728516,-3.0525007247924805,-4.345001220703125,4.560001373291023,2,0.018719226855949733,1.0307759121560158,49.58000183105469,-1.208329525270321,48.93999862670898,-1.60000254313794,48.9000015258789,0.018719226855949733
1852,2007-02-15,53.599998474121094,53.599998474121094,51.95000076293945,53.0,4487952.0,0.0561576054014008,4.500006357844945,0.8571397431076669,75.07272341127744,47.801721999063425,-4.417055037542852,-4.403919360543526,-5.839018712306277,-7.594745312668337,7.026610674524806,2.8499984741210938,-0.4896671480185262,4.305498123168945,1.9799656555591696,6.631030590778721,3.1427318893640575,5.468264356973833,-5.436304034423834,100.0,54.98793675995327,1.1627662338048872,2,-2.7950000762939453,-2.7950000762939453,-5.424999237060547,-6.8899993896484375,1.6300010681152344,3,0.02052243134576681,1.454544508754712,50.75,1.0307759121560158,49.58000183105469,-1.208329525270321,48.93999862670898,0.02052243134576681
1853,2007-02-16,53.54999923706055,54.6500015258789,53.1500015258789,54.04999923706055,1990962.0,-0.0009328216135059408,-1.3077004337032372,-0.8333354526149817,73.72114921427607,52.60654084971768,-4.109429985473987,-4.262962536090306,-5.686257259549556,-7.439955008672008,7.66568970753268,1.5,-0.21826979473588182,4.0589988708496065,1.053055379466123,7.06494236223309,2.5560271251578612,5.561970616541352,-5.060126555297856,82.28660587315689,33.67766139415749,1.502971745691742,2,-2.219999313354492,-2.219999313354492,-5.1449995040893555,-6.614999771118164,2.3400001525878906,4,0.02913167872113398,4.500006357844945,53.599998474121094,1.454544508754712,50.75,1.0307759121560158,49.58000183105469,0.02913167872113398
1854,2007-02-19,54.70000076293945,54.9000015258789,53.75,54.20000076293945,1059640.0,0.0214752855698086,1.5555546136566176,-1.0,75.51400349811155,57.81007616371612,-4.787829390568028,-5.263847773148605,-6.662243128505999,-8.476775765578097,9.014832156691197,1.3500022888183523,-0.020367013740091977,4.943000411987306,1.14200880314295,8.743992020831662,3.042504607565128,6.843496216409484,-5.717317773647466,96.47265091764642,46.49887019136912,1.9004958044221787,2,-3.200000762939453,-3.2450008392333984,-6.222500801086426,-7.76500129699707,0.9799995422363281,0,0.032906749761511644,-1.3077004337032372,53.54999923706055,4.500006357844945,53.599998474121094,1.454544508754712,50.75,0.032906749761511644
1855,2007-02-20,54.290000915527344,55.0,53.6500015258789,55.0,1206366.0,-0.007495426722002763,2.802817506796637,-1.4199981689453125,76.44275447757612,61.2712455937423,-3.7991184882952993,-4.677006653798756,-6.075213068162171,-7.953872193932938,9.722102589573367,1.3499984741211009,0.25314017784238274,4.268500518798831,-0.016151179940784743,8.553152217538447,2.1261746694290196,6.410826368168642,-4.715586072576663,86.8518725213305,31.808571107779898,2.142325849369808,2,-2.740001678466797,-2.785001754760742,-5.7625017166137695,-6.880001068115234,1.1699981689453125,1,0.03389206339213069,1.5555546136566176,54.70000076293945,-1.3077004337032372,53.54999923706055,4.500006357844945,53.599998474121094,0.03389206339213069
1856,2007-02-21,54.709999084472656,55.25,54.13999938964844,55.02000045776367,1742124.0,0.007736197492403951,1.8831167544376792,0.43662221553604624,75.4195319257742,65.05926816448677,-3.7128536613107386,-4.906739287936773,-6.3138415934390295,-8.25322671700691,10.508850025952203,1.1100006103515625,0.6579295096981213,4.407998657226564,-0.33288488605134603,9.148882200504474,2.0375568855876125,6.778440428865515,-4.484514022676059,83.63633210993267,29.347648538306032,2.3704417716389536,2,-2.864999771118164,-3.0799999237060547,-6.125,-7.299999237060547,1.2999992370605469,2,0.012977501304220596,2.802817506796637,54.290000915527344,1.5555546136566176,54.70000076293945,-1.3077004337032372,53.54999923706055,0.012977501304220596
1857,2007-02-22,55.77000045776367,56.09000015258789,54.9000015258789,55.40999984741211,1865805.0,0.019374911186790023,1.379997253417983,-1.1612871469882484,80.70499693373444,68.86194032156489,-4.054865421788207,-5.737971418399653,-7.1838312724311635,-9.18343939392632,12.254168028585752,1.3800010681152344,1.1893751957936018,5.136000061035155,-0.15713057967259658,10.429130701742906,2.4894347406812827,7.782565381389027,-4.8410833046186,89.11565155448989,32.31701152888975,2.6465653203538753,2,-3.5050010681152344,-3.720001220703125,-7.177501678466797,-8.360000610351562,1.220001220703125,3,-0.008248145610488589,1.8831167544376792,54.709999084472656,2.802817506796637,54.290000915527344,1.5555546136566176,54.70000076293945,-0.008248145610488589
1858,2007-02-23,56.36000061035156,56.36000061035156,55.5,55.70000076293945,1473282.0,0.010579167074504792,1.6060630581163482,1.8333298012122239,86.822432272194,73.00476313480385,-3.8838042935089874,-6.011634313473678,-7.580460954974939,-9.645448916098061,13.722844243421104,0.8600006103515625,1.5781263465702722,5.329500198364258,-0.4354952360419091,11.094495632770425,2.447002481161171,8.211997915567345,-4.605310177295642,100.0,35.04650581734958,2.882497717203085,2,-3.565000534057617,-4.17500114440918,-7.680001258850098,-8.810001373291016,0.22999954223632812,4,-0.020049699359082185,1.379997253417983,55.77000045776367,1.8831167544376792,54.709999084472656,2.802817506796637,54.290000915527344,-0.020049699359082185
1859,2007-02-26,55.18999862670898,56.59000015258789,55.18999862670898,56.59000015258789,1115210.0,-0.02075943880362008,1.0000000000000102,-2.121214923561552,81.20628437895141,76.09225900666013,-1.9377847124518652,-4.574474913496836,-6.2302433373579404,-8.363818086341716,15.240772881316605,1.4000015258789134,2.0602631341760116,3.8409982681274357,-2.1106195811286597,9.792616117383531,0.865189343499388,6.816807192755483,-2.6063523617398445,52.3808782371418,-19.692246732822866,2.9758089246280464,2,-2.094999313354485,-2.8899993896484304,-6.492499351501458,-7.51499938964843,3.3100013732910227,0,0.012683471287507908,1.6060630581163482,56.36000061035156,1.379997253417983,55.77000045776367,1.8831167544376792,54.709999084472656,0.012683471287507908
1860,2007-02-27,53.0,55.58000183105469,52.9000015258789,55.099998474121094,2290107.0,-0.03968107775326413,-1.330439686199053,1.499997275219201,65.79983749207528,76.74485706710782,0.8810053173622379,-2.2012002161070185,-3.8901432014538813,-6.076825806932639,16.162493088931026,2.6800003051757884,2.4626542805446547,1.4629997253417955,-4.445502291179359,7.37150174186295,-1.4912512829187818,4.417250733602373,3.5900001525878906,2.7099867571031253,-69.41234452169512,2.9542510082605786,2,1.2700004577636719,-0.7000007629394531,-4.3025007247924805,-5.240001678466797,4.900001525878899,1,0.050566043493882606,1.0000000000000102,55.18999862670898,1.6060630581163482,56.36000061035156,1.379997253417983,55.77000045776367,0.050566043493882606
1861,2007-02-28,52.849998474121094,53.81000137329102,51.81999969482422,51.93999862670898,3000184.0,-0.0028302174694133653,-2.460879372398135,-0.4333335755365137,67.7759633194555,75.93410594579429,1.5200697555258955,-1.8175360980992536,-3.5654772096905774,-5.832751917519545,16.836986247388516,1.990001678466804,2.875935563873462,1.1054983139038086,-4.673568363037319,6.884564990844936,-1.7840350245667551,3.9950316523743723,3.740001678466797,21.59326374110604,-54.07149085440133,2.8895333384705646,2,1.355001449584961,-0.5499992370605469,-4.064998626708984,-5.090000152587891,5.270000457763679,2,0.0493850650086507,-1.330439686199053,53.0,1.0000000000000102,55.18999862670898,1.6060630581163482,56.36000061035156,0.0493850650086507
1862,2007-03-01,51.02000045776367,53.11000061035156,50.45000076293945,52.90999984741211,3667191.0,-0.034626264317746624,1.32314304276124,-2.07692275446339,57.72594509003608,74.15686104310096,3.29177327081932,0.1343371499022794,-1.5875048399228717,-3.927948171383015,17.422411788054287,2.6599998474121094,3.2034387375329345,-0.7974996566772461,-6.49671364442132,4.901714331066827,-3.647106650549283,2.0521073371947907,5.379199676513672,9.283383574682336,-65.21432135363186,2.849606993872037,3,2.5,1.279998779296875,-2.2350006103515625,-3.2600021362304688,7.090000152587891,3,0.0978047396902797,-2.460879372398135,52.849998474121094,-1.330439686199053,53.0,1.0000000000000102,55.18999862670898,0.0978047396902797
1863,2007-03-02,52.209999084472656,52.77999877929688,51.52000045776367,51.599998474121094,2074085.0,0.023324159467503547,-2.2727371810750743,-0.32275174991724725,60.995294864319156,72.5436711949018,2.11401784064185,-0.8586851420302679,-2.6023341896816845,-5.041689020064467,18.14919642712345,1.7599983215332102,3.4323769617011095,0.23949909210205078,-5.320797527012132,5.799795711216234,-2.540649217455041,3.0196474016591424,3.832249087524417,28.664470626828138,-45.405027496598436,2.7801483095570907,3,1.3100013732910156,0.09000015258789062,-3.424999237060547,-4.450000762939453,5.340000152587891,4,0.09155339356088432,1.32314304276124,51.02000045776367,-2.460879372398135,52.849998474121094,-1.330439686199053,53.0,0.09155339356088432
1864,2007-03-05,52.61000061035156,52.81999969482422,50.959999084472656,51.29999923706055,2310613.0,0.007661396914252494,1.1502902919236444,2.1475410861245217,60.355431811817276,70.75619089870638,1.549297579418301,-0.9838557619659554,-2.8495328245448377,-5.3640889906376685,19.258416582966447,1.8600006103515625,3.247685774272078,0.4330005645751953,-4.8828702121681005,5.748871341318491,-2.2249348237964526,3.090935952946843,3.0967127171020508,42.10525141675448,-29.599451274814207,2.6579353883716497,3,0.9099998474121094,-0.3100013732910156,-3.825000762939453,-4.850002288818359,5.70000076293946,0,0.0756510073381984,-2.2727371810750743,52.209999084472656,1.32314304276124,51.02000045776367,-2.460879372398135,52.849998474121094,0.0756510073381984
1865,2007-03-06,52.209999084472656,53.0,51.9000015258789,52.81000137329102,1816680.0,-0.007603146193467247,1.2448958937489685,-0.4580165342201336,55.266951732246795,68.51701532164778,1.8139821961237672,-0.27006419934889436,-2.332075788286687,-4.89552859097688,20.008109619480514,1.0999984741211009,3.0769005015514637,-0.17500095367431356,-5.123822469344255,4.7738205619956275,-2.6494117115092806,2.2994098041606534,3.181311489110108,52.38089291147622,-15.945255771527606,2.47441075783497,3,1.3100013732910156,0.09000015258789062,-3.344999313354492,-4.450000762939453,6.030002593994141,1,0.12047502443642077,1.1502902919236444,52.61000061035156,-2.2727371810750743,52.209999084472656,1.32314304276124,51.02000045776367,0.12047502443642077
1866,2007-03-07,52.2599983215332,52.79999923706055,52.099998474121094,52.70000076293945,968748.0,0.0009576563481574762,1.1875044703526214,0.7333346048942292,43.94213387792212,64.43225275989084,1.5420675419221652,-0.06590140266188627,-2.2448531075524514,-4.87997397508434,21.01426981202107,0.7000007629394531,2.7614772302842354,-0.288501548767087,-4.974121903942034,4.39711880640786,-2.6313117263545607,2.0543086288203867,2.8348336634109614,68.0450249030909,3.5715127384432606,2.342810177587472,3,1.2600021362304688,0.04000091552734375,-3.212498664855957,-4.5,7.0,2,0.10792199359910404,1.2448958937489685,52.209999084472656,1.1502902919236444,52.61000061035156,-2.2727371810750743,52.209999084472656,0.10792199359910404
1867,2007-03-08,53.88000106811523,54.0,52.36999893188477,52.790000915527344,1270289.0,0.030998905446089964,1.4511330815055636,-2.47725932861699,51.306420045425966,60.48602917913884,-0.4182041643739822,-1.327901551934552,-3.73531664748198,-6.422421075317914,21.8662816002197,1.7400016784667969,2.4901370550937827,1.0610012054443274,-3.2422844504851156,5.36428686137377,-1.090641622520394,3.212644033409049,0.9361410435086555,96.05266790309645,32.43481106563279,2.151642827964721,3,-0.3600006103515554,-1.5800018310546804,-4.7575016021728445,-6.120002746582024,5.0,3,0.07869335151662904,1.1875044703526214,52.2599983215332,1.2448958937489685,52.209999084472656,1.1502902919236444,52.61000061035156,0.07869335151662904
1868,2007-03-09,53.86000061035156,54.4000015258789,53.43000030517578,53.95000076293945,983702.0,-0.00037120373732690837,-1.0421061930556355,-0.08256893576960686,46.347826635003585,56.61286720758909,-0.8829766824285628,-0.9668275400167801,-3.581081927669487,-6.309983160035145,23.138971250798214,0.9700012207031179,2.1982684235814673,0.7930007934570327,-3.1126449276822186,4.698646514596284,-1.159822067112593,2.7458236540266583,0.6941730203512577,84.30231010805362,23.81423395653752,1.9528228605696265,3,-0.8449993133544922,-1.5600013732910156,-4.7350006103515625,-6.100002288818359,4.880001068115234,4,0.0789082798336096,1.4511330815055636,53.88000106811523,1.1875044703526214,52.2599983215332,1.2448958937489685,52.209999084472656,0.0789082798336096
1869,2007-03-12,53.93999862670898,54.959999084472656,53.77999877929688,54.20000076293945,1391426.0,0.0014852954966739773,-3.068953723922098,2.8889077268682177,48.433293524339064,54.683251211173946,-1.2951308121331877,-0.6883224811119177,-3.5305631854383037,-6.310350843602606,24.39126870298019,1.1800003051757741,1.7121217039886716,0.6229988098144474,-2.777831227215927,4.023828846844822,-1.0774162087007397,2.3234138283296346,-3.489997863769524,66.66662511219691,9.120403488495874,1.7004150185151872,3,-1.2349987030029226,-1.6399993896484304,-4.767498970031731,-6.180000305175774,4.3700027465820455,0,0.06692622733149345,-1.0421061930556355,53.86000061035156,1.4511330815055636,53.88000106811523,1.1875044703526214,52.2599983215332,0.06692622733149345
1870,2007-03-13,53.2400016784668,54.4000015258789,53.20000076293945,54.25,928892.0,-0.012977326030104264,-1.2018359540416406,3.8845770122361682,43.58079778141218,51.994899484724684,-0.6230274083840683,0.3161401320788002,-2.725480008124265,-5.545801304664664,25.771027980629647,1.200000762939446,1.0458850543431808,-0.259998130798337,-3.173047113769371,2.653050852172697,-1.716522622283854,1.19652636068718,-2.6998009490966766,39.86024339363933,-13.791494031714905,1.4565244914855164,3,-0.5350017547607422,-0.94000244140625,-4.062501907348633,-5.480003356933594,5.509998321533203,1,0.09522914227996382,-3.068953723922098,53.93999862670898,-1.0421061930556355,53.86000061035156,1.4511330815055636,53.88000106811523,0.09522914227996382
1871,2007-03-14,51.70000076293945,52.790000915527344,51.66999816894531,52.1500015258789,1546616.0,-0.028925636119019993,-3.392116384307566,0.445546050270988,32.942164330630916,49.241146067013,0.823266615101133,2.0353134971098825,-1.1054701849471797,-3.943479944418158,26.24842500942052,1.5700035095214844,0.4299985381562763,-1.847499084472659,-4.598199697043228,0.9032015280979095,-3.2228493907579434,-0.4721487781873748,-1.0714040664672808,0.9119326943813816,-46.26054099931428,1.3753503062852857,3,1.2599983215332031,0.6449985504150391,-2.537501335144043,-3.94000244140625,6.75,2,0.1264990487237181,-1.2018359540416406,53.2400016784668,-3.068953723922098,53.93999862670898,-1.0421061930556355,53.86000061035156,0.1264990487237181
1872,2007-03-15,54.70000076293945,55.290000915527344,52.5,53.25,3733009.0,0.05802707844736665,1.1216728383511811,-3.222218454626423,44.211995014823835,47.37633497262463,-1.7878396816731907,-0.9255027078084339,-3.977990506742387,-6.868351144903045,25.10913958202347,3.5900001525878906,0.2193031264718428,1.0975008010864258,-1.7011899769549714,3.896191579127823,-0.3018445879342764,2.496846190107128,-3.9847760187072723,83.70166560937108,41.42649544298956,1.3993453890206993,3,-1.5750007629394531,-2.355001449584961,-5.537501335144043,-6.94000244140625,3.1399993896484375,3,0.08336375676402663,-3.392116384307566,51.70000076293945,-1.2018359540416406,53.2400016784668,-3.068953723922098,53.93999862670898,0.08336375676402663
1873,2007-03-16,55.11000061035156,55.29999923706055,54.29999923706055,54.5099983215332,2212802.0,0.007495426722002874,1.0408172798081752,0.4137944642194739,49.70545645050516,46.19300437692329,-1.9480746378923826,-1.27817131210454,-4.250216669274231,-7.189217675273696,23.406261676675637,1.0,0.0019088953093699956,1.4295005798339844,-1.4488507210099613,4.30785188067793,-0.009675070587988444,2.868676230255957,-4.211784819267578,94.76587959221634,51.54787104674482,1.4391756504219735,3,-1.6250019073486328,-2.595001220703125,-5.895001411437988,-7.350002288818359,2.979999542236328,4,0.06840864481963971,1.1216728383511811,54.70000076293945,-3.392116384307566,51.70000076293945,-1.2018359540416406,53.2400016784668,0.06840864481963971
1874,2007-03-19,56.5,56.6500015258789,55.15999984741211,55.97999954223633,1301568.0,0.0252222713528214,2.6341348815355943,0.8666641235448574,63.69327204346013,47.129262189280325,-3.0488701339702544,-2.6629350867801236,-5.532773967670941,-8.467044962270307,21.738865769472657,1.5400009155273366,0.10606916676552203,2.7295000076293974,-0.3858779106272223,5.844877925886017,1.171811048501091,4.287188966757704,-5.337677202157423,96.9879231974803,46.636409456354556,1.5576889591283096,3,-2.3400001525878906,-3.954999923706062,-7.277501106262207,-8.740001678466797,0.7000007629394531,0,0.03964604740649191,1.0408172798081752,55.11000061035156,1.1216728383511811,54.70000076293945,-3.392116384307566,51.70000076293945,0.03964604740649191
1875,2007-03-20,56.13000106811523,56.68999862670898,55.20000076293945,56.68999862670898,1303965.0,-0.006548653661677339,4.321444141689348,-1.0769174338847523,62.61539829412556,49.20406934663626,-2.306942234547492,-2.264101724111633,-5.03420579873216,-7.979020781308286,19.98811254839427,1.4899978637695241,0.06042230929764969,2.26750106811523,-1.016578136763897,5.551580272994357,0.625461465675663,3.9095406705547973,-4.528663972029747,88.84467116476678,33.415590258929676,1.6420396024395647,3,-1.9500026702880788,-3.170001983642571,-6.85500240325927,-8.370002746582024,0.5399971008300852,1,0.0388384155298751,2.6341348815355943,56.5,1.0408172798081752,55.11000061035156,1.1216728383511811,54.70000076293945,0.0388384155298751
1876,2007-03-21,55.41999816894531,56.5,55.13999938964844,56.20000076293945,1073461.0,-0.012649258607857594,-1.0298514260987892,1.3928678474114442,68.51850722046993,51.116523477196694,-1.2310079565719008,-1.5791437068214975,-4.243464859988379,-7.1486538613284125,18.008698857272403,1.3600006103515625,-0.006841750238791633,1.5219982147216768,-1.8155687521351638,4.8595651815785175,-0.14678526870674347,3.190781698150097,-3.3097949197974827,69.68971661069055,8.07554861104731,1.6687834834284185,3,-1.239999771118164,-2.2749996185302734,-6.127499580383301,-7.659999847412109,0.4200019836425781,2,0.06008664635648908,4.321444141689348,56.13000106811523,2.6341348815355943,56.5,1.0408172798081752,55.11000061035156,0.06008664635648908
1877,2007-03-22,55.31000137329102,56.2599983215332,55.04999923706055,55.849998474121094,2029227.0,-0.0019847852632359775,-1.2830141827381574,0.6923016730815225,64.35186346208535,53.11697201353912,-1.002228767422615,-1.5867282440718284,-4.076521994484715,-6.924895940659901,15.522498206906787,1.2099990844726562,0.06349501692314163,1.4350013732910227,-1.8542381849948342,4.72424093157688,-0.20961840585190572,3.079621152433951,-2.741818586387076,42.25951440008725,-22.550875667642323,1.644619779142929,3,-1.1300029754638743,-1.740001678466804,-5.7925024032592844,-7.55000305175782,0.8799972534179545,3,0.05677091505488052,-1.0298514260987892,55.41999816894531,4.321444141689348,56.13000106811523,2.6341348815355943,56.5,0.05677091505488052
1878,2007-03-23,55.22999954223633,55.4900016784668,54.70000076293945,55.43000030517578,1702458.0,-0.0014464261267099765,3.937451571757245,0.37037377169621205,62.49999545002695,54.6799388941711,-0.7905952812400514,-1.6819587806698877,-3.93610575135083,-6.7430573280350785,12.690652345791401,0.7900009155273438,0.32334922246652553,1.4114995956420913,-1.7336775225009617,4.556676713785144,-0.16108896342943524,2.9840881547136178,-2.2496351713518763,26.633133077486455,-39.353599909879655,1.5725885590715252,3,-1.0500011444091797,-1.6599998474121094,-4.42500114440918,-6.220001220703125,1.170001983642571,4,0.04725693702668976,-1.2830141827381574,55.31000137329102,-1.0298514260987892,55.41999816894531,4.321444141689348,56.13000106811523,0.04725693702668976
1879,2007-03-26,55.88999938964844,56.97999954223633,55.38000106811523,55.38999938964844,1441397.0,0.011950024495426259,-5.153880012324345,-2.4999904632932157,67.13222084331115,57.29676367882655,-1.2794459549357455,-2.4104104430319637,-4.530000182386701,-7.292356872661358,10.367322729462208,1.75,0.3924443937053965,2.036499404907225,-1.1875308289180424,5.260529638732493,0.4244842879945949,3.6485145218198554,-2.538671593181533,52.19295016798063,-14.873928457366716,1.6120151169126324,3,-1.5650005340576172,-2.174999237060547,-4.559999465942383,-6.354999542236328,0.9000015258789062,0,0.039363048612717,3.937451571757245,55.22999954223633,-1.2830141827381574,55.31000137329102,-1.0298514260987892,55.41999816894531,0.039363048612717
1880,2007-03-27,55.68000030517578,56.9000015258789,55.4000015258789,56.2400016784668,823127.0,-0.0037573642291280906,-1.6785739830586068,-1.1200027465820312,65.68808578800991,60.9351993963131,-0.7676624990177743,-2.096844188854213,-4.2533609443260545,-6.966964636061789,10.249539774892135,1.5,0.5420125360810601,1.692500305175784,-1.6041258208649936,4.989126431216562,0.04418724215539527,3.340813368196173,-1.893231899216545,42.982459075638126,-22.97089921028786,1.6483130630203897,3,-0.9400005340576172,-1.9650001525878906,-4.202500343322754,-6.020000457763672,1.0499992370605469,1,0.027298858646420898,-5.153880012324345,55.88999938964844,3.937451571757245,55.22999954223633,-1.2830141827381574,55.31000137329102,0.027298858646420898
1881,2007-03-28,55.459999084472656,55.88000106811523,54.849998474121094,55.6500015258789,934855.0,-0.003951171327178926,2.169231310961701,0.33928924189888443,58.3157823726383,62.50228688051471,0.046694360580190164,-1.7616007828382223,-3.966290156375038,-6.636947192931558,10.816792722013997,1.0300025939941335,0.6626111676169231,1.3419990539550781,-1.9716258269473386,4.655623934857495,-0.31481338649612667,2.998811494406283,-1.29004294216017,33.333277562875615,-27.622496724022284,1.6568124404512083,3,0.18000030517578125,-1.7449989318847656,-3.932499885559082,-5.75,0.970001220703125,2,0.021817509997244633,-1.6785739830586068,55.68000030517578,-5.153880012324345,55.88999938964844,3.937451571757245,55.22999954223633,0.021817509997244633
1882,2007-03-29,56.0099983215332,56.099998474121094,55.09000015258789,55.790000915527344,775142.0,0.009917043745760301,4.050020504115128,-1.157866206231974,60.71784043147559,63.725885100622534,-0.33295356631589357,-2.0222772552410504,-4.401793329619764,-7.090498332837896,11.616894503103943,1.0099983215332031,0.9366740778825005,1.642498397827147,-1.4317605728841798,4.716757368538474,0.10536891247148361,3.1796278831828104,-1.5028369712298542,57.45606403340874,-0.5239538762495357,1.5371294853556632,3,-0.1699981689453125,-2.2949981689453125,-4.272499084472656,-6.164999008178711,-0.25,3,-0.0030351396900498706,2.169231310961701,55.459999084472656,-1.6785739830586068,55.68000030517578,-5.153880012324345,55.88999938964844,-0.0030351396900498706
1883,2007-03-30,56.9900016784668,57.6500015258789,56.40999984741211,56.54999923706055,1461057.0,0.01749693601681157,-2.4444432670707217,2.0000346794749526,63.95243809057135,63.754681328079336,-1.1378959228642458,-2.7677158351005673,-5.255164108760802,-7.985099244691483,12.734293174075983,1.640003204345696,1.5499548989180596,2.3835016250610366,-0.727526581437715,5.494529831559788,0.8279875218116572,3.939015728310416,-2.186099745131493,76.42860256892352,18.7398998605574,1.5555141032493776,3,-0.8150005340576172,-2.940000534057617,-4.832502365112305,-6.725002288818359,-1.4000015258789062,4,-0.014037603583017533,4.050020504115128,56.0099983215332,2.169231310961701,55.459999084472656,-1.6785739830586068,55.68000030517578,-0.014037603583017533
1884,2007-04-02,56.59000015258789,57.41999816894531,56.33000183105469,57.0,1143943.0,-0.007018801791508711,-1.3440869918332357,-0.9318126647246497,65.75727627151733,64.10377888112286,-0.8088438805232201,-2.165269006627568,-4.722830136137979,-7.505944433946425,13.528677636931564,1.089996337890625,1.816367363486556,1.7845001220703125,-1.297846939309224,4.866847183449849,0.24332659138054424,3.3256736527600808,-1.5,62.14284935776932,2.1081294138586344,1.5411735306897687,4,-0.41499900817871094,-2.539999008178711,-4.100000381469727,-6.119998931884766,-2.009998321533203,0,-0.003357459377923422,-2.4444432670707217,56.9900016784668,4.050020504115128,56.0099983215332,2.169231310961701,55.459999084472656,-0.003357459377923422
1885,2007-04-03,58.5,58.79999923706055,56.77999877929688,56.97999954223633,1800337.0,0.03375154342219533,-1.1041649695917366,-3.7073195694042558,80.90907672220517,65.48050882576011,-2.6231582262193385,-3.7733372357903505,-6.463324318868715,-9.300291437125281,14.717060737723248,2.2099990844726562,2.020038334189998,3.379999923706052,0.13350868513719405,6.62649116227491,1.7567543044216265,5.003245542990477,-3.051599655151371,92.40508407301425,23.86347751091978,1.6232456192844282,4,-1.75,-3.875,-5.8025007247924805,-7.914999008178711,-2.75,1,-0.02923075358072913,-1.3440869918332357,56.59000015258789,-2.4444432670707217,56.9900016784668,4.050020504115128,56.0099983215332,-0.02923075358072913
1886,2007-04-04,57.9000015258789,58.72999954223633,57.70000076293945,58.52999877929688,968384.0,-0.010256384173010225,1.0,-0.41447175242623135,68.60465064701235,65.95304073519644,-1.8264463785062617,-2.876625258274821,-5.700521118064941,-8.594778818875128,15.969665537956814,1.029998779296875,1.8914764155479062,2.4980012893676715,-0.6816020187330665,5.6776045974684095,0.9081996353173025,4.0878029434180405,-1.9153453582763618,75.74129559901024,8.740706863444046,1.5898016540503672,4,-1.1500015258788991,-3.275001525878899,-4.61500167846679,-7.31500053405761,-2.220001220703118,2,-0.02020728761327628,-1.1041649695917366,58.5,-1.3440869918332357,56.59000015258789,-2.4444432670707217,56.9900016784668,-0.02020728761327628
1887,2007-04-05,58.11999893188477,58.68000030517578,57.5099983215332,57.790000915527344,751080.0,0.0037996096754426834,-1.6292084745980653,-0.5238086587950342,67.89535300918838,66.55252490843661,-1.7946548535302043,-2.911984723153914,-5.752767948782122,-8.721282064351584,17.546248941151543,1.1700019836425781,1.8080721247642657,2.5059988021850685,-0.8088505007457769,5.820848105115914,0.8485741507196494,4.163423453650488,-1.6848878731689538,72.46959435980229,8.610127043821649,1.6574246514654216,4,-1.2950000762939524,-3.4949989318847727,-4.867499351501472,-7.534997940063484,-2.3400001525878906,3,-0.029077747036603152,1.0,57.9000015258789,-1.1041649695917366,58.5,-1.3440869918332357,56.59000015258789,-0.029077747036603152
1888,2007-04-10,58.11000061035156,59.099998474121094,57.83000183105469,58.4000015258789,1239149.0,-0.0001720289352539206,-1.98823275978135,-0.878795935588987,61.45093093823115,65.92127047453883,-1.4898386515385411,-2.7059997480090487,-5.549110010495681,-8.618495241365821,19.00212630867729,1.2699966430664062,1.7119788226059143,2.2835004806518526,-1.1020555917164216,5.669056553020127,0.5907224444677155,3.9762785168359898,-1.2965074431005874,64.25996160509435,4.401370807787281,1.692778036184139,4,-1.1350021362304688,-3.0800018310546875,-5.200000762939453,-7.524999618530273,-3.0600013732910156,1,-0.040440582759170285,-1.6292084745980653,58.11999893188477,1.0,57.9000015258789,-1.1041649695917366,58.5,-0.040440582759170285
1889,2007-04-11,57.54999923706055,58.58000183105469,57.40999984741211,58.38000106811523,983777.0,-0.0096369190743264,-1.1081105230600041,2.862066243982051,59.83378067079487,65.27079212818161,-0.7482945551608466,-1.9622867162052273,-4.810536213109657,-7.987340036341237,20.02489021423871,1.1700019836425781,1.6990687433068032,1.5429990768432589,-1.8037796775920114,4.889777831278529,-0.13039030037437982,3.2163884540608976,-0.324935114572952,33.1896792694194,-22.05216323848005,1.6733893772176365,4,-0.5750007629394531,-2.520000457763672,-4.6399993896484375,-6.964998245239258,-1.9199981689453196,2,-0.03405732598534028,-1.98823275978135,58.11000061035156,-1.6292084745980653,58.11999893188477,1.0,57.9000015258789,-0.03405732598534028
1890,2007-04-12,58.31000137329102,58.45000076293945,57.25,57.59000015258789,753753.0,0.013205945200795988,1.4000015258789062,-0.8674694365291087,69.87622436295342,66.55528568266107,-1.2247989045320438,-2.4485188733362193,-5.392992848282766,-8.67695442571145,21.505805527795367,1.2000007629394531,1.7530748973459325,2.049501228332524,-1.180838408106105,5.2798408647711526,0.4343314101132094,3.664671046551838,0.789997100830071,57.29741878812161,3.7227268774754165,1.6151698182193148,4,-1.2150020599365305,-2.9250030517578196,-5.400001525878913,-7.725000381469734,-2.44000244140625,3,-0.06396843516359219,-1.1081105230600041,57.54999923706055,-1.98823275978135,58.11000061035156,-1.6292084745980653,58.11999893188477,-0.06396843516359219
1891,2007-04-13,58.2400016784668,58.61999893188477,57.81000137329102,58.27999877929688,734619.0,-0.00120047493012565,1.2500013245523893,-0.05555143474760395,70.26278661659178,67.61583525878507,-0.8034798738559985,-1.9641393579746307,-5.125191944442378,-8.520132645120029,22.98514561198025,0.80999755859375,1.7024134187008855,1.6525014877319322,-0.8834874048660524,4.188490380329917,0.3845070414329399,2.9204959340309244,0.8229968261718739,53.51364837947402,-1.4306904690769855,1.2679944462989927,4,-0.5250015258789062,-2.8550033569335938,-5.3300018310546875,-7.395002365112305,-2.5700035095214844,4,-0.04275414846678194,1.4000015258789062,58.31000137329102,-1.1081105230600041,57.54999923706055,-1.98823275978135,58.11000061035156,-0.04275414846678194
1892,2007-04-16,59.2599983215332,59.41999816894531,58.5099983215332,58.9900016784668,1439681.0,0.01751367811933857,2.0847643924895256,-6.7504053409620814,74.6634007496791,68.80594222090816,-1.4684003979016182,-2.766854377129178,-5.9591813277665295,-9.444259084751423,24.331372781914812,1.1799964904785156,1.72012904780523,2.444498252868655,-0.19481193147200315,5.0838084372093135,1.124843160698326,3.7641533450389844,-2.009998321533203,92.62672892070344,32.69252701561701,1.319655092170328,4,-1.3849983215332031,-3.7150001525878906,-6.349998474121094,-8.02499771118164,-3.25,0,-0.060411713090726904,1.2500013245523893,58.2400016784668,1.4000015258789062,58.31000137329102,-1.1081105230600041,57.54999923706055,-0.060411713090726904
1893,2007-04-17,58.88000106811523,59.599998474121094,58.52000045776367,59.599998474121094,758398.0,-0.0064123736783822105,2.000005298209735,-2.66669021447345,68.94805675151012,69.1604733853518,-0.885201181398763,-2.202879389418804,-5.380539806405629,-8.978090630390525,25.775913970594267,1.0799980163574219,1.8787243839997814,1.8760009765624943,-0.7888222124129385,4.540824165537927,0.5435893820747779,3.2084125710502107,-1.5866011047363244,69.36179261668893,8.099380796854419,1.3324115944877168,4,-0.6900024414062429,-3.245002746582024,-5.970001220703118,-7.345001220703118,-3.25,1,-0.05264949443924283,2.0847643924895256,59.2599983215332,1.2500013245523893,58.2400016784668,1.4000015258789062,58.31000137329102,-0.05264949443924283
1894,2007-04-18,58.7400016784668,59.86999893188477,58.290000915527344,59.04999923706055,1120595.0,-0.0023777069821461216,-1.61156894518813,0.43055371589939334,69.5652364796471,67.90004669173426,-0.45611720056086114,-1.988406935498574,-5.017827868380905,-8.752657647623039,26.65923270872562,1.579998016357429,1.9785409748643303,1.6240015029907227,-1.138144784033841,4.386147790015286,0.24292835947844083,3.0050746465030045,-1.3543377746582053,56.870316256003996,-6.42743534934975,1.381073143512283,4,-0.18000221252441406,-2.970003128051758,-6.082501411437988,-7.200000762939453,-3.200000762939453,2,-0.06281924303653785,2.000005298209735,58.88000106811523,2.0847643924895256,59.2599983215332,1.2500013245523893,58.2400016784668,-0.06281924303653785
1895,2007-04-19,58.31000137329102,58.599998474121094,57.56999969482422,57.95000076293945,1254729.0,-0.0073203999470331516,1.1914988596427152,-1.1613014372908281,67.74597805716346,67.80463862619548,-0.06247209799715847,-1.4616522102645462,-4.351657489740923,-8.242050283341008,27.300538620160076,1.1700019836425781,1.9514833716059528,1.0850011825561623,-1.6853577940321358,3.8553601591444604,-0.30017830573798676,2.4701806708503113,-0.7752773677978624,32.173996692822435,-33.47179557844088,1.3851794882941495,4,0.24999809265136008,-2.5400028228759837,-5.807501792907722,-6.425001144409187,-2.6200027465820455,3,-0.045961245790732796,-1.61156894518813,58.7400016784668,2.000005298209735,58.88000106811523,2.0847643924895256,59.2599983215332,-0.045961245790732796
1896,2007-04-20,58.75,59.0,57.90999984741211,58.25,1207602.0,0.007545851763785416,1.1800003051757812,1.3888865341414551,67.29800272519849,67.73826637241882,-0.41260889166699144,-1.7279784229900486,-4.575807629733333,-8.583375133112185,28.099199363365422,1.0900001525878906,1.9560966793757117,1.3584997177124052,-1.3547763596088842,4.071775795033695,0.001861679051756937,2.7151377563730534,-1.1800003051757812,51.304378112918236,-14.742136834053035,1.3566380386606463,4,-0.1900005340576172,-2.980001449584961,-6.247500419616699,-6.854999542236328,-2.75,4,-0.04902129477642936,1.1914988596427152,58.31000137329102,-1.61156894518813,58.7400016784668,2.000005298209735,58.88000106811523,-0.04902129477642936
1897,2007-04-23,58.45000076293945,59.349998474121094,58.11999893188477,59.0,795442.0,-0.005106369992519899,-1.0330522233957151,-1.0999984741210938,60.082880205698835,67.5862607354708,-0.06803022455329,-1.244482013522358,-4.0422318613627155,-8.169477695647565,29.07805824947296,1.229999542236321,1.595550755987837,0.9015005111694308,-1.6640064908177905,3.467007513156652,-0.3812529898241763,2.184254012163038,-0.8800010681152344,38.26092869665008,-25.378777675203665,1.2827535009936095,4,0.10999870300292969,-2.2650012969970703,-5.797501564025879,-6.409999847412109,-2.8300018310546804,0,-0.04756206257839468,1.1800003051757812,58.75,1.1914988596427152,58.31000137329102,-1.61156894518813,58.7400016784668,-0.04756206257839468
1898,2007-04-24,57.84000015258789,58.86999893188477,57.34000015258789,58.7400016784668,1138459.0,-0.010436280622571625,1.6379379517636257,1.6363686805984228,58.389273772766586,67.4257599690232,0.5583607043459011,-0.45210045513810826,-3.21478945391366,-7.448129397253346,30.104410286073513,1.529998779296882,1.4788148271545367,0.1609998703002944,-2.1620016288805317,2.4840013694811205,-1.0005008792901222,1.322500619890711,2.029998779296882,19.762855385209164,-42.24586434064294,1.1615007495904148,4,0.7199993133544922,-0.7550010681152344,-5.1050004959106445,-5.799999237060547,-1.2000007629394531,1,-0.0316390357231493,-1.0330522233957151,58.45000076293945,1.1800003051757812,58.75,1.1914988596427152,58.31000137329102,-0.0316390357231493
1899,2007-04-25,58.09000015258789,58.349998474121094,57.31999969482422,57.75,1133777.0,0.004322268315015032,1.3953549234174492,-0.3777773068282965,46.45940766011053,64.8238914464851,0.4392020401113115,-0.5574098480161851,-3.241248879536151,-7.592340766733919,30.383080352613547,1.029998779296875,1.360031029813122,0.30099983215332315,-1.8685983536070268,2.470598017913673,-0.7837992607268518,1.385798925033498,1.729398803710943,37.931079841849694,-19.39691208086152,1.0847990928801736,4,0.5049991607666016,-0.8050003051757812,-5.090001106262207,-5.944999694824219,-1.2700004577636719,2,-0.042348064692905196,1.6379379517636257,57.84000015258789,-1.0330522233957151,58.45000076293945,1.1800003051757812,58.75,-0.042348064692905196
1900,2007-04-26,57.20000076293945,59.84000015258789,57.0,59.77000045776367,1909585.0,-0.015321042990370626,1.0959417800988163,-7.558819239529222,44.24340567675543,61.93284911983662,1.2909462945383865,0.4767458797844313,-2.1540742365868226,-6.591872142912685,30.970401245262586,2.8400001525878906,1.3036125380004435,-0.6649995803833022,-2.6193475917966182,1.2893484310300138,-1.6421735860899602,0.3121744253233558,0.11999893188476562,7.042280006823471,-45.975517108156396,0.977174005706659,4,1.2349987030029297,0.08499908447265625,-3.847500801086426,-5.010000228881836,-1.25,3,-0.029020975966273843,1.3953549234174492,58.09000015258789,1.6379379517636257,57.84000015258789,-1.0330522233957151,58.45000076293945,-0.029020975966273843
1901,2007-04-27,56.66999816894531,57.349998474121094,56.54999923706055,57.349998474121094,1191348.0,-0.00926577949169427,1.3529378765609397,0.2645915898532009,38.65413327809278,57.931819400771474,1.7598952825582685,1.1616024449200495,-1.4667080478081544,-5.947452920517833,31.887814879810872,0.7999992370605469,1.2869761249257579,-1.2555021286010728,-2.954623013592837,0.44361875639069126,-2.1050625710969584,-0.4059416861051872,3.170001983642578,3.6473829328868557,-44.97209337485644,0.8495604424958838,4,1.5400009155273438,0.6150016784667969,-3.09999942779541,-4.354999542236335,-1.5099983215332031,4,-0.017293092886905503,1.0959417800988163,57.20000076293945,1.3953549234174492,58.09000015258789,1.6379379517636257,57.84000015258789,-0.017293092886905503
1902,2007-04-30,55.84000015258789,56.29999923706055,55.56999969482422,55.9000015258789,1200456.0,-0.014646162752344205,-1.4333225250656443,0.0882372740634257,34.25796153237707,54.077364376423354,2.2951036887671705,2.0851166327666704,-0.5776246156412057,-5.018838099753239,32.41243476390956,1.0999984741210938,1.096236603197724,-2.077000236511232,-3.8176609718740977,-0.3363395011483661,-2.947330604192665,-1.206669868829799,4.0,6.323195054294661,-38.65237563530336,0.8703303676814336,4,1.8799991607666016,1.4449996948242188,-2.177501678466797,-3.490001678466797,-2.259998321533203,0,0.002865326772472976,1.3529378765609397,56.66999816894531,1.0959417800988163,57.20000076293945,1.3953549234174492,58.09000015258789,0.002865326772472976
1903,2007-05-02,56.18999862670898,56.77999877929688,55.849998474121094,56.5,1597175.0,0.006267880966416284,1.1379343608181691,5.166571301418494,40.285699338312725,50.82408247183065,1.7024290833414,1.7624738739839287,-0.861640576366014,-5.271175155319305,32.28067813323041,0.9399986267089915,0.9036589024888428,-1.6870016098022518,-3.5498365892385877,0.17583336963408414,-2.6184190995204233,-0.7555841200840803,3.4792015075683693,14.519879752178543,-30.6268488629871,0.9314174897181694,5,1.5150012969970774,1.095001220703132,-2.3149995803832937,-3.8400001525878835,-3.239997863769524,2,-0.010144148580798595,-1.4333225250656443,55.84000015258789,1.3529378765609397,56.66999816894531,1.0959417800988163,57.20000076293945,-0.010144148580798595
1904,2007-05-03,56.4000015258789,56.70000076293945,55.4000015258789,56.4900016784668,2363749.0,0.003737371494971109,4.09805300202706,0.29032178674707837,35.19378387025979,47.20717200661913,1.2578687383325686,1.6205957058783511,-1.0389339520683123,-5.353680841329826,32.07050941784655,1.299999237060554,0.552112808451497,-1.467498779296882,-3.359675652312852,0.4246780937190877,-2.413587215804867,-0.5214103427888972,3.1052305908203195,22.522529488735866,-20.216127291923886,0.9460884365079847,5,1.2199993133544993,0.9599971771240305,-2.5250024795532156,-4.050003051757805,-3.520000457763672,3,0.004255281157384605,1.1379343608181691,56.18999862670898,-1.4333225250656443,55.84000015258789,1.3529378765609397,56.66999816894531,0.004255281157384605
1905,2007-05-04,56.790000915527344,57.0,56.04999923706055,56.38999938964844,931347.0,0.006914882608105799,1.3170758938955518,-4.4444538634337185,39.29097268121661,44.09527977951004,0.7035707863301255,1.1551437547362298,-1.3778000490197684,-5.610545067115673,31.30090182280685,0.9500007629394531,0.27919866102524793,-0.9919994354248018,-2.918071385301488,0.9340725144518842,-1.9550354103631449,-0.028963460486458814,2.4689173657226533,71.2821315387927,28.67103459448078,0.963035974938342,5,0.8299999237060547,0.5699977874755859,-2.7700014114379883,-4.295001983642578,-3.990001678466797,4,0.0005282405144084734,4.09805300202706,56.4000015258789,1.1379343608181691,56.18999862670898,-1.4333225250656443,55.84000015258789,0.0005282405144084734
1906,2007-05-07,56.72999954223633,57.0,56.5099983215332,56.79999923706055,437079.0,-0.0010565482008050298,1.085108109862996,-0.17499856949398235,28.227195848346952,40.55575929535983,0.49942139932650065,1.1836854059924775,-1.279848214337008,-5.41848156693068,30.489703677023122,0.4900016784667969,-0.010082946078426858,-0.9935007095336914,-2.974763660474018,0.9877622414066352,-1.9841321850038511,-0.002869234063531678,2.2973837336914045,83.12495529647386,44.905566707896526,0.9906314754701623,5,0.8900012969970703,0.6299991607666016,-2.502499580383301,-4.2350006103515625,-4.459999084472656,0,-0.01374931756726272,1.3170758938955518,56.790000915527344,4.09805300202706,56.4000015258789,1.1379343608181691,56.18999862670898,-0.01374931756726272
1907,2007-05-08,56.43000030517578,56.77999877929688,55.7599983215332,56.2599983215332,989807.0,-0.0052881938917908045,1.3448315173305636,-2.428610354223433,28.621283083181027,37.24820477429476,0.5394827556977617,1.4235696265440012,-0.9787743175641026,-4.99049640000608,29.57073195473983,1.020000457763679,-0.28173504217534884,-1.2090000152587876,-3.2619203907877434,0.8439203602701681,-2.2354602030232655,-0.18253982749430975,2.3797400657490186,64.37498509882475,28.85171185068775,1.0264601877644763,5,1.1900005340576172,1.0499992370605469,-1.7525005340576172,-3.9350013732910156,-4.010002136230469,1,-0.022505767338214744,1.085108109862996,56.72999954223633,1.3170758938955518,56.790000915527344,4.09805300202706,56.4000015258789,-0.022505767338214744
1908,2007-05-09,55.7599983215332,56.790000915527344,55.61999893188477,56.790000915527344,1024792.0,-0.01187315222433416,1.2718427904254905,-6.058768091551666,26.198064376955287,34.99694440949974,0.9872255348377905,2.0116254617701657,-0.3344813770088848,-4.198777613807792,28.366796228619652,1.170001983642571,-0.6191088415996333,-1.7615018844604506,-3.96444114229638,0.4414373733754786,-2.862971513378419,-0.6600322555424825,2.8451577186888457,22.499821185895488,-9.896754165137704,1.1014696289179662,5,1.8600025177001953,1.8750019073486328,-0.9824981689453125,-3.2649993896484375,-2.6999969482421804,2,-0.03909606449246705,1.3448315173305636,56.43000030517578,1.085108109862996,56.72999954223633,1.3170758938955518,56.790000915527344,-0.03909606449246705
1909,2007-05-10,55.59000015258789,56.459999084472656,55.5,56.29999923706055,827001.0,-0.003048747741437152,-1.1573027928746549,0.6893177634819581,27.333323160807197,33.11804635217215,0.85524310872988,2.1368120255800704,-0.15497927786800858,-3.908571876451603,27.466325966068826,0.9599990844726562,-0.8848185986052144,-1.8335000991821317,-4.1994547620089975,0.532454563644734,-3.0164774305955646,-0.6505227677686989,2.8228466167735675,6.000010172526041,-25.33314196118605,1.182977331413433,5,0.7849998474121094,2.0450000762939453,-0.47749900817871094,-2.760000228881836,-2.7099990844726634,3,-0.04749054474549297,1.2718427904254905,55.7599983215332,1.3448315173305636,56.43000030517578,1.085108109862996,56.72999954223633,-0.04749054474549297
1910,2007-05-11,54.58000183105469,55.54999923706055,53.9900016784668,54.47999954223633,2551667.0,-0.018168705140508723,-1.8888896738074634,-0.14084847573097214,18.264852643521465,30.852570726108674,1.6254437367439394,3.00722210396048,0.9235836585092727,-2.787170138366548,26.662486455013667,1.5999984741210938,-1.139855414624762,-2.656998443603513,-5.3004900010157385,-0.013506886191287037,-3.978744222309629,-1.3352526648973964,3.6520742236978165,19.601344903320815,-8.825308384209116,1.3217457787061135,5,0.9149990081787109,2.3499984741210938,0.5324993133544922,-1.7500019073486328,-2.0600013732910156,4,-0.03114695320461136,-1.1573027928746549,55.59000015258789,1.2718427904254905,55.7599983215332,1.3448315173305636,56.43000030517578,-0.03114695320461136
1911,2007-05-14,55.75,56.22999954223633,53.52000045776367,54.0,3325859.0,0.021436389331148886,1.0,17.499599465954606,31.854830233122144,30.58555613730257,0.34779409505888736,1.7298023951503438,-0.15800502346245082,-3.8263341133357684,25.532981769028183,2.7099990844726562,-1.3041902846397875,-1.3625001907348633,-4.041399365666088,1.3163989841963613,-2.701949778200479,-0.02305060326924746,2.1427101046496446,68.19569510890551,39.31880632105254,1.3394495874656136,5,-0.48999977111816406,0.9449996948242188,-0.0625,-2.345001220703125,-3.25,0,-0.05291481189129066,-1.8888896738074634,54.58000183105469,-1.1573027928746549,55.59000015258789,1.2718427904254905,55.7599983215332,-0.05291481189129066
1912,2007-05-15,55.68000030517578,55.84000015258789,54.849998474121094,55.38999938964844,1356909.0,-0.0012555999071608426,2.245903894739475,0.16571480887276785,34.347822000638004,29.92579198867205,0.4388620611171845,1.5998722183685175,0.06040889953099793,-3.6290497969192543,23.933071873082834,0.9900016784667969,-1.4014150153473963,-1.253499984741211,-3.80354094046443,1.296540970982008,-2.5285204626028204,0.0215204931203985,1.7754388347852625,66.05503195829266,34.537112115946854,1.2750204778616083,5,-0.4200000762939453,1.0149993896484375,0.00749969482421875,-2.2750015258789062,-3.25,1,-0.061242813015845665,1.0,55.75,-1.8888896738074634,54.58000183105469,-1.1573027928746549,55.59000015258789,-0.061242813015845665
1913,2007-05-16,55.77999877929688,55.95000076293945,55.29999923706055,55.90999984741211,1276807.0,0.0017959495972166284,5.190405260576556,-0.44827813001497113,32.888869046172616,29.669690341551252,0.30685840958651056,1.3235822010657259,0.07468354262891808,-3.59478046186306,22.1509327276434,0.6500015258789062,-1.4188182083842023,-0.9985013961791935,-3.4242000760522515,1.4271972836938644,-2.211350736115719,0.2143479437573319,1.2818964924444245,76.87072711537412,44.25704046797247,1.2128493399365279,5,-0.5199985504150462,0.9150009155273366,-0.05499935150147195,-2.375000000000007,-4.379997253417983,2,-0.06023665621876373,2.245903894739475,55.68000030517578,1.0,55.75,-1.8888896738074634,54.58000183105469,-0.06023665621876373
1914,2007-05-17,55.04999923706055,55.9900016784668,54.709999084472656,55.9900016784668,722498.0,-0.01308712008267876,1.7234027011233037,7.230728601191744,33.68738451706719,29.04706943442354,0.9222008503534269,1.858234425920763,0.8999343901238959,-2.74856371232584,20.283191214761352,1.2800025939941406,-1.3425367784116986,-1.5440008163452177,-3.9018985576792744,0.813896924988839,-2.722949687012246,-0.3650519456781893,1.657706553282999,56.457538604467835,19.7578945083433,1.1789488706670281,5,0.21000099182128906,1.6450004577636719,0.9524993896484375,-1.4950008392333984,-4.159999847412109,3,-0.03614891719071678,5.190405260576556,55.77999877929688,2.245903894739475,55.68000030517578,1.0,55.75,-0.03614891719071678
1915,2007-05-18,55.63000106811523,55.849998474121094,55.11999893188477,55.5,1453288.0,0.010535909883613748,1.5614204161396075,-0.1382986494383406,42.16869131092958,30.596124485821612,0.17919288467287942,1.1248297388792352,0.43678262948413504,-3.2245612876613094,19.089277120175733,0.7999992370605469,-1.3346589559927153,-0.8299989700317454,-3.079396633749056,1.4193986936855651,-1.954697801890397,0.29469986182690633,0.7589341889703292,77.8598274236002,35.45171806583882,1.1246988318586544,5,-0.47500038146971946,1.0649986267089915,0.3724975585937571,-2.075002670288079,-4.88999938964843,4,-0.04943375781411197,1.7234027011233037,55.04999923706055,5.190405260576556,55.77999877929688,2.245903894739475,55.68000030517578,-0.04943375781411197
1916,2007-05-21,55.86999893188477,55.9900016784668,55.209999084472656,55.75,927103.0,0.004314180463086625,3.33329448041283,0.9230611226856299,50.24792398342975,32.999084585849246,-0.21861472832726037,0.6935660988910755,0.3172209561386907,-3.3498005234515134,17.56335495054307,0.7800025939941406,-1.3046783622774925,-0.4460010528564382,-2.431383580377691,1.5393814746648147,-1.4386923166170646,0.5466902109041882,0.23204284526859453,90.62480442265624,41.8489688986466,0.9926912637606251,5,-0.7149982452392649,0.825000762939446,0.3699998855590749,-2.3150005340576243,-4.829998016357429,0,-0.05996059670961029,1.5614204161396075,55.63000106811523,1.7234027011233037,55.04999923706055,5.190405260576556,55.77999877929688,-0.05996059670961029
1917,2007-05-22,55.66999816894531,55.9900016784668,54.9000015258789,55.58000183105469,1221604.0,-0.0035797524031331296,1.9862880553494546,0.7499761579298281,45.59321475008236,35.15410129397448,-0.15394667541576013,0.7110745050596705,0.585591495787682,-3.0495691778564975,15.85980024298853,1.0900001525878977,-1.3424694463582867,-0.5070016860961886,-2.236024608309883,1.2220212361175058,-1.3715131472030322,0.35750977501065506,-2.1499977111816406,74.99977648303506,20.98650686341088,0.8645114611068465,5,-0.6799983978271484,1.0250015258789062,0.8800010681152344,-2.114999771118164,-4.259998321533203,1,-0.056942667023719196,3.33329448041283,55.86999893188477,1.5614204161396075,55.63000106811523,1.7234027011233037,55.04999923706055,-0.056942667023719196
1918,2007-05-23,56.0099983215332,56.0099983215332,55.31000137329102,55.77000045776367,1097450.0,0.006107421659258483,4.833359824522304,2.666751441166497,46.76613988373712,37.3133031520778,-0.5081973545338627,0.23921013211571562,0.3199663612555881,-3.285226407279062,14.874000592268843,0.6999969482421804,-1.3074564685982324,-0.0755014419555664,-1.6175503488725482,1.4665474649614154,-0.8465258954140538,0.695523011502921,-2.440597839355469,100.0,40.26824792110702,0.7710244534584897,5,-1.1349983215332031,0.6850013732910156,0.7000007629394531,-2.2950000762939453,-2.229999542236321,2,-0.06391712414997663,1.9862880553494546,55.66999816894531,3.33329448041283,55.86999893188477,1.5614204161396075,55.63000106811523,-0.06391712414997663
1919,2007-05-24,55.63000106811523,56.2400016784668,55.25,55.84000015258789,1090506.0,-0.006784453933323609,-1.0412380053484347,-0.8750039736783842,40.36543829466354,39.76892377998248,-0.136258274067103,0.4484533821524721,0.7688775134611348,-2.805709023119128,13.771541053262862,0.9900016784667969,-1.2685890980071903,-0.3324987411499123,-1.5621305153512566,0.897133033051432,-0.947314628250588,0.2823171459507634,-1.9629766723632756,54.4775715753841,-3.636444681054563,0.6148158871006735,5,-0.7499999999999929,1.0649986267089915,1.2824974060058665,-1.8250026702880788,-1.2600021362304545,3,-0.07603809924535099,4.833359824522304,56.0099983215332,1.9862880553494546,55.66999816894531,3.33329448041283,55.86999893188477,-0.07603809924535099
1920,2007-05-25,55.540000915527344,55.9000015258789,55.15999984741211,55.349998474121094,789272.0,-0.0016178348168227608,-1.5964985075825264,-0.904777475022676,40.1652869633644,40.692307861120504,0.1164884624373812,0.4297474022396983,0.9507330568941654,-2.6256013534159663,11.798991944151076,0.7400016784667898,-1.1493477755180095,-0.3394989013671861,-1.4341067047946794,0.7551089020603072,-0.8868028030809327,0.20780500034656058,-1.718597882812503,47.76114304259108,-6.892180947768935,0.5473039017137478,5,-0.06500053405761719,1.1399993896484375,1.6249980926513672,-1.6000022888183594,-1.5,4,-0.08372346865732416,-1.0412380053484347,55.63000106811523,4.833359824522304,56.0099983215332,1.9862880553494546,55.66999816894531,-0.08372346865732416
1921,2007-05-28,55.68999862670898,55.9000015258789,55.599998474121094,55.70000076293945,209444.0,0.0027007149569509004,-2.1578862833279047,-0.0526421458400631,43.7287887927885,41.734637504692785,-0.04795889976769985,0.21351308347405507,0.9458740102496535,-2.6883350165465885,10.175752279402284,0.3600006103515554,-1.0258071586621043,-0.14050121307374042,-1.1720348446542843,0.8910324185068035,-0.6562680288640124,0.37526560271653153,-1.723479675249017,58.95500081133446,5.302905076073529,0.5157668157902715,5,-0.2149982452392507,0.990001678466804,1.4750003814697337,-1.749999999999993,-1.8299980163574148,0,-0.0888848459383541,-1.5964985075825264,55.540000915527344,-1.0412380053484347,55.63000106811523,4.833359824522304,56.0099983215332,-0.0888848459383541
1922,2007-05-29,56.0,56.22999954223633,55.6500015258789,56.04999923706055,1109726.0,0.005566553796651386,1.8292596693307877,4.998855835236723,52.16608424712949,43.8765503047991,-0.34396649923697,-0.08842025502993067,0.6908922260940145,-2.902954944071027,9.250979293131461,0.579998016357429,-0.716806047428328,0.16150016784668253,-0.8728216601057923,1.1958219957991574,-0.35566074612955134,0.6786610818229164,-1.8970720849196283,77.77766004040747,19.35118909946206,0.517160913976236,5,-0.5249996185302734,0.6800003051757812,1.164999008178711,-2.0600013732910156,-0.7400016784667969,1,-0.08857141222272602,-2.1578862833279047,55.68999862670898,-1.5964985075825264,55.540000915527344,-1.0412380053484347,55.63000106811523,-0.08857141222272602
1923,2007-05-30,55.61999893188477,55.95000076293945,55.38000106811523,55.7599983215332,1158882.0,-0.006785733359200519,1.1922885061181645,2.800030518043651,50.26085929652915,45.7180475025171,0.012238851976242415,0.26001969735647634,1.1094140797419456,-2.427376740764977,8.090925545610498,0.6199989318847727,-0.5830489843565942,-0.19000091552733522,-1.2149115987926535,0.8349097677379831,-0.7024562571599944,0.32245442610532393,-1.3888465910012187,42.59243560943283,-21.53759802704443,0.5124553416326594,5,-0.04999732971192117,1.0600013732910085,1.75250053405761,-1.635000228881843,-0.3600006103515696,2,-0.07569218204459971,1.8292596693307877,56.0,-2.1578862833279047,55.68999862670898,-1.5964985075825264,55.540000915527344,-0.07569218204459971
1924,2007-05-31,56.63999938964844,57.27999877929688,55.63999938964844,55.6500015258789,1852345.0,0.01833873565896349,-2.247516675101802,-7.071444141689783,67.88194030522902,48.57507516855037,-0.8476397641589841,-0.7811276505874929,0.0957704264468262,-3.3693282714461787,7.506873603241365,1.6599998474121094,-0.44668731091712743,0.8179996490478487,-0.24104822293580952,1.877047521031507,0.28847571305602315,1.3475235850396743,-2.2883160885098874,69.81133433499154,0.0467084308192085,0.5295239359918275,5,-0.5499992370605469,0.04000091552734375,1.182499885559082,-2.655000686645508,-1.30999755859375,3,-0.05049436160259302,1.1922885061181645,55.61999893188477,1.8292596693307877,56.0,-2.1578862833279047,55.68999862670898,-0.05049436160259302
1925,2007-06-01,56.81999969482422,57.0,56.6500015258789,56.84000015258789,901201.0,0.003177971523931067,1.0588136296828612,-0.020202526182751222,61.215937608463,49.79374334910962,-0.9399308250776883,-1.0105781571444368,-0.06372239507738442,-3.457944221851861,6.701904952374119,0.3600006103515625,-0.29624304458847917,0.9965000152587891,-0.06838930586040703,2.061389336377985,0.464055354699191,1.5289446758183871,-2.2340511554330007,75.78949270488444,5.585724718625485,0.532444660559598,6,-0.7299995422363281,-0.1399993896484375,1.119999885559082,-2.6650009155273438,-1.75,4,-0.04311863386304482,-2.247516675101802,56.63999938964844,1.1922885061181645,55.61999893188477,1.8292596693307877,56.0,-0.04311863386304482
1926,2007-06-04,55.95000076293945,56.79999923706055,55.65999984741211,56.79999923706055,1233691.0,-0.015311491315689207,1.6823563202915333,42.498950982262066,52.423704286092914,50.55268663088857,-0.06413465706726384,-0.21292787327913487,0.8399863941910723,-2.521609171279003,5.518641961440261,1.1599998474121094,-0.11135160722747628,0.16550102233886577,-0.8132510975509959,1.1442531422287274,-0.32387503760606506,0.6548770822837966,-1.1485282043557845,30.000020077378366,-39.04608134128493,0.4893760599449317,6,0.26999855041503906,-0.5150012969970703,1.909998893737793,-1.7950019836425781,-1.69000244140625,0,-0.03413761968484674,1.0588136296828612,56.81999969482422,-2.247516675101802,56.63999938964844,1.1922885061181645,55.61999893188477,-0.03413761968484674
1927,2007-06-05,55.15999984741211,56.290000915527344,54.9900016784668,55.83000183105469,1315505.0,-0.014119765947360419,-1.574260193001341,0.7882390428234196,45.04793052617847,50.36177448004872,0.7218224840392793,0.5028297419234775,1.6587583796960175,-1.6811678580109088,5.1818878857743735,1.2999992370605469,-0.0499185837569911,-0.560999870300293,-1.5281414767051231,0.4061417361045372,-1.0445706735027116,-0.07742906709787434,2.1199989318847727,7.423510225567142,-58.12814905806094,0.48357080320241674,6,0.9750003814697266,0.23999977111816406,2.5874996185302734,-0.6100006103515625,-1.4599990844726562,1,-0.023567788989425464,1.6823563202915333,55.95000076293945,1.0588136296828612,56.81999969482422,-2.247516675101802,56.63999938964844,-0.023567788989425464
1928,2007-06-06,53.58000183105469,55.459999084472656,53.38999938964844,54.9000015258789,1885622.0,-0.028643909005223622,-1.435287201051956,1.9701429653205085,39.662460840317564,50.28366587401028,2.146615810318849,2.01441402429586,3.252340040892257,-0.05780822300070554,5.374792926039689,2.0699996948242188,-0.11361436511671741,-2.0319980621337876,-3.3921610196413496,-0.6718351046262256,-2.712079540887565,-1.3519165833800102,3.654197006225594,4.884382293525792,-59.263999891897555,0.6800814787537798,6,1.7549972534179688,1.7549972534179688,3.9224977493286133,1.1549968719482422,2.6299972534179688,2,0.03135491663057022,-1.574260193001341,55.15999984741211,1.6823563202915333,55.95000076293945,1.0588136296828612,56.81999969482422,0.03135491663057022
1929,2007-06-07,52.95000076293945,53.849998474121094,52.75,53.5099983215332,1718672.0,-0.011758138234144067,-1.291665673254973,0.4242406727740392,31.284903700151915,49.29695662254222,2.6334115035414243,2.568163110834078,3.867607128716628,0.6107345025889117,5.828467661211177,1.0999984741210938,-0.15147857991902214,-2.5299991607666,-4.337875558447031,-0.7221227630861691,-3.4339373596068157,-1.6260609619263846,4.130430096435553,4.70590030445772,-55.32421516955763,0.9039381988402172,6,2.0649986267089844,2.0649986267089844,4.544999122619629,2.2099990844726562,2.3199996948242188,3,0.043626015586586187,-1.435287201051956,53.58000183105469,-1.574260193001341,55.15999984741211,1.6823563202915333,55.95000076293945,0.043626015586586187
1930,2007-06-08,52.88000106811523,53.349998474121094,51.81999969482422,52.0,1792656.0,-0.0013219961060552121,-1.4677366262739995,-1.5714373297002597,28.612312034691286,47.61734809386475,2.5551066518969705,2.6396068966042563,3.9285255918406037,0.7200584987598901,6.518423202779075,1.529998779296875,-0.2348828672978911,-2.5149988174438533,-4.634108781145109,-0.39588885374259775,-3.5745537992944776,-1.455443835593229,3.940603939697276,21.285170094915358,-33.43427589418916,1.0595549818506267,6,1.6699981689453196,1.6699981689453196,4.609998703002937,2.279998779296882,3.7199974060058665,4,0.046331329679505595,-1.291665673254973,52.95000076293945,-1.435287201051956,53.58000183105469,-1.574260193001341,55.15999984741211,0.046331329679505595
1931,2007-06-11,52.79999923706055,53.599998474121094,52.54999923706055,53.5,720660.0,-0.0015128939001273212,1.3333375718966298,-0.7954544469345974,29.11208604003818,45.05579273752127,2.438483312042486,2.621685550157437,4.005421709597954,0.8401169977447864,7.701556636388018,1.0499992370605469,-0.2548720118597103,-2.447500610351561,-4.8537799611166506,-0.041221259586471604,-3.650640285734106,-1.2443609349690163,3.6205573457128963,21.923921132222322,-28.98142108685418,1.2031396753825443,6,1.75,1.75,4.690000534057617,2.3600006103515625,3.2099990844726562,0,0.04299243353341464,-1.4677366262739995,52.88000106811523,-1.291665673254973,52.95000076293945,-1.435287201051956,53.58000183105469,0.04299243353341464
1932,2007-06-12,52.27000045776367,53.02000045776367,51.90999984741211,53.0099983215332,1002190.0,-0.01003785581354455,1.9210460272047383,1.0571386531953504,23.512753844956762,42.08378102067989,2.6638745634909924,3.0389242460922006,4.508361278387255,1.4271367767494567,9.071444027712161,1.1100006103515625,-0.2886630655707876,-2.806999397277835,-5.544666383774725,-0.06933241078094454,-4.17583289052628,-1.4381659040293897,3.782511573973835,12.36266039547099,-30.996914010903538,1.3688334932484454,6,2.279998779296875,2.279998779296875,5.219999313354492,2.8899993896484375,2.6699981689453054,1,0.0380715103566438,1.3333375718966298,52.79999923706055,-1.4677366262739995,52.88000106811523,-1.291665673254973,52.95000076293945,0.0380715103566438
1933,2007-06-13,52.41999816894531,52.88999938964844,51.66999816894531,51.959999084472656,1347249.0,0.0028696711281426257,-1.3461541283057623,-0.6216221789201283,26.500704015710056,37.48586587740001,2.2486953330434574,2.7661173787862907,4.300896170006425,1.3348128378455186,10.580622536734142,1.220001220703125,-0.37028470949189796,-2.489001655578612,-5.448424351054754,0.4704210398975306,-3.9687130033166866,-1.009290307840537,3.2939128758391334,34.40366490863976,-7.237693190716847,1.479711347738072,6,1.9150009155273438,2.0550003051757812,5.130002021789551,2.740001678466797,4.69000244140625,2,0.024418211345006213,1.9210460272047383,52.27000045776367,1.3333375718966298,52.79999923706055,-1.4677366262739995,52.88000106811523,0.024418211345006213
1934,2007-06-14,53.06000137329102,53.25,52.70000076293945,52.9000015258789,1971115.0,0.012209142058399847,1.0370451478909555,0.34782644751466774,33.19783751149451,34.37274364440352,1.1705622048976778,2.0758124216744633,3.6225728260029797,0.7606225902997537,11.615435330859787,0.8300018310546875,-0.5370353720704912,-1.7494985580444293,-4.820664208285812,1.3216670921969538,-3.285081383165121,-0.21391573292373778,2.2495183839095105,72.0208800287786,29.866709099737648,1.5355828251206909,6,1.174997329711907,1.414997100830071,4.5674991607665945,2.0999984741210866,2.8899993896484304,3,0.05936670994447546,-1.3461541283057623,52.41999816894531,1.9210460272047383,52.27000045776367,1.3333375718966298,52.79999923706055,0.05936670994447546
1935,2007-06-15,52.88000106811523,53.47000122070313,52.709999084472656,53.290000915527344,1793816.0,-0.003392391641859338,-1.026662055145002,-2.5625014901173575,31.03916214669026,31.996683406692114,0.8190287185752609,2.14942849365557,3.699796869600398,1.0121248389872406,12.620295703798398,0.7600021362304759,-0.684969803633912,-1.791998863220222,-4.953407489667029,1.3694097632265851,-3.372703176443622,-0.21129454999682196,2.0655665302597868,62.69444082081167,21.729175029243045,1.5807043132234029,6,1.0999984741211009,1.5949974060058665,4.124999046325691,2.279998779296882,2.7599983215332102,4,0.045196659254409965,1.0370451478909555,53.06000137329102,-1.3461541283057623,52.41999816894531,1.9210460272047383,52.27000045776367,0.045196659254409965
1936,2007-06-18,52.52000045776367,53.290000915527344,52.18999862670898,53.1500015258789,1207304.0,-0.006807878273070278,1.4175878533311692,1.5365885428780997,26.67561534980402,29.955315053761613,0.7166840188681078,2.3669417621537434,3.9700616594239975,1.4406632182079449,13.921219609497143,1.1000022888183665,-1.0704142871309799,-1.984499549865724,-5.23245184505349,1.2634527453220414,-3.6084756974596104,-0.36052340227183777,2.0980101976683727,47.22226931717016,10.462697408531525,1.6239761475938834,6,1.0449981689453125,1.9549980163574219,3.692500114440918,2.6399993896484375,1.970001220703125,0,0.0776846530996993,-1.026662055145002,52.88000106811523,1.0370451478909555,53.06000137329102,-1.3461541283057623,52.41999816894531,0.0776846530996993
1937,2007-06-19,52.5,53.16999816894531,52.06999969482422,52.68999862670898,1310491.0,-0.00038081602416883964,-1.095236711219941,0.30158461044740087,28.028183619050452,28.662617584731933,0.3572520373552095,2.2527782538285805,3.8911514723490086,1.5293018962404332,15.046652281962668,1.0999984741210938,-1.4463505050442933,-1.8460000991821275,-5.1631282777861855,1.4711280794219306,-3.504564188484153,-0.187436009880102,1.82320940678337,46.11113465858499,9.672598867155806,1.6585640893020277,6,0.2599983215332031,1.9749984741210938,3.4774999618530273,2.6599998474121094,0.9900016784667969,1,0.06685711088634672,1.4175878533311692,52.52000045776367,-1.026662055145002,52.88000106811523,1.0370451478909555,53.06000137329102,0.06685711088634672
1938,2007-06-20,52.43000030517578,52.79999923706055,52.1500015258789,52.52000045776367,1170601.0,-0.001333327520461336,1.0000000000000218,0.4736884373682591,15.772373659118813,26.939003135728257,0.27599252490189485,2.1511103422952544,3.859710121636212,1.6794066115792532,16.253329810542603,0.6499977111816477,-1.7450554498012139,-1.7369998931884751,-5.062411075201169,1.5884112888242186,-3.3997054841948255,-0.07429430218212474,1.6278879778237823,25.714301284461534,-6.234175979022716,1.662705591006347,6,0.20499801635742188,2.0449981689453125,3.547499656677246,2.729999542236328,1.0600013732910156,2,0.04787332265732247,-1.095236711219941,52.5,1.4175878533311692,52.52000045776367,-1.026662055145002,52.88000106811523,0.04787332265732247
1939,2007-06-21,51.4000015258789,52.16999816894531,51.0,52.0099983215332,1911673.0,-0.01964521787720075,1.516134589590349,6.7777306828297315,11.285727364676404,25.01382706128216,1.1879249225433313,3.0018669439209944,4.792260965067776,2.778107082470086,17.995849628018508,1.4300003051757812,-1.984774914379031,-2.5554986953735437,-6.024109006121826,0.9131116153747385,-4.289803850747681,-0.8211935399994061,2.4190977457152414,16.194385756822875,-9.786795383656258,1.7343051553741398,6,0.8999977111816477,2.7399978637695384,4.577498435974128,3.7599983215332102,-1.0699996948242116,3,0.11108947305376615,1.0000000000000218,52.43000030517578,-1.095236711219941,52.5,1.4175878533311692,52.52000045776367,0.11108947305376615
1940,2007-06-22,50.88999938964844,51.83000183105469,50.65999984741211,51.349998474121094,1191767.0,-0.00992222025467615,-1.5434876353805582,0.754100821102257,11.897598407939256,23.10110621327117,1.5488363196108565,3.315635131323589,5.172378841809575,3.3478365117579116,19.805584444464536,1.1700019836425781,-2.087459203032566,-2.83300075531006,-6.473532823307586,0.8075313126874661,-4.653266789308823,-1.012734721311297,2.590807969354408,8.745226191149616,-16.03659899840708,1.8202660339987644,6,1.1750011444091797,3.0799999237060547,5.08750057220459,4.524999618530273,-0.7299995422363281,4,0.09943017162464884,1.516134589590349,51.4000015258789,1.0000000000000218,52.43000030517578,-1.095236711219941,52.5,0.09943017162464884
1941,2007-06-25,50.7400016784668,51.099998474121094,50.18999862670898,50.59000015258789,1685229.0,-0.0029474889561926787,1.0919654132173588,-0.3260909226610054,13.16668192545582,21.951542666659954,1.5375872593821995,3.2419961202081993,5.190328019565882,3.565917924828007,21.794413225556063,0.9099998474121165,-2.0826346365372217,-2.7354986190795927,-6.484409298493567,1.0134120603343817,-4.609953958786583,-0.8610432793726019,2.3458926289133473,18.45648108204308,-8.169058249128796,1.8744553397069879,6,1.0899982452392578,2.994997024536133,5.184998512268066,4.674997329711914,-2.0400009155273438,0,0.09657070455441308,-1.5434876353805582,50.88999938964844,1.516134589590349,51.4000015258789,1.0000000000000218,52.43000030517578,0.09657070455441308
1942,2007-06-26,51.040000915527344,51.34000015258789,50.29999923706055,50.5,1956047.0,0.005912479841084783,-1.212762158301409,3.5999694827323125,23.093217599327673,21.57293306483969,1.1675438824393325,2.689231895943884,4.726161140418419,3.3227063121259306,24.154889192839516,1.0400009155273438,-2.052567546778313,-2.1874994277954087,-5.88917906182764,1.5141802062368228,-4.0383392448115245,-0.33665961077929296,1.582550082945417,32.567129886757776,3.0596436447153366,1.8508398170161169,6,0.7899990081787109,2.694997787475586,4.8849992752075195,4.729997634887695,-2.69000244140625,1,0.06759405762255577,1.0919654132173588,50.7400016784668,-1.5434876353805582,50.88999938964844,1.516134589590349,51.4000015258789,0.06759405762255577
1943,2007-06-27,51.40999984741211,51.6500015258789,50.65999984741211,50.9900016784668,2200286.0,0.0072491952438857865,1.200000000000019,0.7777730682829653,32.735412201217684,21.521552474808928,0.7143294998677661,2.0950742651923093,4.2051595266868915,3.018769578056663,26.208668740133923,0.9900016784667898,-2.020179612264535,-1.6070005416870146,-5.213416067227833,1.9994149838538036,-3.410208304457427,0.19620722108339805,0.8233427715784458,61.616237513125206,27.7747339494231,1.8032077627704102,6,0.4200000762939453,2.3249988555908203,4.432499885559082,4.35999870300293,-4.159999847412109,2,0.04045909039541451,-1.212762158301409,51.040000915527344,1.0919654132173588,50.7400016784668,-1.5434876353805582,50.88999938964844,0.04045909039541451
1944,2007-06-28,53.77999877929688,53.95000076293945,51.90999984741211,51.9900016784668,3696075.0,0.046099959908949106,-1.0923078126925687,4.26191643960038,56.65678945743828,24.367955509336486,-1.7241053995055822,-0.5272047902163806,1.7130974486989388,0.7399829699550153,26.864270712276088,2.5400009155273438,-1.834249312892453,0.905998420715342,-2.3001361954129393,4.112133036843623,-0.6970688873487987,2.5090657287794826,-3.590000152587905,95.47867321657951,57.56832071045832,1.6030673080641418,6,-1.7099990844726634,-0.04500007629395242,2.0050010681152273,1.989999771118157,-7.449996948242195,3,-0.005392285373976624,1.200000000000019,51.40999984741211,-1.212762158301409,51.040000915527344,1.0919654132173588,50.7400016784668,-0.005392285373976624
1945,2007-06-29,54.36999893188477,55.349998474121094,53.88999938964844,55.349998474121094,2849598.0,0.010970624134990059,1.9795913600959125,-0.5474866645213338,60.797802061721534,28.159309588438433,-2.3250234933528233,-1.3809668157402442,1.019235641588672,0.25241784760439145,27.429840999591004,1.5699996948242116,-1.667660392939041,1.6184986114501996,-1.1034839041467492,4.340481127047148,0.25750735365172517,2.979489869248674,-4.104800262451185,81.0077602477485,39.378456236926226,1.360991257798475,6,-1.6000003814697337,-0.635000228881843,1.4175014495849538,1.3999996185302663,-7.849998474121101,4,-0.07430563141800739,-1.0923078126925687,53.77999877929688,1.200000000000019,51.40999984741211,-1.212762158301409,51.040000915527344,-0.07430563141800739
1946,2007-07-02,54.040000915527344,54.290000915527344,53.58000183105469,54.290000915527344,1079713.0,-0.006069487269456331,4.67999267578125,0.25510215997602376,62.517690871213645,31.99147706090101,-1.9631892531672221,-1.2663230312779348,1.2252113543066088,0.6689627537098488,28.904009892636477,0.7899971008300852,-1.5961902497979779,1.384000587463376,-0.9753512684169579,3.74335244334371,0.2043246595232091,2.563676515403543,-3.571410253906258,74.05945036624875,27.54138406318924,1.1796759279401658,7,-1.2700023651123047,-0.30500221252441406,2.03749942779541,1.7299976348876953,-7.5,0,-0.07179868620247176,1.9795913600959125,54.36999893188477,-1.0923078126925687,53.77999877929688,1.200000000000019,51.40999984741211,-0.07179868620247176
1947,2007-07-03,53.86000061035156,54.61999893188477,53.70000076293945,54.599998474121094,987653.0,-0.0033308716159562435,1.3589733557650678,2.959991455078125,60.14086444282301,36.92130937020148,-1.7544883584283184,-1.252948348308493,1.2862120170691966,0.943644821403339,29.92206628674578,0.9199981689453196,-1.4926523885933989,1.2690002441406278,-0.8603027695881309,3.3983032578693866,0.20434873727624847,2.333651751005007,-3.196153636230477,68.23031343156114,19.34624775676304,1.0646515068643787,7,-1.0900020599365234,-0.1250019073486328,2.2174997329711914,1.9099979400634766,-5.959999084472663,1,-0.09580393221199457,4.67999267578125,54.040000915527344,1.9795913600959125,54.36999893188477,-1.0923078126925687,53.77999877929688,-0.09580393221199457
1948,2007-07-04,55.2599983215332,55.27999877929688,53.70000076293945,53.709999084472656,1467964.0,0.02599327321419609,-1.0127416082514396,-2.094599610281154,63.99490402581952,42.77788455477293,-3.029409344327064,-2.6568497098373314,-0.1993056040994361,-0.3594348597378172,29.944556176544467,1.579998016357429,-1.278242356358568,2.58499813079834,0.17709532772615688,4.992900933870523,1.3810467292622448,3.788949532334435,-4.408705287412118,97.38371545008455,49.3019337320403,1.2039514015360917,7,-2.489999771118164,-1.5249996185302734,0.8175020217895508,0.5100002288818359,-9.189998626708984,2,-0.12504524171727105,1.3589733557650678,53.86000061035156,4.67999267578125,54.040000915527344,1.9795913600959125,54.36999893188477,-0.12504524171727105
1949,2007-07-05,55.2599983215332,55.68000030517578,54.4000015258789,55.540000915527344,1219573.0,0.0,3.5714130012738585,-0.18064692375277797,65.49478856225515,48.73312790525248,-2.709187636439623,-2.608664801163073,-0.2946482296458939,-0.26217153837184526,29.65920844159191,1.279998779296882,-1.0704696446807773,2.4694982528686538,-0.20121094344040102,5.1402074491777086,1.13414365471413,3.8048528510231776,-4.228757069812119,79.99989100857036,32.37165259505481,1.335354598154527,7,-2.3249988555908203,-1.5249996185302734,0.8650026321411133,0.9250011444091797,-12.209999084472656,3,-0.1449511140938986,-1.0127416082514396,55.2599983215332,1.3589733557650678,53.86000061035156,4.67999267578125,54.040000915527344,-0.1449511140938986
1950,2007-07-06,55.33000183105469,55.33000183105469,54.52000045776367,55.0,1201724.0,0.0012668025994890808,3.9090719933416564,-1.1785670494952385,69.01219929559684,54.938185390823705,-2.3279525036217734,-2.6200401450881117,-0.4324549461162519,-0.2437362494324944,28.832211941417178,0.8100013732910156,-0.7715605002265491,2.417001724243164,-0.4856721696835038,5.319675618169832,0.9656647772798337,3.8683386712064944,-4.019835036126324,83.33339388412759,34.180981281406986,1.4513369469633335,7,-2.3400020599365234,-1.7350025177001953,1.0549983978271484,1.3649978637695312,-10.830001831054688,4,-0.16266039584601333,3.5714130012738585,55.2599983215332,-1.0127416082514396,55.2599983215332,1.3589733557650678,53.86000061035156,-0.16266039584601333
1951,2007-07-09,55.06999969482422,55.29999923706055,54.88999938964844,55.29999923706055,1538803.0,-0.004699116711117446,2.5652231602341895,-0.6969644425949045,66.84141952785727,59.799096716215885,-1.5523991100001808,-2.299133385005021,-0.22758903781357276,0.0854090989013443,28.22880674963646,0.44000244140625,-0.3004243806248468,2.043499565124513,-1.0139652484960209,5.100964378745047,0.5147671583142497,3.5722319719347766,-3.4976428892810105,69.19188124343746,18.842849266185006,1.5287324068102666,7,-1.8999996185302734,-1.5750007629394531,1.3150005340576172,1.625,-11.209999084472656,0,-0.15525693271184315,3.9090719933416564,55.33000183105469,3.5714130012738585,55.2599983215332,-1.0127416082514396,55.2599983215332,-0.15525693271184315
1952,2007-07-10,54.2599983215332,55.099998474121094,53.95000076293945,54.9000015258789,1031664.0,-0.014708577769742437,1.2115402249944063,2.7826281657903595,60.93188918690422,62.932038603514385,-0.26553041800903543,-1.4044069513653241,0.543484441806676,0.9150391718758613,26.94899892618029,1.1499977111816406,0.2030480335328022,1.133998298645018,-1.9492212804632345,4.217217877753271,-0.40761149090910465,2.675608088199141,-2.4411829060120382,28.282711518269128,-24.142187253750155,1.541609789554125,7,-0.4649982452392578,-1.019998550415039,1.5675010681152344,2.4350013732910156,-8.629997253417976,1,-0.14227787771497513,2.5652231602341895,55.06999969482422,3.9090719933416564,55.33000183105469,3.5714130012738585,55.2599983215332,-0.14227787771497513
1953,2007-07-11,53.70000076293945,53.91999816894531,53.099998474121094,53.88000106811523,1266068.0,-0.010320633540667035,5.3078232290627385,0.2812490686820803,64.55696141408458,63.8098354875862,0.7302592306088798,-0.783782954021774,1.0459610541396245,1.4924066913590224,25.530147532436942,1.1599998474121094,0.7034540902424595,0.5100006103515611,-2.5646417572643827,3.584642977967505,-1.0273205734564144,2.0473217941595365,-1.649514254039012,23.255886162417276,-32.35767147673319,1.5373211838079734,7,0.6899986267089844,-0.7650012969970703,2.0674991607666016,2.9949989318847656,-10.860000610351562,2,-0.10800743304762428,1.2115402249944063,54.2599983215332,2.5652231602341895,55.06999969482422,3.9090719933416564,55.33000183105469,-0.10800743304762428
1954,2007-07-12,56.209999084472656,56.29999923706055,53.31999969482422,54.099998474121094,4601475.0,0.046741122641946964,1.6026186470323667,-11.72220573899084,76.86870189239923,65.59549102432815,-1.5631792114988343,-3.2102843561812335,-1.5003478280617557,-1.0038120536142117,24.719377321238277,2.979999542236328,1.1671398091762555,2.8624990463256808,-0.4939132490451783,6.21891134169654,1.1842928986402512,4.54070519401111,-3.941741747795696,97.18749590218165,34.17293444391334,1.67820614768543,7,-1.510000228881836,-2.9650001525878906,-0.875,0.4200000762939453,-12.590000152587884,3,-0.1803949395980241,5.3078232290627385,53.70000076293945,1.2115402249944063,54.2599983215332,2.5652231602341895,55.06999969482422,-0.1803949395980241
1955,2007-07-13,55.27000045776367,56.9000015258789,55.11000061035156,56.61000061035156,2316634.0,-0.016722978865314486,-1.1566278073072056,-0.6350709786593964,71.18803076595873,66.55886212374429,-0.53874439851554,-2.194569073687205,-0.6209040428448418,-0.048813474979965576,24.227896691312516,1.7900009155273366,1.559638612484754,1.8030004501342773,-1.6520641567953334,5.258065057063888,0.07546814666947199,3.5305327535990827,-2.6792037690560235,57.105269498106814,-11.068653065899674,1.7275323034648062,7,-0.2700004577636719,-1.7250003814697337,-0.2550010681152344,1.039999008178711,-10.99000167846679,4,-0.22109645593438032,1.6026186470323667,56.209999084472656,5.3078232290627385,53.70000076293945,1.2115402249944063,54.2599983215332,-0.22109645593438032
1956,2007-07-16,56.599998474121094,56.88000106811523,55.25,55.5,1944439.0,0.024063651263650288,-1.0375032782585802,-0.8208942901959445,73.72013907378316,68.06767041607318,-1.6398678291216555,-3.3763381793106646,-1.9953163976589252,-1.3626315565819596,23.39481699463935,1.6300010681152273,1.6826305398809822,2.9289985656738295,-0.7642254255293324,6.6222225568769915,1.082386570072245,4.775610561275414,-3.5782813016963217,92.10518918875525,18.624727294447055,1.846611995601582,7,-1.5999984741210938,-3.0549983978271555,-2.049999237060547,-0.7549991607666016,-11.219997406005866,0,-0.21378089753224128,-1.1566278073072056,55.27000045776367,1.6026186470323667,56.209999084472656,5.3078232290627385,53.70000076293945,-0.21378089753224128
1957,2007-07-17,56.0099983215332,56.4000015258789,55.63999938964844,56.209999084472656,906222.0,-0.010424031245471754,1.6206715117235426,-0.18181912761220428,69.26298355462205,68.65301258594013,-0.7965878047004864,-2.6455328052734046,-1.4478308125599426,-0.776643229023307,22.445176197389372,0.9599990844726562,1.7173029882608972,2.1634984970092788,-1.6277159942411714,5.954712988259729,0.2678912513840501,4.059105742634507,-2.600452713763019,76.57888185289751,1.5316770446905679,1.8956072456252266,7,-1.0099983215332031,-2.464998245239265,-1.4599990844726562,-0.16499900817871094,-9.30999755859375,1,-0.21692551464531185,-1.0375032782585802,56.599998474121094,-1.1566278073072056,55.27000045776367,1.6026186470323667,56.209999084472656,-0.21692551464531185
1958,2007-07-18,54.93999862670898,55.6500015258789,54.9000015258789,55.599998474121094,1641874.0,-0.01910372660041415,-1.0270433280923394,3.2999866486105374,55.451129369559986,67.53705045341846,0.2494820690758388,-1.452309452609235,-0.41205626236216375,0.27366129572262565,21.225007392163366,1.109996795654304,1.746047521782728,0.9679988861083899,-2.791829607377423,4.727827379594203,-0.9119153606345165,2.8479131328512963,-1.1814074271279225,45.25134366781878,-26.087342196513085,1.8799142467429062,7,0.06000137329102273,-1.394998550415039,-0.3899993896484304,0.9050006866455149,-8.419998168945305,2,-0.16945754989640116,1.6206715117235426,56.0099983215332,-1.0375032782585802,56.599998474121094,-1.1566278073072056,55.27000045776367,-0.16945754989640116
1959,2007-07-19,57.11000061035156,57.38999938964844,56.0,56.0,2509832.0,0.039497670875216384,-1.504502027630765,-1.6818194954194543,61.211138543777984,66.67026592543857,-1.8221146546320313,-3.3440502684852476,-2.5862930387739027,-1.8849357559032853,19.62919037946299,2.4500007629394602,1.8741174943862404,2.8525009155273438,-0.9519049538997706,6.656906784954458,0.9502979808137866,4.754703850240901,-3.0372683781407233,88.75505945724015,17.869470167163968,1.9022029347135583,7,-1.8650016784667969,-3.3200016021728516,-2.7050018310546875,-1.3400020599365234,-9.99000167846679,3,-0.24986867983288275,-1.0270433280923394,54.93999862670898,1.6206715117235426,56.0099983215332,-1.0375032782585802,56.599998474121094,-0.24986867983288275
1960,2007-07-20,55.95000076293945,57.38999938964844,55.79999923706055,57.11000061035156,1552378.0,-0.020311676326647654,-1.178078075724203,-1.045044332943845,57.31800750603847,65.61210903412538,-0.6313079510204673,-1.8820233786525122,-1.4115343497595063,-0.6851925001007118,17.714576396793966,1.5900001525878906,1.8317928502151588,1.4395009994506864,-2.084655187934395,4.963657186835768,-0.32257709424185066,3.2015790931432235,-1.4791964718361044,42.16868023617455,-27.14575547986594,1.7620780936925404,7,-0.7050018310546875,-2.160001754760742,-1.5950021743774414,-0.18000221252441406,-9.450000762939453,4,-0.22037536484220943,-1.504502027630765,57.11000061035156,-1.0270433280923394,54.93999862670898,1.6206715117235426,56.0099983215332,-0.22037536484220943
1961,2007-07-23,55.63999938964844,56.34000015258789,55.38000106811523,55.72999954223633,1160913.0,-0.00554068577415201,-2.1475545160624114,0.07758634864364475,56.75265075144903,65.14774920796368,-0.25920765106187815,-1.2502028853955878,-1.127790391222689,-0.3344517816779131,15.341982946140018,0.9599990844726634,1.7703906362460131,0.8844997406005888,-2.1883723832399795,3.957371864441157,-0.6519363213196954,2.420935802520873,-0.8188916867196809,29.71881520610127,-38.09143557680558,1.5364360619202826,7,-0.3950004577636719,-1.8500003814697266,-1.4125003814697266,0.12999916076660156,-10.270000457763665,0,-0.2041696753229122,-1.178078075724203,55.95000076293945,-1.504502027630765,57.11000061035156,-1.0270433280923394,54.93999862670898,-0.2041696753229122
1962,2007-07-24,54.4900016784668,55.86000061035156,54.349998474121094,55.66999816894531,1197235.0,-0.020668542843219284,-1.068491969555641,13.111049887678549,47.022441512402054,63.19946921888785,1.0357692996610766,0.18078130907565537,-0.015697895046358212,0.8792315384135776,12.876906492834939,1.5100021362304688,1.645423560170137,-0.4379980087280302,-2.9729126339026237,2.0969166164465634,-1.705455321315327,0.8294593038592666,2.8999977111816406,4.605367177049584,-57.007641097139384,1.2674573125872959,7,0.8649978637695312,-0.7000026702880859,-0.4700031280517578,1.2799968719482422,-8.240001678466797,1,-0.1671866458016945,-2.1475545160624114,55.63999938964844,-1.178078075724203,55.95000076293945,-1.504502027630765,57.11000061035156,-0.1671866458016945
1963,2007-07-25,53.4900016784668,55.09000015258789,52.70000076293945,54.4000015258789,2266790.0,-0.018351990625743997,1.0873383540809816,0.7711886050127797,43.64681764433002,59.50814874688016,2.238221150770279,1.4172634791601553,0.9307715362399662,1.9187478599354222,10.62762132045733,2.3899993896484375,1.5235040270860338,-1.5419981002807646,-3.5938372119033275,0.5098410113417984,-2.5679176560920425,-0.5160785444694866,3.839197692871096,16.844374133254163,-40.68954813903942,1.0259195558112812,7,1.5549983978271484,0.29999732971191406,0.12749671936035156,2.279996871948242,-6.490001678466797,2,-0.1269396280138978,-1.068491969555641,54.4900016784668,-2.1475545160624114,55.63999938964844,-1.178078075724203,55.95000076293945,-0.1269396280138978
1964,2007-07-26,53.4900016784668,53.86000061035156,51.5,53.40999984741211,1902441.0,0.0,4.756101191860735,-0.08791411480144776,43.36219127711196,56.41638880367496,2.0247368961024534,1.469780059240314,0.8996709508060405,1.9522784751051887,10.88356216996279,2.3600006103515625,1.5054643470713174,-1.5274982452392578,-3.6202805528079125,0.5652840623293969,-2.573889399023585,-0.48110709145493047,3.6540297485351587,33.78611009644903,-19.638165055801927,1.046391153784327,7,0.9549980163574219,0.29999732971191406,0.06499671936035156,2.279996871948242,-5.990001678466797,3,-0.13030474858835173,1.0873383540809816,53.4900016784668,-1.068491969555641,54.4900016784668,-2.1475545160624114,55.63999938964844,-0.13030474858835173
1965,2007-07-27,50.33000183105469,51.22000122070313,49.02999877929688,50.97999954223633,3865009.0,-0.059076458183851877,2.876106851932448,-8.124785428189968,35.85919028244248,52.209616715748226,4.928600958505264,4.544598744491651,3.9725114585045915,5.134160986012844,11.902315260556884,4.460002899169915,1.4235454247858854,-4.48549823760986,-7.442774954032679,-1.5282215211870422,-5.964136595821273,-3.006859879398448,6.475387710327148,17.783896135884525,-32.25600617358216,1.4786383582114098,7,2.8799972534179688,2.8799972534179688,2.8899974822998047,5.104997634887695,-2.7600021362304688,4,-0.06377911349864629,4.756101191860735,53.4900016784668,1.0873383540809816,53.4900016784668,-1.068491969555641,54.4900016784668,-0.06377911349864629
1966,2007-07-30,50.15999984741211,50.79999923706055,49.54999923706055,50.18000030517578,1827306.0,-0.0033777464227645604,-1.016126303224953,0.030770043370326246,37.282879292718945,48.65627179775899,4.569558924786037,4.647285453751337,4.043844595560401,5.324480891777114,13.208797617767143,1.25,0.9416354670526914,-4.46150016784668,-8.0702795052038,-0.8527208304895595,-6.26588983652524,-2.6571104991681196,6.023358433002933,16.544667132845174,-34.75003187713618,1.8043896686785608,7,3.049999237060547,3.049999237060547,2.8575000762939453,5.104999542236328,-2.4099998474121094,0,-0.07296650435697594,2.876106851932448,50.33000183105469,4.756101191860735,53.4900016784668,1.0873383540809816,53.4900016784668,-0.07296650435697594
1967,2007-07-31,48.70000076293945,50.84000015258789,48.68999862670898,50.84000015258789,2112320.0,-0.02910683989063012,1.0093477935356971,106.99752050352852,35.31139545777498,46.418523585338434,5.457503347975354,6.008972572561419,5.392622787467992,6.770647521692979,14.466397505945105,2.1500015258789134,0.5071968268265721,-5.663499259948729,-10.135955586881487,-1.1910429330159715,-7.899727423415108,-3.4272710964823503,6.911088757386139,0.1562833413403329,-52.426150324282844,2.236228163466379,7,4.339998245239258,4.339998245239258,4.082498550415039,6.329998016357422,-2.1100006103515625,1,-0.06837785993606804,-1.016126303224953,50.15999984741211,2.876106851932448,50.33000183105469,4.756101191860735,53.4900016784668,-0.06837785993606804
1968,2007-08-01,48.349998474121094,48.83000183105469,47.15999984741211,47.9900016784668,1848845.0,-0.00718690520195453,1.530299308443463,-0.16822284968662432,23.55316188588769,42.23430395668396,5.3354923497928155,6.128988363341925,5.614083094582824,7.104961030192598,15.522656570710186,1.6700019836425781,-0.14450739988528483,-5.668001556396483,-10.858776741695735,-0.4772263710972311,-8.263389149046105,-3.0726139637468606,6.568981956842833,17.761171510477606,-27.973666478612,2.595387592649626,8,3.9250011444091797,3.9250011444091797,4.432500839233398,6.680000305175781,-2.079998016357422,2,-0.043433268674146874,1.0093477935356971,48.70000076293945,-1.016126303224953,50.15999984741211,2.876106851932448,50.33000183105469,-0.043433268674146874
1969,2007-08-02,47.25,48.88000106811523,47.040000915527344,48.54999923706055,2723016.0,-0.02275074475358796,-1.1395382878636915,-3.6111411344586792,23.302262938287015,38.454776782489354,5.464404498352621,6.95470053195001,6.582357572892647,8.181437670709315,16.38330536637786,1.8400001525878835,-0.7752139504727396,-6.367500114440915,-12.333014330917308,-0.4019858979645221,-9.350257222679112,-3.3847430062027186,6.737902760937708,5.023901175620245,-37.65034088458671,2.9827571082381974,8,4.440000534057617,4.965000152587891,5.532499313354492,7.779998779296875,-2.9399986267089844,3,-0.005291005291005346,1.530299308443463,48.349998474121094,1.0093477935356971,48.70000076293945,-1.016126303224953,50.15999984741211,-0.005291005291005346
1970,2007-08-03,46.33000183105469,47.66999816894531,46.06000137329102,47.5,1883345.0,-0.019470860718419303,1.1324538445214591,0.8999991196847298,14.852853476988102,33.79924375199369,5.449358542115569,7.5531225113376905,7.3601268412982535,9.08350241865648,17.403556377297257,1.6099967956542898,-1.1857046569064238,-6.837498283386232,-13.567868234414831,-0.10712833235763242,-10.202683258900528,-3.4723133078719357,6.685194671525572,5.648546584009411,-29.501811678887933,3.365184975514298,8,4.629999160766602,5.394998550415039,6.572497367858887,8.699996948242188,-3.270000457763672,4,0.025253574847930782,-1.1395382878636915,47.25,1.530299308443463,48.349998474121094,1.0093477935356971,48.70000076293945,0.025253574847930782
1971,2007-08-06,46.52000045776367,46.93999862670898,45.599998474121094,45.70000076293945,2240999.0,0.004100984657885887,-1.6274402740586573,-0.7008555368624229,16.608027884606628,30.41986446001642,4.279697103136726,7.051258354276243,7.022339048490913,8.901082563713658,18.529698633442163,1.3400001525878835,-1.912231391725868,-6.219999694824217,-13.504873008083031,1.0648736184345964,-9.862436351453624,-2.5775630381948105,5.382364824130313,17.5572841402556,-11.842369509131352,3.6424366566294055,8,3.8249988555908203,4.974998474121094,6.7324981689453125,8.509998321533203,-2.3699989318847656,0,0.02257092060895105,1.1324538445214591,46.33000183105469,-1.1395382878636915,47.25,1.530299308443463,48.349998474121094,0.02257092060895105
1972,2007-08-07,46.540000915527344,47.43000030517578,46.209999084472656,47.4000015258789,2577483.0,0.00042993244984668166,1.652181845322011,-1.0487816224564712,18.085114709049662,27.57967524498527,3.367526992988239,6.7703604894248315,6.841740939429073,8.840952674422965,20.41592444989646,1.220001220703125,-2.5722427623373463,-5.813999366760257,-13.563080524679783,1.93508179115927,-9.688539945720024,-1.9394587878004899,4.227938340967519,28.658588353785042,1.211849583757889,3.8745405789597633,8,3.1899986267089844,4.954998016357422,6.712497711181641,8.474998474121094,-2.670001983642571,1,0.02599912034099172,-1.6274402740586573,46.52000045776367,1.1324538445214591,46.33000183105469,-1.1395382878636915,47.25,0.02599912034099172
1973,2007-08-08,47.9000015258789,48.099998474121094,46.65999984741211,47.09000015258789,5379150.0,0.029222187013275613,1.380172324105513,-0.9418613935167931,12.712549706901441,24.17415951496188,1.2641336512679757,5.221255711380145,5.345885272473289,7.44177703929266,22.05716877917902,1.55999755859375,-3.2364047718967512,-4.163998794555674,-12.13200874663135,3.8040111575200015,-8.148003770593512,-0.17999381851783625,1.937708389788682,70.12198880480273,48.347114941788206,3.984004976037838,8,0.5099983215332102,3.5949974060058665,5.352497100830085,7.114997863769538,-4.690002441406243,2,-0.027348670805015685,1.652181845322011,46.540000915527344,-1.6274402740586573,46.52000045776367,1.1324538445214591,46.33000183105469,-0.027348670805015685
1974,2007-08-09,46.06999969482422,48.099998474121094,45.5,48.099998474121094,4896569.0,-0.03820462991146223,1.5615763917076324,-2.5061670834569796,12.058368967936872,21.529623813350145,2.1578409604129405,6.590544559104984,6.9830835345143925,9.199370434628626,23.13581494244997,2.5999984741210938,-3.7655167252445167,-5.4870006561279325,-13.632666286906172,2.658664974650307,-9.559833471517052,-1.4141678407388127,3.004922161364995,21.923078051686243,2.6151974832706735,4.072832815389119,8,2.1000003814697266,5.375,7.182498931884766,8.944999694824219,-4.560001373291016,3,0.0043412364719837004,1.380172324105513,47.9000015258789,1.652181845322011,46.540000915527344,-1.6274402740586573,46.52000045776367,0.0043412364719837004
1975,2007-08-10,43.04999923706055,45.36999893188477,43.04999923706055,45.31000137329102,4698122.0,-0.06555243060057925,-1.0530951344088806,1.1133022144049103,9.98092651311677,18.496073504505464,4.51094865148719,9.115467827893994,9.765409726525895,12.134574024571783,24.19704234277151,3.020000457763672,-4.294662429995384,-7.896001052856448,-16.677412668991607,0.885410563278711,-12.286706860924028,-3.5052952447888686,5.309938247890827,0.0,-17.247779051104395,4.390705808067579,8,3.895000457763672,7.170000076293945,10.28499984741211,11.96500015258789,-2.2099990844726562,4,0.02926834282370372,1.5615763917076324,46.06999969482422,1.380172324105513,47.9000015258789,1.652181845322011,46.540000915527344,0.02926834282370372
1976,2007-08-13,44.5,44.70000076293945,43.5,44.0,3526445.0,0.033681783708167545,1.6666638409697792,-0.2212387289305685,18.83967541524386,16.66588238866867,2.429088984492921,7.075237470426472,8.117730461814176,10.618683924845605,25.315619790478898,1.6500015258789062,-4.851556226834489,-5.841000366210935,-14.649493617898948,2.9674928854770783,-10.245246992054945,-1.4367537403669246,3.5999984741210938,28.712890732701478,9.458380147131589,4.404246625844007,8,1.4650001525878906,5.719999313354492,8.792499542236328,10.514999389648438,-4.299999237060547,0,-0.032359519701325445,-1.0530951344088806,43.04999923706055,1.5615763917076324,46.06999969482422,1.380172324105513,47.9000015258789,-0.032359519701325445
1977,2007-08-14,43.86000061035156,44.65999984741211,43.61000061035156,44.349998474121094,2140499.0,-0.014382008756144704,-1.121215157096508,-0.9799957275390625,19.272495695381224,16.19025281194573,2.581842353540388,7.12354620216302,8.574006785567846,11.190159826112897,26.49464655339556,1.0499992370605469,-5.060064019891129,-5.873499870300293,-14.711635852422823,2.9646361118222373,-10.292567861361562,-1.4544318792390243,3.2299980163574205,16.039633577499174,-3.37434610503216,4.419067991061265,8,2.104999542236328,6.35999870300293,9.472498893737793,11.154998779296875,-1.7299995422363352,1,0.006611967886268166,1.6666638409697792,44.5,-1.0530951344088806,43.04999923706055,1.5615763917076324,46.06999969482422,0.006611967886268166
1978,2007-08-15,45.63000106811523,45.7599983215332,43.25,43.25,2813105.0,0.04035568702992487,-1.1092413404006713,-4.857166212534046,27.465597734980022,16.65284556713384,0.43073087938933696,4.869988879577392,6.68799870163506,9.36251008342866,28.065510556945085,2.509998321533203,-5.2886321061740205,-3.6379995346069407,-12.300469803890628,5.024470734676747,-7.9692346692487845,0.6932356000349031,0.651997680664067,51.08915288780166,32.10958352356709,4.331235134641846,8,-0.05500221252440696,4.589998245239265,7.887498855590827,8.139997482299812,-3.900001525878899,2,-0.038571161407670584,-1.121215157096508,43.86000061035156,1.6666638409697792,44.5,-1.0530951344088806,43.04999923706055,-0.038571161407670584
1979,2007-08-16,42.84000015258789,44.900001525878906,42.84000015258789,44.5,3785202.0,-0.06114400285379129,-1.481929593550863,-0.6974786144641095,28.060925194628823,18.12040909131614,2.8266387702622,6.88932156160412,9.347490035373326,12.067514412172407,28.765078033881096,2.7900009155273366,-5.452155262302284,-5.714500427246094,-13.999844978142804,2.570844123650616,-9.857172702694449,-1.5718281517977388,2.9199981689453125,0.0,-18.34053979431292,4.142672275448357,8,2.6299991607666016,7.274999618530273,10.82249927520752,10.894998550415039,-1.3400001525878906,3,0.008636763085128285,-1.1092413404006713,45.63000106811523,-1.121215157096508,43.86000061035156,1.6666638409697792,44.5,0.008636763085128285
1980,2007-08-17,43.61999893188477,44.70000076293945,42.13999938964844,42.95000076293945,3374193.0,0.01820725435384407,-1.2358081657810132,-0.403613391886648,31.504522616968572,19.775575172689695,1.812392240246318,5.41590349627819,8.445611148031837,11.209544885418929,29.750715347569827,2.5600013732910156,-5.419601069957473,-4.318001556396474,-12.106351484350064,3.4703483715571153,-8.21217652037327,-0.42382659241967957,2.1399993896484304,40.883977318351526,21.394409545683747,3.8941749639767966,8,1.499999999999993,6.145000457763665,10.35249996185302,10.114999771118157,-2.5099983215332102,4,-0.04837232145847736,-1.481929593550863,42.84000015258789,-1.1092413404006713,45.63000106811523,-1.121215157096508,43.86000061035156,-0.04837232145847736
1981,2007-08-20,44.27999877929688,45.4000015258789,44.20000076293945,44.70000076293945,1849205.0,0.015130670875135532,-3.137947817393739,-0.6268703454872405,36.907577891118876,21.866959970697383,0.8953932830588727,4.069868529301473,7.671466637380355,10.478133375247552,30.948686964389704,1.7800025939941264,-5.294060072900521,-3.090001678466791,-10.134747134764382,3.9547437778307994,-6.6123744066155865,0.4323710496820041,-2.1399993896484446,59.11602268164886,35.645018816277506,3.522372728148794,8,0.8400001525878835,5.485000610351555,9.99250125885009,9.454999923706048,-3.9699974060058665,0,-0.0776874146689761,-1.2358081657810132,43.61999893188477,-1.481929593550863,42.84000015258789,-1.1092413404006713,45.63000106811523,-0.0776874146689761
1982,2007-08-21,45.38000106811523,45.38000106811523,43.61999893188477,44.66999816894531,1923077.0,0.024841967460320857,3.957732252327821,-1.6904751092179116,41.576865496119375,25.074106169499373,-0.4318755102707428,2.3740951131515757,6.484834451166684,9.303608978396802,33.081811883732925,1.7600021362304545,-4.934842090584581,-1.5344993591308693,-7.772771011069786,4.703772292808047,-4.6536351851003275,1.5846364668385888,-3.2400016784667898,89.50283520608309,62.611704734509104,3.1191358259694586,8,-0.26000213623046164,4.38499832153321,8.892498970031745,8.354997634887702,-2.680000305175774,1,-0.11414720544851054,-3.137947817393739,44.27999877929688,-1.2358081657810132,43.61999893188477,-1.481929593550863,42.84000015258789,-0.11414720544851054
1983,2007-08-22,46.70000076293945,46.9000015258789,45.4000015258789,45.4900016784668,2356370.0,0.029087696424751286,-1.1582743289971786,1.7042171037432405,48.459386088132106,29.118663627298844,-2.1679827759924493,0.5473883506162167,5.086921635529592,7.9003584868625865,35.09662006598872,1.5200004577636719,-4.598437226458188,0.12500038146972514,-5.291441361683418,5.5414421246228684,-2.5832204901068465,2.833221253046297,-4.494801330566403,95.79830518526131,63.408895945019985,2.7082208715765725,8,-2.1800003051757812,3.0649986267089844,7.5724992752075195,7.034997940063477,-3.6199989318847656,2,-0.09785866424334022,3.957732252327821,45.38000106811523,-3.137947817393739,44.27999877929688,-1.2358081657810132,43.61999893188477,-0.09785866424334022
1984,2007-08-23,46.52000045776367,47.5,46.47000122070313,47.0099983215332,1705287.0,-0.0038543961934712767,-2.4915429576372605,-0.4049572186106925,50.55522670242805,33.62691920388899,-2.1427724253337743,0.1880832294883561,5.164678428044759,8.001603007657039,36.4148196703136,1.029998779296868,-4.329156345367153,0.2935001373291044,-4.037817437799184,4.624817712457393,-1.8721586502350434,2.459158924893252,-4.127008941650388,81.71642853279359,44.04656093305873,2.1656587875641455,8,-1.7000007629394531,3.2449989318847656,7.752499580383301,7.214998245239258,-3.2999992370605398,3,-0.10296648470320346,-1.1582743289971786,46.70000076293945,3.957732252327821,45.38000106811523,-3.137947817393739,44.27999877929688,-0.10296648470320346
1985,2007-08-24,47.11999893188477,47.29999923706055,46.20000076293945,46.290000915527344,1290754.0,0.012897645490477894,-1.178218420108398,-1.6938808875048803,51.71232399487544,37.27943571273694,-2.3520731790011666,-0.7006539372554883,4.473103271845751,7.295040915110015,36.73031399331481,1.0999984741210938,-4.098291386440351,1.0539987564086957,-2.854316020799665,4.962313533617056,-0.9001586321954846,3.008156145012876,-4.420586906738286,90.20616073438818,47.92706093208619,1.9541573886041816,8,-2.299999237060554,2.6450004577636648,7.3975000381469656,6.670000076293938,-2.849998474121101,4,-0.11926992910184209,-2.4915429576372605,46.52000045776367,-1.1582743289971786,46.70000076293945,3.957732252327821,45.38000106811523,-0.11926992910184209
1986,2007-08-27,46.5,47.47000122070313,46.43999862670898,47.459999084472656,542793.0,-0.01315787236712429,1.1020389097788248,-1.1566281672403946,49.889622214503,40.68133865930603,-1.5852448419910345,-0.388848464320418,5.004038638362843,7.813369374994302,37.02174473007371,1.0300025939941548,-3.701649270778013,0.6169998168945341,-2.7954736949829666,4.029473328772035,-1.0892369390442127,2.323236572833281,-3.512552696362306,74.22681121874623,28.976252667367092,1.706236755938749,8,-1.6800003051757812,2.739999771118164,8.017498970031738,7.289999008178711,-0.9599990844726562,0,-0.11591396536878362,-1.178218420108398,47.11999893188477,-2.4915429576372605,46.52000045776367,-1.1582743289971786,46.70000076293945,-0.11591396536878362
1987,2007-08-28,45.36999893188477,46.63999938964844,44.959999084472656,46.27999877929688,1284375.0,-0.024301098239037144,1.0613487169286036,0.9479174117254369,42.92900463712729,42.39949498176683,-0.2442061182668951,0.5047654232647716,6.030653905368858,8.830584160011512,37.213894635869764,1.6800003051757812,-2.910399934822351,-0.3465011596679588,-3.49499673646379,2.8019944171278723,-1.9207489480658708,1.2277466287299532,-2.1117984664653378,16.141720457883935,-24.890274212475376,1.5742477883979142,8,-0.549999237060554,3.6300010681152273,9.147500038146966,8.420000076293938,1.229999542236321,1,-0.11152738985492305,1.1020389097788248,46.5,-1.178218420108398,47.11999893188477,-2.4915429576372605,46.52000045776367,-0.11152738985492305
1988,2007-08-29,46.25,46.29999923706055,44.90999984741211,44.97000122070313,1368604.0,0.0193961007016199,1.014495878460186,-1.4065923010173846,50.531287719108605,44.896201928931255,-1.1477049962545252,-0.569845146916478,5.057617778822241,7.841928588144114,36.87603041882787,1.3899993896484375,-2.330099549878078,0.6384998321533217,-2.271217992038615,3.5482176563452583,-0.816359079942643,2.0933587442492865,-2.7372915625057317,51.73745458080309,7.945928917208235,1.4548589120959667,8,-1.4300003051757812,2.364999771118164,8.32249927520752,7.539999008178711,-0.8499984741211009,2,-0.07675674026076862,1.0613487169286036,45.36999893188477,1.1020389097788248,46.5,-1.178218420108398,47.11999893188477,-0.07675674026076862
1989,2007-08-30,47.0,47.1500015258789,46.099998474121094,47.11999893188477,1393788.0,0.016216216216216273,10.666433551614634,-0.09374925494123583,63.46285013234425,48.44712720841744,-1.3919287390055288,-1.4119249601398778,4.2545846239310166,6.9954738410338635,36.2649274307949,1.0500030517578054,-1.6713532419357833,1.4009998321533175,-1.4810973469643116,4.2830970112709466,-0.04004875740549352,2.8420484217121285,-3.248054068755387,81.64058716504047,30.975046484177398,1.4410485895588134,8,-1.4400005340576172,1.0,7.417499542236328,6.789999008178711,-2.25,3,-0.08340421636053852,1.014495878460186,46.25,1.0613487169286036,45.36999893188477,1.1020389097788248,46.5,-0.08340421636053852
1990,2007-08-31,47.5,47.5,46.81000137329102,46.95000076293945,2419071.0,0.010638297872340496,1.5090893958204474,-4.583367771878802,60.932943633682335,51.116612290924486,-1.434526809597486,-1.9181204027223586,3.72270949258278,6.38881227474991,35.21138788217375,0.6899986267089773,-1.2120732419111064,1.8424999237060575,-1.1475464359551992,4.832546283367314,0.3474767438754256,3.3375231035366895,-3.523170824630064,100.0,44.634350444832776,1.4950231798306297,8,-1.9400005340576172,-0.8199996948242188,6.617499351501465,6.289999008178711,-1.9099998474121094,4,-0.09010523745888144,10.666433551614634,47.0,1.014495878460186,46.25,1.0613487169286036,45.36999893188477,-0.09010523745888144
1991,2007-09-03,47.56999969482422,47.75,47.2400016784668,47.68999862670898,612064.0,0.0014736777857731198,3.249956290232854,-0.21818017880549967,64.10645876037151,53.61990043139695,-1.1049598934120937,-2.008394927262941,3.625826487199845,6.212592904702774,33.89400531169199,0.5099983215332031,-0.5285939115585307,1.859999656677246,-1.22904430441249,4.949043617766982,0.31547767613238165,3.4045216372221105,-3.381780269976481,93.66196142589078,31.945344687329133,1.5445219805448676,9,-1.239999771118164,-1.0799999237060547,5.6399993896484375,5.6399993896484375,-2.6699981689453125,0,-0.06937143700296466,1.5090893958204474,47.5,10.666433551614634,47.0,1.014495878460186,46.25,-0.06937143700296466
1992,2007-09-04,47.75,47.79999923706055,47.11000061035156,47.540000915527344,623148.0,0.0037839038539106973,3.4516391021854695,-1.7500079473568129,59.169544463822284,54.809918028695854,-1.0207660398186604,-2.2062107974406047,3.41080886337663,5.910054816079381,32.92260505694152,0.6899986267089844,0.09042735941667956,1.9795000076293974,-1.223291811295745,5.18229182655454,0.37810409816682977,3.580895917091965,-3.2768381291400814,98.26992222767808,33.75455519969432,1.6013959094625698,9,-1.3950004577636719,-1.260000228881836,5.459999084472656,5.459999084472656,-1.1100006103515625,1,-0.04628270333974149,3.249956290232854,47.56999969482422,1.5090893958204474,47.5,10.666433551614634,47.0,-0.04628270333974149
1993,2007-09-05,46.59000015258789,47.7400016784668,46.59000015258789,47.7400016784668,1036226.0,-0.02429319052171952,1.0,-5.47622161671208,68.88217464628576,56.84624557801338,0.13632536440125165,-1.2114992090105616,4.5096621149398,6.945594982400614,32.51807079375564,1.1599998474121094,0.540343230947542,0.8850002288818359,-2.1852614390171254,3.9552618967807973,-0.6501306050676448,2.4201310628313166,-1.78415454510791,28.823615209415564,-42.04100982599245,1.5351308339494822,9,-0.2350006103515625,-1.0799999237060547,6.44999885559082,6.44999885559082,1.5200004577636719,2,0.00021460230737191388,3.4516391021854695,47.75,3.249956290232854,47.56999969482422,1.5090893958204474,47.5,0.00021460230737191388
1994,2007-09-06,46.27000045776367,47.20000076293945,45.77000045776367,46.9900016784668,2203682.0,-0.006868420128271713,1.5087738084084004,0.6260871872781674,63.991558523168514,58.21060497004594,0.4661543105244519,-0.9230741992033415,4.6871322405858535,7.140246065330999,31.813455112295753,1.4300003051757812,0.836905164757134,0.5550004959106474,-2.521563124508681,3.631564116329976,-0.9832813142990133,2.093282306120308,-1.1647394873256331,24.630556683052962,-47.9598789053272,1.538281810209664,9,0.08499908447265625,-0.7600002288818359,6.004999160766602,6.004999160766602,2.020000457763672,3,-0.018802656651774385,1.0,46.59000015258789,3.4516391021854695,47.75,3.249956290232854,47.56999969482422,-0.018802656651774385
1995,2007-09-07,44.310001373291016,46.61000061035156,44.099998474121094,46.20000076293945,2287678.0,-0.04236004030866147,-1.1731571420550437,2.624994701818336,50.13928780278048,58.23834559096567,2.218987583831698,1.1975606288173424,6.45986736594886,8.969092553808785,30.584626173168594,2.5100021362304688,0.8447711867638716,-1.467998695373538,-4.360905429779649,1.424908039032573,-2.9144520625765935,-0.02154532817048249,3.4899978637695312,5.675752861280109,-65.78452087950811,1.446453367203056,9,1.6399974822998047,0.80999755859375,7.642498970031738,7.904998779296875,2.6399993896484375,4,0.009930007065497515,1.5087738084084004,46.27000045776367,1.0,46.59000015258789,3.4516391021854695,47.75,0.009930007065497515
1996,2007-09-10,43.060001373291016,44.93000030517578,42.91999816894531,44.0099983215332,2558790.0,-0.028210335392890973,-2.2682872366160316,0.5026440502813593,39.37728899340886,57.8437105194414,3.274004423610535,2.460288409738695,7.514855770469438,10.072314258225717,29.44515470152849,2.0100021362304688,0.7822117751669211,-2.645998764038083,-5.737681067341832,0.44568353926566573,-4.191839915689954,-1.1001576123862122,4.665997848510742,2.8689174939007853,-63.56993330905245,1.5458411516518744,9,2.299997329711914,2.05999755859375,8.282499313354492,8.664999008178711,3.329998016357422,0,0.05875519504433102,-1.1731571420550437,44.310001373291016,1.5087738084084004,46.27000045776367,1.0,46.59000015258789,0.05875519504433102
1997,2007-09-11,44.150001525878906,44.43999862670898,43.400001525878906,43.66999816894531,2058828.0,0.02531351876045207,-1.0392167129168928,-0.5052683146211793,38.07296742447951,56.459452708927046,2.226934367365473,1.4684147533667868,6.244292038392629,8.845174117955679,28.244104775663047,1.3799972534179616,0.6626178300247858,-1.5704986572265653,-4.628261336233308,1.4872640217801774,-3.0993799967299367,-0.04161731772319399,3.383757653808594,25.51872326449208,-35.66939790804149,1.5288813395033707,9,1.2099971771240234,0.9699974060058594,6.769997596740723,7.344997406005859,3.1199989318847656,1,0.01698754188174556,-2.2682872366160316,43.060001373291016,-1.1731571420550437,44.310001373291016,1.5087738084084004,46.27000045776367,0.01698754188174556
1998,2007-09-12,43.86999893188477,44.400001525878906,43.43000030517578,44.2599983215332,1281556.0,-0.006342074389963703,1.8955009735934136,-0.8124930461733938,37.72010518523025,53.59914771480327,2.384596093739887,1.6967974761970979,6.291621552680546,8.994756221068513,27.83756012876956,0.970001220703125,0.6097378339567499,-1.7625011444091712,-4.930544514338557,1.4055422255202146,-3.3465228293738605,-0.17847945944448185,3.4792098073730386,22.196266055364937,-34.8917156850679,1.5840216849646915,9,1.489999771118157,1.249999999999993,6.742500305175774,7.624999999999993,2.200000762939446,2,0.06314111067257011,-1.0392167129168928,44.150001525878906,-2.2682872366160316,43.060001373291016,-1.1731571420550437,44.310001373291016,0.06314111067257011
1999,2007-09-13,43.209999084472656,43.900001525878906,43.02000045776367,43.900001525878906,1936794.0,-0.015044446398024158,1.550718708536046,1.7692397981141994,31.98157132445202,50.38232856933323,2.738421566735184,2.514877028198363,6.706481849625106,9.515181868921225,27.323899298910735,0.8800010681152344,0.77717277124475,-2.4410009384155273,-5.544037805449811,0.6620359286187565,-3.992519371932673,-0.8894825048983819,3.9620412319726555,7.859098202027888,-43.17911487271178,1.5515184335171426,9,2.1499996185302734,1.9099998474121094,6.742500305175781,8.28499984741211,2.9599990844726562,3,0.11339971371671931,1.8955009735934136,43.86999893188477,-1.0392167129168928,44.150001525878906,-2.2682872366160316,43.060001373291016,0.11339971371671931
2000,2007-09-14,41.5099983215332,43.11999893188477,40.560001373291016,43.11000061035156,4763065.0,-0.03934276322515229,2.160492896887704,2.3188356921716053,29.086337153251947,46.491203946319956,3.910629727362945,4.26749339579262,8.13427789059525,11.078516778574468,26.833594403598788,2.6499977111816406,0.6639346734116245,-4.035501670837405,-7.546006330059939,-0.5249970116148717,-5.790754000448672,-2.2802493412261384,5.491960309012107,21.73906591396939,-25.276795438726445,1.755252329611266,9,2.670001983642578,2.670001983642578,8.297501564025879,9.935001373291016,4.210002899169929,4,0.16333420544796873,1.550718708536046,43.209999084472656,1.8955009735934136,43.86999893188477,-1.0392167129168928,44.150001525878906,0.16333420544796873
2001,2007-09-17,40.84000015258789,41.75,40.54999923706055,41.290000915527344,2978591.0,-0.01614064553208505,-1.3300927006136833,0.2812500745056994,30.252840901532224,43.278236883843284,3.939906505678543,4.9187483757619646,8.527055556966275,11.615028259073043,26.860221497558847,1.2000007629394531,0.21719659018992132,-4.5334999084472685,-8.598390920537732,-0.46860889635680536,-6.565945414492504,-2.5010544024020334,5.775441042522161,7.45503755859338,-41.670651298186264,2.032445506045232,9,3.3050003051757812,3.3349990844726562,7.742499351501465,9.379999160766602,4.459999084472656,0,0.14960824161418107,2.160492896887704,41.5099983215332,1.550718708536046,43.209999084472656,1.8955009735934136,43.86999893188477,0.14960824161418107
2002,2007-09-18,40.20000076293945,41.099998474121094,39.02000045776367,40.5,4019736.0,-0.01567089586819903,1.7733377414391618,0.6666638409697792,23.063225807328223,38.187242568403555,3.7954434346465575,5.429131853620035,8.902794669350186,12.129716913586606,26.82575184889014,2.079998016357422,-0.2667750805959628,-4.914499282836914,-9.591639491667813,-0.2373590740060152,-7.253069387252367,-2.575929178421461,5.9302050755266364,21.933086819798135,-25.75258017458441,2.33857010441545,9,2.9099998474121094,3.2099990844726562,7.892498970031738,10.019998550415039,4.6100006103515625,1,0.15398006241869444,-1.3300927006136833,40.84000015258789,2.160492896887704,41.5099983215332,1.550718708536046,43.209999084472656,0.15398006241869444
2003,2007-09-19,42.13000106811523,42.4900016784668,41.36999893188477,41.95000076293945,4295065.0,0.04800995692903198,1.4888907726867981,-0.6000025431379543,30.378730895390262,34.45248394309486,1.3033184476955455,3.308850596846014,6.743565541730035,10.078768073875487,27.488898064765387,2.2900009155273438,-0.8011182248359674,-2.7559989929199276,-7.55201640421901,2.040018418379155,-5.1540076985694725,-0.3579902872703826,3.2891842322806184,63.72950675506117,19.498729459261547,2.3980087056495423,9,0.6849994659423899,1.279998779296882,5.962498664855964,8.089998245239265,3.149997711181655,2,0.12200330546724092,1.7733377414391618,40.20000076293945,-1.3300927006136833,40.84000015258789,2.160492896887704,41.5099983215332,0.12200330546724092
2004,2007-09-20,41.72999954223633,42.22999954223633,41.29999923706055,41.810001373291016,1404794.0,-0.009494458004693174,1.021743817690279,-0.444453863434087,26.56377004846304,31.832981970392925,1.1081271624077118,3.511641337740585,6.824046862890484,10.350914034925879,28.59318317731212,0.9300003051757812,-1.3100640433211623,-2.9165004730224595,-7.845504767361504,2.012503821316585,-5.381002620191978,-0.45199832585294075,3.049267273896298,66.09756324491285,27.72651188669174,2.464502147169522,9,0.24500083923339844,1.6800003051757812,6.167499542236328,8.489999771118164,3.5900001525878906,3,0.10400192188344581,1.4888907726867981,42.13000106811523,1.7733377414391618,40.20000076293945,-1.3300927006136833,40.84000015258789,0.10400192188344581
2005,2007-09-21,41.5,42.06999969482422,41.29999923706055,41.29999923706055,1782953.0,-0.005511611424858454,-6.69997520456236,-2.4999523173755485,25.66159141690136,30.3090155730032,1.003096341763026,3.4772997832180152,6.7555693727395365,10.444195383013309,29.636580596899307,0.7700004577636719,-1.8891363857209242,-2.865500068664552,-7.841329899280261,2.1103297619511565,-5.353414983972407,-0.37758515335669784,2.703340180295733,71.4697022998109,38.43639612078222,2.4879149153078552,9,0.22999954223632812,1.9099998474121094,6.292499542236328,8.614999771118164,3.740001678466797,4,0.11253007636012802,1.021743817690279,41.72999954223633,1.4888907726867981,42.13000106811523,1.7733377414391618,40.20000076293945,0.11253007636012802
2006,2007-09-24,41.11000061035156,41.61000061035156,41.060001373291016,41.459999084472656,1299217.0,-0.009397575654179202,-1.4444576311417043,-1.7499856949398234,23.81703773722269,28.725023385530225,1.2151892820781072,3.6288422105348843,6.793529582079891,10.694778811828975,30.883839262927896,0.5499992370605469,-2.435123496028254,-2.985999488830565,-8.05799222470447,2.0859932470433407,-5.521995856767518,-0.45000312089361216,2.5750055976909607,60.230530759421306,33.98484714882999,2.535996367936952,9,0.6000003814697266,2.299999237060547,6.332498550415039,8.654998779296875,2.80999755859375,0,0.11213817907827428,-6.69997520456236,41.5,1.021743817690279,41.72999954223633,1.4888907726867981,42.13000106811523,0.11213817907827428
2007,2007-09-25,40.310001373291016,41.11999893188477,40.22000122070313,40.79999923706055,1568206.0,-0.019459966557604624,-1.6865676740532123,1.4,24.512991335806674,27.257566291149825,1.5792797478497036,4.248126018283962,7.243955670884027,11.354084885585323,31.646435896401538,0.8999977111816406,-2.7310350279519184,-3.532998847961423,-8.836916140078166,1.7709184441553205,-6.184957494019798,-0.8810402019030477,2.908504259723621,3.9647636316579833,-21.047897631457754,2.6519586460583717,9,1.1499996185302734,3.0999984741210938,7.132497787475586,9.454998016357422,3.6899986267089844,1,0.1237905654618967,-1.4444576311417043,41.11000061035156,-6.69997520456236,41.5,1.021743817690279,41.72999954223633,0.1237905654618967
2008,2007-09-26,42.70000076293945,42.810001373291016,40.349998474121094,40.349998474121094,3036124.0,0.05929048147420879,-1.0936174495445905,-4.795943947061113,37.59555300123108,27.881342033014167,-1.110967315548514,1.66383903521033,4.559442259389634,8.84655973902489,31.946018826798507,2.5,-2.747882848314177,-0.9654994964599624,-6.16686538276587,4.235866389845945,-3.5661824396129163,1.6351834466929915,-3.6800003051757812,95.75287243741467,67.77166897477964,2.600682943152954,9,-1.6300010681152344,0.7099990844726562,4.742498397827148,7.064998626708984,-0.049999237060546875,2,0.0494145333173599,-1.6865676740532123,40.310001373291016,-1.4444576311417043,41.11000061035156,-6.69997520456236,41.5,0.0494145333173599
2009,2007-09-27,43.08000183105469,44.16999816894531,42.849998474121094,43.36999893188477,2623475.0,0.008899322279287913,-2.5199812826472847,-0.1234029014396846,45.199065533275856,29.671645186350155,-1.6889598937066594,1.0277996521096,3.8133142211733286,8.352763843020526,32.54539846249774,1.4699974060058594,-2.8334794980481917,-0.3894985198974581,-5.351736645086518,4.572739605291602,-2.870617582491988,2.091620542697072,-3.9842013549804705,72.40513468306114,39.88388777827585,2.4811190625945305,9,-1.4850025177001953,0.3299980163574219,4.062498092651367,6.68499755859375,-0.6700019836425781,3,0.051067707862916256,-1.0936174495445905,42.70000076293945,-1.6865676740532123,40.310001373291016,-1.4444576311417043,41.11000061035156,0.051067707862916256
2010,2007-09-28,43.22000122070313,43.97999954223633,43.0099983215332,43.900001525878906,2620461.0,0.0032497535677336042,1.3095367847411443,2.344852080346138,50.683759987088756,31.941747306967546,-1.7443204774138152,0.5804741394401276,3.338661905125349,8.11475524094535,33.421808889857175,0.970001220703125,-2.9031504178993472,-0.035499191284174,-4.620703937217385,4.549705554649037,-2.3281015642507796,2.2571031816824316,-3.921232836914072,75.94942576689974,38.038327859057226,2.292602372966605,9,-1.62500190734864,0.18999862670897727,4.072498321533196,6.544998168945305,-1.6100006103515696,4,0.04858857970404573,-2.5199812826472847,43.08000183105469,-1.0936174495445905,42.70000076293945,-1.6865676740532123,40.310001373291016,0.04858857970404573
2011,2007-10-01,44.27000045776367,44.43999862670898,42.83000183105469,42.97999954223633,1753154.0,0.024294289852022866,-1.0251578664516907,-1.8970593185158788,50.51457518634273,34.991897237969155,-2.5218018262728776,-0.7688481411981556,1.969304805956476,6.95317594214778,34.412325104384514,1.6099967956542898,-2.827736630397226,1.179500007629393,-2.968658587094417,5.327658602353203,-0.894579289732512,3.253579304991298,-4.776382882568363,95.9716048947479,54.1592892433945,2.074079297361905,10,-1.9400005340576172,-0.8600006103515625,3.0224990844726562,5.494998931884766,-1.470001220703125,0,0.021911028025142443,1.3095367847411443,43.22000122070313,-2.5199812826472847,43.08000183105469,-1.0936174495445905,42.70000076293945,0.021911028025142443
2012,2007-10-02,45.540000915527344,46.31999969482422,45.16999816894531,45.70000076293945,3021949.0,0.02868760886902022,-1.5555437818684277,-0.12403080144071255,56.60079954862924,37.905460421662376,-3.3018936396836764,-2.3324935091684864,0.4251930705383984,5.578965326066324,34.9862541412813,2.049999237060547,-2.5168214340953767,2.560000419616699,-1.1613237753794579,6.281324614612856,0.6993383221186207,4.420662517114778,-5.749600477241216,86.93469648562301,40.87962335384441,1.86066209749808,10,-2.270000457763672,-2.1300010681152344,1.4899988174438477,4.224998474121094,-1.0400009155273438,1,-0.0355731821259071,-1.0251578664516907,44.27000045776367,1.3095367847411443,43.22000122070313,-2.5199812826472847,43.08000183105469,-0.0355731821259071
2013,2007-10-03,46.599998474121094,46.790000915527344,45.27999877929688,45.7400016784668,1883080.0,0.023276186589454628,1.435484019824082,-5.374985098824595,62.98850796468146,41.95265352346442,-4.0913951569741585,-3.574995490225348,-0.8700121611149427,4.418266790629225,35.372517279515286,1.5100021362304616,-2.1299145632870093,3.619498062133786,-0.10387019857259361,7.342866322840166,1.7578139317805963,5.481182192486976,-6.287230095311919,95.20195744106967,42.48472895258948,1.8616841303531904,10,-3.0949974060058594,-3.1899986267089844,0.3100013732910156,3.1650009155273438,-3.5999984741210938,2,-0.05579396049905405,-1.5555437818684277,45.540000915527344,-1.0251578664516907,44.27000045776367,1.3095367847411443,43.22000122070313,-0.05579396049905405
2014,2007-10-04,45.4000015258789,46.599998474121094,45.25,46.4000015258789,2139573.0,-0.025751008316204138,-1.0769158538446417,-1.1627950302293706,65.49803109816239,46.378924599160094,-2.5882428618023354,-2.5755693459404654,0.07598357199125161,5.521218513367003,35.3573139404109,1.3499984741210938,-1.5906493135032065,2.46300106048583,-1.1160849270653657,6.0420870480370255,0.6734580667102321,4.252544054261428,-4.439509893397904,64.89899719677467,7.9218935838138265,1.7895429937755973,10,-1.8950004577636648,-1.9900016784667898,1.3174982070922923,4.364997863769538,-3.930000305175767,3,-0.060572685188841624,1.435484019824082,46.599998474121094,-1.5555437818684277,45.540000915527344,-1.0251578664516907,44.27000045776367,-0.060572685188841624
2015,2007-10-05,44.75,45.599998474121094,44.2400016784668,45.38999938964844,2833971.0,-0.014317213745210666,1.5660376000460643,0.6399993896484375,65.60255953198245,51.021760354133406,-1.5966522715559819,-1.9931014267948939,0.5610656791463526,6.060148888786173,34.66767843669237,1.3599967956542969,-1.2513330902091155,1.7909996032714872,-1.8287990036497206,5.410798210192695,-0.018899700189116686,3.600898906732091,-3.2065574392143716,48.48481345548074,-14.14692272801161,1.8098993034606028,10,-1.2449989318847656,-1.3400001525878906,2.0299997329711914,5.0149993896484375,-3.2099990844726562,4,-0.0522905062030814,-1.0769158538446417,45.4000015258789,1.435484019824082,46.599998474121094,-1.5555437818684277,45.540000915527344,-0.0522905062030814
2016,2007-10-08,45.59000015258789,46.45000076293945,45.349998474121094,45.4900016784668,2487038.0,0.018770953130455625,-4.7894113395438485,-0.1562477648236893,71.17046818008016,56.20592444794156,-1.938151834963044,-2.7761781469306257,-0.43201278762090567,5.109002447806553,33.399558934294156,1.7000007629394531,-0.7779580047531596,2.50449981689453,-1.302167135525707,6.311166769314767,0.6011663406844079,4.407833293104652,-3.5219017563280914,52.941132471760014,-14.225737373351194,1.9033334762101193,10,-2.020000457763672,-2.1800003051757812,0.5299997329711914,4.174999237060547,-3.8699989318847585,0,-0.08729983612448844,1.5660376000460643,44.75,-1.0769158538446417,45.4000015258789,1.435484019824082,46.599998474121094,-0.08729983612448844
2017,2007-10-09,44.900001525878906,45.9000015258789,44.810001373291016,45.72000122070313,1435333.0,-0.01513486783065554,-1.180000305175767,-8.200122072175244,62.05396820021564,58.92352613671763,-0.590710227423493,-2.1366580293981485,0.1408008726422807,5.6859075406250525,32.0928238008386,1.0900001525878835,-0.2498444407465925,1.777001190185544,-2.0881471326131162,5.642149512984204,-0.1555729712137861,3.709575351584874,-2.3597128776923526,25.8823547011296,-39.9959364461335,1.9325741613993308,10,-0.09000015258789062,-1.4900016784667969,1.5099983215332031,4.864997863769531,-2.5500030517578125,1,-0.046770650722761875,-4.7894113395438485,45.59000015258789,1.5660376000460643,44.75,-1.0769158538446417,45.4000015258789,-0.046770650722761875
2018,2007-10-10,46.63999938964844,46.68000030517578,44.77999877929688,44.790000915527344,2242073.0,0.03875273506987864,-1.0320842088084776,-2.2560965397891484,69.13485396061314,61.58305818419955,-1.914360095619429,-3.856203701409555,-1.687295784356337,3.836357164763797,30.734607446041252,1.9000015258788991,0.42937259377142567,3.3784990310668945,-0.7862564798684986,7.543254542002288,1.296121275599198,5.460876786534591,-3.674739514727804,98.36061729340823,31.167105440963695,2.0823777554676948,10,-1.8299980163574219,-3.259998321533203,-0.2174997329711914,3.125,-5.110000610351555,2,-0.04588334943510741,-1.180000305175767,44.900001525878906,-4.7894113395438485,45.59000015258789,1.5660376000460643,44.75,-0.04588334943510741
2019,2007-10-11,48.11000061035156,48.68000030517578,46.6500015258789,46.75,3569111.0,0.03151803687693411,-1.602566610587254,0.7351360713946957,73.48970980087648,64.11705260795374,-2.900879908898233,-5.207266195207964,-3.1946689979240617,2.270306691273916,29.492885026496886,2.0400009155273438,1.2423032031794676,4.603500175476071,-0.09127736592403579,9.298277716876179,2.2561114047760213,6.950888946176121,-4.7622666313702595,87.16216506475108,19.662333672134125,2.3473887707000536,10,-2.354999542236328,-4.260000228881836,-2.1775007247924805,1.654998779296875,-8.360000610351562,3,-0.10621493547127647,-1.0320842088084776,46.63999938964844,-1.180000305175767,44.900001525878906,-4.7894113395438485,45.59000015258789,-0.10621493547127647
2020,2007-10-12,48.290000915527344,48.36999893188477,47.34000015258789,47.79999923706055,2199536.0,0.0037414321948074925,2.1692381729295915,0.36029519011769456,75.90189012014926,66.93786537837669,-2.554726206588171,-5.115559392630146,-3.3810613778451284,1.9957657611415982,27.361815554118753,1.029998779296882,1.76956481086782,4.444500350952147,-0.6087295942663999,9.497730296170694,1.9178853783428735,6.9711153235614205,-4.302394977402706,90.0000195625424,20.68919529016088,2.526614972609274,10,-1.8299999237060547,-4.440000534057617,-2.3575010299682617,1.4749984741210938,-10.240001678466797,4,-0.1412300593399095,-1.602566610587254,48.11000061035156,-1.0320842088084776,46.63999938964844,-1.180000305175767,44.900001525878906,-0.1412300593399095
2021,2007-10-15,46.95000076293945,48.4000015258789,46.72000122070313,48.09000015258789,1525848.0,-0.02774901899322646,-1.1000023841880657,-2.3265213972643264,73.05556320850084,68.76617245169575,-0.8879687239436791,-3.4723736610177554,-2.069281170321325,3.2300784223969856,24.975344582323807,1.680000305175767,2.130354996357582,2.7990001678466783,-2.2278784191246643,7.825878754818021,0.2855608743610034,5.312439461332353,-2.3993075007686784,55.641054734037375,-21.029469443988127,2.513439293485672,10,-0.48999977111816406,-3.1000003814697266,-1.4150018692016602,2.8149986267089844,-8.450000762939453,0,-0.11522896186367171,2.1692381729295915,48.290000915527344,-1.602566610587254,48.11000061035156,-1.0320842088084776,46.63999938964844,-0.11522896186367171
2022,2007-10-16,46.38999938964844,47.66999816894531,45.72999954223633,47.20000076293945,3010681.0,-0.011927611590861975,1.2171461206624072,0.7105279008445878,64.67780364408408,68.95387197162938,-0.21759804360245738,-2.5558979806164075,-1.5452336142934016,3.6751131253715386,21.829273594615927,1.9399986267089844,2.413129344099886,1.9294988632202177,-2.828144877720433,6.687142604160869,-0.44932300725010776,4.308320733690543,-1.3437892823170614,41.28205078044752,-31.61253446918701,2.378821870470327,10,0.07000160217285156,-2.539999008178711,-1.1500005722045898,3.375,-9.14999771118164,1,-0.10066820932072218,-1.1000023841880657,46.95000076293945,2.1692381729295915,48.290000915527344,-1.602566610587254,48.11000061035156,-0.10066820932072218
2023,2007-10-17,47.27000045776367,47.7400016784668,46.29999923706055,46.43999862670898,2377139.0,0.018969628792700588,-1.594597566843082,-1.0246918813019015,66.02907401478188,69.01287674014266,-1.1092099018543422,-3.194882429092857,-2.4955476925727424,2.690162919446365,19.677184224380824,1.44000244140625,2.6686030508067233,2.55249996185303,-2.230323665512948,7.3353235892190085,0.16108814817003747,4.943911775536023,-1.787735526690966,52.2034073643035,-19.895801345880386,2.3914118136829896,10,-0.8099994659423828,-3.4200000762939453,-2.030001640319824,2.4949989318847656,-9.689998626708984,2,-0.104082968817372,1.2171461206624072,46.38999938964844,-1.1000023841880657,46.95000076293945,2.1692381729295915,48.290000915527344,-0.104082968817372
2024,2007-10-18,46.06999969482422,47.540000915527344,45.83000183105469,47.4900016784668,1920230.0,-0.025386095860347346,1.2499981177486266,-1.7108419891534001,60.08492225089318,68.39980593113273,0.21883788555539496,-1.742402585885202,-1.322258300817758,3.760884635299192,17.287441850218194,1.7099990844726562,2.7199709720071326,1.1354991912841825,-3.4670280517459204,5.7380264343142855,-1.1657644302308654,3.4367628127992305,2.6100006103515625,12.7340786512841,-56.445909774101985,2.301263621515051,10,0.6599998474121094,-2.219999313354492,-0.8300008773803711,3.6949996948242188,-7.3800010681152415,3,-0.09854571186457783,-1.594597566843082,47.27000045776367,1.2171461206624072,46.38999938964844,-1.1000023841880657,46.95000076293945,-0.09854571186457783
2025,2007-10-19,46.16999816894531,46.93999862670898,46.06000137329102,46.11000061035156,2115084.0,0.0021705768348925236,-10.000238424491764,-0.04225174280379857,57.20788397991698,66.84840768667017,0.38157560953552405,-1.5542869642618058,-1.3509983492505668,3.5280020422778477,14.768554828681523,0.8799972534179545,2.587091745300455,1.001997756958005,-3.332944420425328,5.336939934341338,-1.165473331733665,3.169468845649675,2.4530021667480497,16.479337071829168,-47.27467692181524,2.1674710886916673,10,0.5600013732910156,-2.319997787475586,-0.9299993515014648,3.595001220703125,-7.75,4,-0.1390512978894486,1.2499981177486266,46.06999969482422,-1.594597566843082,47.27000045776367,1.2171461206624072,46.38999938964844,-0.1390512978894486
2026,2007-10-22,45.72000122070313,46.349998474121094,44.75,44.77999877929688,2109592.0,-0.009746522982209127,-2.199996948242142,15.66734486266531,50.72815698784422,65.5899842186289,0.9520731527292341,-0.7812681775633763,-0.8802477949910212,3.855040497831631,12.27609574700609,1.5999984741210938,2.4989161716107873,0.3215007781982493,-3.5727709855552234,4.215772541951722,-1.6256351036784835,2.268636660074982,2.8471391448974543,32.44149418673658,-27.207957652725156,1.947135881876736,10,0.9949989318847585,-1.8700008392334055,-1.5400009155273509,3.2549991607665945,-8.580001831054695,0,-0.16776031887263865,-10.000238424491764,46.16999816894531,1.2499981177486266,46.06999969482422,-1.594597566843082,47.27000045776367,-0.16776031887263865
2027,2007-10-23,45.29999923706055,46.56999969482422,45.20000076293945,46.20000076293945,2066377.0,-0.009186394847522372,-1.4909106041795268,-0.957445945068502,44.453926942021475,62.84765899434093,1.603395959190351,0.03345503416160511,-0.4233125208511268,4.16100746094655,9.309463500160318,1.3699989318847656,2.4521327379211044,-0.3480010986328139,-3.4227642639551235,2.7267620666894956,-1.8853826812939687,1.1893804840283408,3.1144555139160133,18.394612987059382,-35.23926390635864,1.5373815826611559,10,1.4150009155273438,-1.4499988555908203,-1.1399993896484375,3.6700000762939453,-6.479999542236328,1,-0.1501103609621559,-2.199996948242142,45.72000122070313,-10.000238424491764,46.16999816894531,1.2499981177486266,46.06999969482422,-0.1501103609621559
2028,2007-10-24,44.810001373291016,45.72000122070313,44.5,45.540000915527344,1816006.0,-0.010816730066711688,1.2385340365440787,0.8111092273131861,47.32061651892367,59.93998196301284,2.018809103820587,0.7269025715244908,0.041625164767935985,4.558191347771938,7.704060208210567,1.220001220703132,2.2394251923909394,-0.9434989929199205,-3.7229815700859348,1.8359835842460939,-2.333240281502931,0.44624229566309026,3.4578751876464793,10.197410524043878,-40.27605250188745,1.3897412885830078,10,1.6399993896484375,-0.3600006103515625,-1.5500011444091797,3.394998550415039,-5.190002441406243,2,-0.16893549347972825,-1.4909106041795268,45.29999923706055,-2.199996948242142,45.72000122070313,-10.000238424491764,46.16999816894531,-0.16893549347972825
2029,2007-10-25,45.27999877929688,46.0,45.0099983215332,45.36000061035156,1316239.0,0.010488671983973852,-2.193539654217683,0.10959161811197522,52.44690241484911,57.33387221797949,1.2350369473567397,0.4534213113563865,-0.35854386567265095,4.0072300317339895,6.891682606024424,1.1899986267089844,2.253370656787503,-0.5835014343261662,-3.0768967580340103,1.909893889381678,-1.8301990961800882,0.6631962275277559,2.761805187984365,31.96718107784058,-17.98296602272857,1.246697661853923,10,1.170001983642571,-0.829998016357429,-2.167498588562019,2.9250011444091726,-5.5,3,-0.17005294072054655,1.2385340365440787,44.810001373291016,-1.4909106041795268,45.29999923706055,-2.199996948242142,45.72000122070313,-0.17005294072054655
2030,2007-10-26,45.31999969482422,45.79999923706055,44.7400016784668,45.61000061035156,1197804.0,0.000883412469207645,2.1641804641417477,3.6249284760636447,48.654034928648386,54.62259129799589,0.8151593204544696,0.610093449286019,-0.35195742076873415,3.886793543479186,6.089978492404489,1.05999755859375,2.003643421274468,-0.6485004425048828,-2.830612039350534,1.5336111543407682,-1.7395562409277048,0.44255535591793915,2.509296034420153,39.6135176673952,-9.546923215741018,1.091055798422825,10,0.8000011444091797,-0.8699989318847656,-2.627499580383301,2.885000228881836,-6.590000152587891,4,-0.146293051914394,-2.193539654217683,45.27999877929688,1.2385340365440787,44.810001373291016,-1.4909106041795268,45.29999923706055,-0.146293051914394
2031,2007-10-29,45.2400016784668,45.9000015258789,45.1500015258789,45.88999938964844,1203944.0,-0.0017651813083873202,1.2387993418243783,2.2413643419010287,51.804672804472354,53.19224342692791,0.7007796640225266,0.807909484131919,-0.24661812047445864,3.8863516058602983,5.532473206267186,0.75,1.5132448346816716,-0.7769985198974609,-2.8400272629603336,1.2860302231654117,-1.8085128914288973,0.2545158516339754,2.389536307022915,35.7488786262665,-15.6804306624027,1.031514371531436,10,0.8799991607666016,-0.7900009155273438,-2.670001983642578,2.964998245239258,-7.770000457763665,0,-0.15075161928580671,2.1641804641417477,45.31999969482422,-2.193539654217683,45.27999877929688,1.2385340365440787,44.810001373291016,-0.15075161928580671
2032,2007-10-30,43.91999816894531,44.88000106811523,43.91999816894531,44.849998474121094,2160418.0,-0.02917779532598419,-1.0645216863417322,1.4307747383988778,34.888882107204864,49.732222103863805,1.8255427866891836,2.1084235833200466,1.048448812258691,5.12588533242436,6.337366002903125,1.3200035095214844,0.9031257251129716,-2.0160018920898466,-4.275721708231728,0.24371792405203507,-3.1458618001607874,-0.8861419840189058,3.521767537415016,0.0,-43.613553219447155,1.1298599080709413,10,1.8100013732910156,0.5300025939941406,-1.3599977493286133,4.285001754760742,-5.269996643066406,1,-0.15437156334152213,1.2387993418243783,45.2400016784668,2.1641804641417477,45.31999969482422,-2.193539654217683,45.27999877929688,-0.15437156334152213
2033,2007-10-31,44.0,44.5,43.56999969482422,44.099998474121094,1608596.0,0.001821535391393958,1.066663840969779,0.10752520570645709,22.996055974286634,45.61123696201864,1.3778020302570226,1.9222013997939058,0.9013718484756907,4.962666944264683,7.079371585389316,0.9300003051757812,0.3902058727319684,-1.8060001373291001,-4.20004043800256,0.5880401633443597,-3.0030202876658265,-0.6089799869923738,3.1600243033671305,17.695483587384814,-19.566369246965287,1.1970201503367293,10,1.2549991607666016,0.5149993896484375,-1.5649995803833008,4.204999923706055,-5.020000457763672,2,-0.11772727966308594,-1.0645216863417322,43.91999816894531,1.2387993418243783,45.2400016784668,2.1641804641417477,45.31999969482422,-0.11772727966308594
2034,2007-11-01,42.650001525878906,44.5,41.61000061035156,44.0,3542144.0,-0.03068178350275208,1.4595755456643908,13.500190737773709,17.881547985248673,41.241644073722156,2.449217620588321,3.2207424651020347,2.17302798135303,6.2105348287421265,8.197611057997788,2.8899993896484375,0.03969564664323144,-3.018498611450198,-5.795913347605392,-0.2410838752950042,-4.407205979527795,-1.6297912433726012,4.151020316633932,24.242440409817593,-6.086143616821733,1.3887073680775954,11,1.4399986267089844,2.4949989318847656,-0.4100017547607422,5.554998397827148,-3.460002899169929,3,-0.07104343459766604,1.066663840969779,44.0,-1.0645216863417322,43.91999816894531,1.2387993418243783,45.2400016784668,-0.07104343459766604
2035,2007-11-02,42.40999984741211,42.93000030517578,41.849998474121094,42.25,1540331.0,-0.005627237277381347,-1.2499970197767614,-0.11851853944966571,20.442703547370286,37.876593691447276,2.346537564414376,3.4535120246910935,2.3109405252695083,6.348847561238571,9.189168491909633,1.0800018310546875,-0.4467435689536359,-3.141500282287595,-6.258248132896824,-0.024752431678365383,-4.6998742075922095,-1.58312635698298,3.768099447241376,18.647996884219992,-8.128482250956111,1.5583739253046134,11,1.6800003051757812,2.7350006103515625,0.0924997329711914,5.795000076293945,-2.8100013732910156,4,-0.06201370142838403,1.4595755456643908,42.650001525878906,1.066663840969779,44.0,-1.0645216863417322,43.91999816894531,-0.06201370142838403
2036,2007-11-05,41.61000061035156,42.29999923706055,41.400001525878906,42.16999816894531,1457062.0,-0.01886345767363551,1.1951171856827845,-3.4999880790596762,19.823233053010824,35.13984992600164,2.796281490271795,4.152976769748108,3.0174371865956573,7.047221712814441,10.573615480273949,1.0099983215332031,-0.8149397631852224,-3.742499542236331,-7.322678100610958,-0.16232098386170435,-5.532588821423644,-1.9524102630490177,4.01992684218569,6.034457244143958,-18.12612916580541,1.790089279187314,11,2.0900001525878906,3.4300003051757812,0.8924989700317383,6.594999313354492,-1.2700004577636719,0,-0.0692141558728735,-1.2499970197767614,42.40999984741211,1.4595755456643908,42.650001525878906,1.066663840969779,44.0,-0.0692141558728735
2037,2007-11-06,42.79999923706055,43.06999969482422,41.79999923706055,41.90999984741211,3524417.0,0.028598861073146464,-1.2882878548353838,-1.589291553133515,22.84323486496058,32.42014085333908,1.357075282776897,2.9487695454307783,1.78226493687972,5.761805416926208,11.720630091322278,1.4599990844726562,-1.1323731138274837,-2.447500801086427,-6.202468832563156,1.3074672303903014,-4.324984816824788,-0.5700167853480664,2.2377385857445375,45.161238718950194,23.533832936246515,1.877484015738363,11,0.9000015258789062,2.240001678466797,0.07000064849853516,5.405000686645508,-2.479999542236328,1,-0.12453266615346492,1.1951171856827845,41.61000061035156,-1.2499970197767614,42.40999984741211,1.4595755456643908,42.650001525878906,-0.12453266615346492
2038,2007-11-07,44.5,45.72000122070313,43.5,44.97999954223633,4930151.0,0.03971964470194256,1.2653040172984495,-0.5393256982186637,41.00801567478663,31.14915343777658,-0.43753508326070545,1.138601823018135,0.027543921077167965,3.9764214028255864,12.236300339323272,2.9200019836425852,-1.2903665736906547,-0.6405000686645508,-4.350080846551393,3.069080709222291,-2.4952904576079717,1.2142903202788702,-3.0999984741210938,71.75922900724251,46.982453610025246,1.8547903889434194,11,-0.8499984741210938,0.5400009155273438,-1.1599998474121094,3.1800003051757812,-6.189998626708984,2,-0.1314606398678897,-1.2882878548353838,42.79999923706055,1.1951171856827845,41.61000061035156,-1.2499970197767614,42.40999984741211,-0.1314606398678897
2039,2007-11-08,43.0,43.900001525878906,42.900001525878906,43.40999984741211,2109008.0,-0.0337078651685393,-2.27870574771586,0.8541671633725135,34.35341052103581,29.560195170264073,0.787890498473466,2.35698861822479,1.43008688326087,5.397895040904011,11.884079643575038,1.5999984741210938,-1.3762025477284112,-1.8850000381469698,-5.433844241884415,1.6638441655904757,-3.6594221400156925,-0.11057793627824708,-1.5135984802246085,37.03700433215413,10.747558039771853,1.7744221018687243,11,0.6500015258789062,2.0400009155273438,0.4575004577636719,4.440000534057617,-4.3600006103515625,3,-0.09348838273869009,1.2653040172984495,44.5,-1.2882878548353838,42.79999923706055,1.1951171856827845,41.61000061035156,-0.09348838273869009
2040,2007-11-09,41.47000122070313,44.599998474121094,41.099998474121094,43.2599983215332,4729933.0,-0.03558136696039227,-1.7667955821930716,4.3658482122088795,31.043709424174637,27.253421461342104,1.915802006006622,3.5308829848565395,2.826721591700313,6.847816654839598,11.809088177033306,3.5,-1.5219150779724444,-3.073998832702628,-6.555240845569671,0.4072431801644143,-4.814619839136149,-1.333377826269107,4.25,8.008712697319782,-16.7795290006053,1.7406210064335226,11,1.9399986267089773,3.4199981689453054,1.9874992370605398,5.584999084472649,-2.6100006103515696,4,-0.05497956418809813,-2.27870574771586,43.0,1.2653040172984495,44.5,-1.2882878548353838,42.79999923706055,-0.05497956418809813
2041,2007-11-12,41.540000915527344,42.099998474121094,41.0,41.150001525878906,1462513.0,0.001687959796568883,-2.188390092879257,-0.217877106877762,32.68876873408564,27.008964419884414,1.4145140045835731,3.198802771065708,2.619164905711173,6.699728916028576,12.138730238388359,1.0999984741210938,-1.7927463204152758,-2.733499145507814,-6.267908491274767,0.8009102002591391,-4.500703818391287,-0.966294472624341,4.087600250244151,11.440694404034508,-13.571516244777934,1.7672046728834758,11,1.8199996948242188,3.299999237060547,1.9174995422363281,4.899999618530273,-2.770000457763672,0,-0.04670203174408427,-1.7667955821930716,41.47000122070313,-2.27870574771586,43.0,1.2653040172984495,44.5,-0.04670203174408427
2042,2007-11-13,41.72000122070313,42.2400016784668,41.11999893188477,41.13000106811523,1606402.0,0.004333180096500744,-2.672113514561469,1.512823271646032,35.35544845475826,28.382230251047925,0.9941738609483934,2.7942625639061234,2.2950602658347705,6.4371043621792055,13.046476509729398,1.1200027465820241,-2.039965402797982,-2.3199989318847614,-5.88259932857968,1.242601464810157,-4.101299130232221,-0.5386987335373021,3.7224958984375007,15.254259205379494,-11.15142124091626,1.7813001983474595,11,1.6399993896484304,3.1199989318847585,1.769998550415032,3.3999996185302663,-2.520000457763679,1,-0.03307768522860033,-2.188390092879257,41.540000915527344,-1.7667955821930716,41.47000122070313,-2.27870574771586,43.0,-0.03307768522860033
2043,2007-11-14,42.349998474121094,43.0,41.900001525878906,42.9900016784668,1673761.0,0.015100604865402767,2.3333294801028814,-1.0847509132641253,36.32119255068983,30.431079647208055,0.1179095809338051,1.8727911006533517,1.5627041651864033,5.721399617718532,13.789168667184354,1.279998779296868,-2.3318491998336413,-1.4440015792846665,-4.736751518224793,1.8487483596554597,-3.090376548754733,0.20237339018540013,2.914798760253916,37.49997350903554,11.310431140418583,1.646374969470064,11,1.0100021362304688,2.490001678466797,1.7600021362304688,2.5800018310546875,-2.109996795654297,2,-0.04793385720042831,-2.672113514561469,41.72000122070313,-2.188390092879257,41.540000915527344,-1.7667955821930716,41.47000122070313,-0.04793385720042831
2044,2007-11-15,41.52999877929688,42.5099983215332,41.0,42.5,1829136.0,-0.01936244921768515,2.0505082420758165,1.5156193189607274,33.50739068682492,31.882711551591903,0.8519175709567364,2.4614245352745883,2.279022251904159,6.412211318483408,15.007468336680041,1.5099983215332031,-2.376097385760417,-2.037001228332514,-5.294879364001531,1.2208769073365033,-3.6659402961670224,-0.40806216049800526,3.564206565703124,14.72219455388176,-9.36574529960992,1.6289390678345077,11,1.8300018310546804,3.3100013732910085,2.565002441406243,3.400001525878899,-0.8199996948242259,3,-0.07753425236340405,2.3333294801028814,42.349998474121094,-2.672113514561469,41.72000122070313,-2.188390092879257,41.540000915527344,-0.07753425236340405
2045,2007-11-16,39.75,41.349998474121094,39.52000045776367,41.33000183105469,3062682.0,-0.042860554577820675,1.2592636199231406,1.6288658172093875,29.188770848884445,32.92332686224453,2.4752097958149974,3.9376791722821167,3.9957042874448234,8.041939335441278,16.517582664693677,2.0099983215332102,-2.3986755119192082,-3.496000099182126,-6.934129273865693,-0.05787092449855891,-5.21506468652391,-1.7769355118403425,5.180437131200009,6.609183117550789,-15.342628976031516,1.7190645873417822,11,2.8700008392333984,4.210000991821289,5.0525007247924805,4.200000762939453,5.25,4,-0.027924543656643097,2.0505082420758165,41.52999877929688,2.3333294801028814,42.349998474121094,-2.672113514561469,41.72000122070313,-0.027924543656643097
2046,2007-11-19,38.04999923706055,40.29999923706055,38.0099983215332,40.0,3903449.0,-0.042767314790929656,-1.2561556544828274,1.2341762677817802,28.371404885681315,33.53756797565794,4.0421987142367115,5.305622211735809,5.651626096513823,9.585527463484851,17.599524387530664,2.2900009155273438,-2.279539683810846,-4.81250076293945,-8.761778510153107,-0.8632230157257936,-6.787139636546279,-2.837861889332622,6.555811693733283,0.8016212840159652,-22.938549888557922,1.9746388736068272,11,3.815000534057617,5.155000686645508,7.105001449584961,5.900001525878906,5.520000457763672,0,0.02128781575643446,1.2592636199231406,39.75,2.0505082420758165,41.52999877929688,2.3333294801028814,42.349998474121094,0.02128781575643446
2047,2007-11-20,38.5,39.099998474121094,36.81999969482422,38.5,3479136.0,0.011826564309130205,2.8000076294139338,-0.0,30.272589501752165,32.34474284532078,3.261030354007687,4.5535235611965135,5.126727276426493,8.983016957813952,19.024084968005106,2.279998779296875,-2.2080637021505893,-4.022500038146973,-8.249301222074756,0.2043011457808106,-6.135900630110868,-1.9090994461830775,5.5781459220529825,27.184469615135338,2.5689910466797166,2.1134005919638925,11,2.2099990844726562,3.780000686645508,6.655000686645508,5.350000381469727,4.459999084472656,1,0.007012998902952594,-1.2561556544828274,38.04999923706055,1.2592636199231406,39.75,2.0505082420758165,41.52999877929688,0.007012998902952594
2048,2007-11-21,37.2400016784668,38.290000915527344,36.43000030517578,37.86000061035156,4769035.0,-0.03272722913073256,1.5135151157425903,-100.0,30.469307099223187,31.91317579845271,3.7804524470704095,5.499268563175349,6.304668716074374,10.059276427148589,20.177667612800853,2.0699996948242188,-2.099153217554502,-4.903998374938965,-9.598220152780293,-0.20977659709763685,-7.251109263859625,-2.5568874860183044,6.1123296208633064,13.322395354600697,-10.871815174797526,2.347110888920663,11,3.2749977111816406,4.844999313354492,7.914999008178711,6.60999870300293,5.759998321533203,2,0.05263155199066438,2.8000076294139338,38.5,-1.2561556544828274,38.04999923706055,1.2592636199231406,39.75,0.05263155199066438
2049,2007-11-22,37.58000183105469,37.77999877929688,36.849998474121094,37.33000183105469,1831447.0,0.009129971462501052,1.8615662707168943,-0.4032265011167238,32.68817063162939,32.095893710392126,2.8952384277647667,4.798866702879195,5.906147700938888,9.53564915354567,21.58808807253919,0.9300003051757884,-2.10247327731998,-4.178998374938963,-9.049981310167041,0.6919845602891144,-6.614489842552999,-1.743506907324928,4.9416497489769,23.37402345264346,-1.458884052982107,2.435491467614037,11,2.134998321533203,4.404998779296875,7.57499885559082,6.269998550415039,4.30999755859375,3,0.07078232351798297,1.5135151157425903,37.2400016784668,2.8000076294139338,38.5,-1.2561556544828274,38.04999923706055,0.07078232351798297
2050,2007-11-23,38.68999862670898,38.77000045776367,37.5,37.72000122070313,2152145.0,0.0295369010529698,1.2477862961350064,3.8799896240233807,39.76155718933132,32.88175909430831,1.5080113026347775,3.3378317087072773,4.804126219532208,8.245497838845132,22.666243498373998,1.2700004577636719,-2.41647289495414,-2.737501525878912,-7.489032308881136,2.014029257123312,-5.113266917380024,-0.36173613437780006,3.1006548003399104,58.39790556305224,29.898812747682538,2.375765391501112,11,1.0250015258789134,2.9950008392334055,6.60000133514405,5.160001754760749,2.6400032043457102,4,0.052209887037039326,1.8615662707168943,37.58000183105469,1.5135151157425903,37.2400016784668,2.8000076294139338,38.5,0.052209887037039326
2051,2007-11-26,38.41999816894531,40.0,38.27999877929688,39.08000183105469,1827835.0,-0.006978559507553883,-2.6595675605480564,-0.680417966092373,33.583195191076655,32.68484206501036,1.4403669596015831,3.2366415415668683,5.100728344444626,8.336096266590665,23.59162823644118,1.720001220703118,-2.561056964783731,-2.666501808166501,-7.241611599588239,1.9086079832552372,-4.95405670387737,-0.37894691245563195,2.7273768834788044,55.74224184541606,28.13834722020018,2.287554895710871,11,1.2950019836425781,3.0800018310546875,6.870001792907715,5.430002212524414,0.8400001525878906,0,0.17126502198465143,1.2477862961350064,38.68999862670898,1.8615662707168943,37.58000183105469,1.5135151157425903,37.2400016784668,0.17126502198465143
2052,2007-11-27,37.13999938964844,38.70000076293945,36.93999862670898,38.04999923706055,3301277.0,-0.03331595107496621,-1.6870233453403776,1.37877999722569,21.517004645548766,31.03993229777246,2.237687415395932,4.197883809212904,6.41363581181956,9.440361972962307,24.052141164690035,1.7600021362304759,-2.5778890004996384,-3.6075006484985366,-8.301796769229831,1.0867954722327582,-5.954648708864184,-1.2603525881328892,3.441290693105877,19.887931237137416,-2.0425972269463024,2.347148060365647,11,2.3299999237060547,4.3600006103515625,8.142500877380371,6.710000991821289,1.0,1,0.17312871326992907,-2.6595675605480564,38.41999816894531,1.2477862961350064,38.68999862670898,1.8615662707168943,37.58000183105469,0.17312871326992907
2053,2007-11-28,38.81999969482422,38.95000076293945,37.310001373291016,37.52999877929688,2551951.0,0.045234257748642426,1.1161240783217334,-1.4175836613554256,34.04578921191208,31.09975435611548,0.0048034506867296045,2.223935509009138,4.724525253347849,7.601555202116003,24.29585024774141,1.8100013732910156,-2.606431751220839,-1.6685003280639634,-6.175053632142024,2.8380529760140973,-3.9217769801029903,0.5847763239750634,1.2631356146206727,62.53969099756102,40.76357154919386,2.25327665203903,11,0.06999969482421875,2.395000457763672,6.46250057220459,5.030000686645508,-0.13000106811524148,2,0.10664604384838294,-1.6870233453403776,37.13999938964844,-2.6595675605480564,38.41999816894531,1.2477862961350064,38.68999862670898,0.10664604384838294
2054,2007-11-29,39.61999893188477,40.599998474121094,39.099998474121094,39.599998474121094,2477496.0,0.020607914563358865,-1.941175150624376,0.015504219821040234,42.52221669531033,32.58124833905169,-1.2232604334685107,1.2493519956779053,3.937419207964332,6.605711704823463,23.290073861091752,1.779998779296875,-2.6879243783829097,-0.7170009613037038,-5.120134232139549,3.686132309532141,-2.9185675967216227,1.484565674114215,-3.1899986267089915,73.22405510674402,47.65312906593155,2.2015666354179224,11,-1.1049995422363352,1.595001220703118,5.83000183105468,4.230001449584954,-3.279998779296882,3,0.08531047852692186,1.1161240783217334,38.81999969482422,-1.6870233453403776,37.13999938964844,-2.6595675605480564,38.41999816894531,0.08531047852692186
2055,2007-11-30,39.77999877929688,40.650001525878906,39.52000045776367,39.900001525878906,2488735.0,0.004038360719978318,-2.531256705528932,-5.999999999997513,42.937386263161656,34.19969071432728,-1.5405642374084252,0.9298926431990324,3.7998523012129155,6.263818836747724,22.219895494365016,1.1300010681152344,-2.8457551789942386,-0.4255010604858356,-4.723801667231747,3.872799546260076,-2.5746513638587913,1.7236492428871202,-3.2665985107421918,76.54980952234087,47.15945391407277,2.149150303372955,11,-1.2399978637695384,1.3850021362304616,5.670001983642571,4.0700016021728445,-4.289997100830085,4,0.05304174648315185,-1.941175150624376,39.61999893188477,1.1161240783217334,38.81999969482422,-1.6870233453403776,37.13999938964844,0.05304174648315185
2056,2007-12-03,38.72999954223633,39.90999984741211,38.63000106811523,39.900001525878906,1964478.0,-0.026395155084997568,1.1512609352109906,9.74979337529462,38.784681790201766,35.14547874637723,-0.4290860952851787,1.8478045074318672,4.873118684254763,7.102736468805944,21.038877765869817,1.279998779296882,-2.9396991742170258,-1.3315002441406278,-5.62464905564525,2.9616485673639943,-3.478074649892939,0.8150741616116832,-2.0511352233886697,48.247965410696665,16.364365708606243,2.1465744057523106,12,-0.18999862670898438,2.4350013732910156,6.555001258850098,5.120000839233398,-4.8400001525878835,0,0.06713148255999779,-2.531256705528932,39.77999877929688,-1.941175150624376,39.61999893188477,1.1161240783217334,38.81999969482422,0.06713148255999779
2057,2007-12-04,37.47000122070313,38.93000030517578,37.34000015258789,38.650001525878906,2216829.0,-0.03253287726376364,-1.2083298012122239,1.0085455594716755,32.521489110071045,35.37349896980478,0.7481141749548925,2.833282752418114,6.168012891618936,8.151604034603658,20.629356260869237,1.5900001525878906,-2.841081340019123,-2.324998664855947,-6.563764461913863,1.9137671322019685,-4.444381563384901,-0.20561576632699285,-0.6322914135742224,4.790414374327073,-25.292907550501425,2.119382898528957,12,1.279998779296868,3.604999542236321,7.814999580383294,6.3799991607665945,-2.490001678466804,1,0.047771471644389774,1.1512609352109906,38.72999954223633,-2.531256705528932,39.77999877929688,-1.941175150624376,39.61999893188477,0.047771471644389774
2058,2007-12-05,38.650001525878906,38.7400016784668,37.459999084472656,37.95000076293945,1901229.0,0.03149186727338016,1.9090932735698154,-0.5932208321210394,39.94413809637974,36.17971757699926,-0.23562229664395318,1.2569904616637757,4.960291044737559,6.7822760210299435,22.027125580690623,1.2800025939941406,-2.5601960579229157,-0.8524984359741197,-4.488770807232271,2.7837739352840316,-2.670634621603199,0.9656377496549595,-1.659800049999994,39.57706434388963,7.238753011696659,1.8181361856290759,12,0.14499855041503906,2.424999237060547,6.439998626708984,5.19999885559082,-4.990001678466797,2,-0.013195397570398226,-1.2083298012122239,37.47000122070313,1.1512609352109906,38.72999954223633,-2.531256705528932,39.77999877929688,-0.013195397570398226
2059,2007-12-06,38.97999954223633,39.650001525878906,38.4900016784668,39.150001525878906,1766596.0,0.008538111340990806,-1.0173950541522232,-0.24285971193617473,47.008543208515285,36.98493824579748,-0.3868250760794112,0.6433680683217915,4.5935840898671785,6.228298381951205,22.982596196275725,1.1599998474121094,-2.3161642110790197,-0.32150039672851705,-3.5672018321666172,2.924201038709583,-1.9443511144475636,1.3013503209905295,-1.843406064357417,49.54678879839391,13.377493918382974,1.6228507177190492,12,-0.1849994659423828,2.095001220703125,5.904999732971191,4.870000839233398,-5.409999847412109,3,-0.007439736247639606,1.9090932735698154,38.650001525878906,-1.2083298012122239,37.47000122070313,1.1512609352109906,38.72999954223633,-0.007439736247639606
2060,2007-12-07,39.18999862670898,39.59000015258789,39.060001373291016,39.36999893188477,1070999.0,0.005387354718799031,-1.4091137660175825,1.0588129698194486,55.00878923141488,39.36555980583506,-0.5793670906932178,0.26751444482460585,4.344046126522521,5.811788813903092,23.140852537268348,0.6100006103515625,-1.9611903019283332,0.002498817443843393,-3.0784907272975204,3.083488362185207,-1.537995954926835,1.5429935898145217,-1.9128688269100635,71.98438497276248,30.04663975847646,1.5404947723706806,12,-0.39499855041503196,1.8850021362304759,5.427501678466804,4.660001754760749,-4.709999084472649,4,-0.07272259693774885,-1.0173950541522232,38.97999954223633,1.9090932735698154,38.650001525878906,-1.2083298012122239,37.47000122070313,-0.07272259693774885
2061,2007-12-10,39.599998474121094,39.88999938964844,39.0099983215332,39.0099983215332,1716779.0,0.010461848986457856,-1.983053696699318,-3.2777730682827064,54.85008628490502,43.0692355435413,-0.8989114828449729,-0.31123472716076606,3.864606635697797,5.200515914841787,23.195439041469346,0.8800010681152344,-1.6344251589153345,0.5094987869262724,-2.3755651802651983,3.394562754117743,-0.9330331966694629,1.9520307705220077,-2.1879538052789798,88.62741167477228,42.971864748517135,1.4425319835957366,12,-0.6199970245361328,1.4750022888183594,5.0175018310546875,4.250001907348633,-4.680000305175788,0,-0.1037878018692403,-1.4091137660175825,39.18999862670898,-1.0173950541522232,38.97999954223633,1.9090932735698154,38.650001525878906,-0.1037878018692403
2062,2007-12-11,40.34000015258789,40.45000076293945,39.66999816894531,39.91999816894531,1805671.0,0.018686911792443528,1.4374959022011886,0.7118675847800084,64.32532692896199,46.43362862321352,-1.2709067238968927,-1.2226072687481064,3.0213903284002015,4.27986307909751,23.220063669222046,0.8500022888183594,-1.4747592649044563,1.3185005187988281,-1.360416186891669,3.9974172244893253,-0.020957834046420487,2.6579588716440767,-2.7984372094643035,96.32105188623278,44.651589625518575,1.3394583528452504,12,-1.3449993133544922,0.7350006103515625,4.030000686645508,3.510000228881836,-7.990001678466804,1,-0.15989094542741755,-1.983053696699318,39.599998474121094,-1.4091137660175825,39.18999862670898,-1.0173950541522232,38.97999954223633,-0.15989094542741755
2063,2007-12-12,40.31999969482422,40.54999923706055,39.0099983215332,39.599998474121094,1976405.0,-0.0004957971662870042,1.6101703682151747,1.7142805242459196,63.047618355609984,48.714228807691256,-1.1351257373838521,-1.4361174566796393,2.9016435705515846,4.133229220391442,23.86877948729424,1.5400009155273438,-1.191022234384576,1.3999999999999986,-0.870635340133525,3.670635340133522,0.2646823299332368,2.5353176700667603,-2.65409920839042,88.83496044561643,32.198899426606374,1.135317670066761,12,-1.3249988555908203,0.7550010681152344,4.05000114440918,3.530000686645508,-6.659999847412109,2,-0.13244048097731942,1.4374959022011886,40.34000015258789,-1.983053696699318,39.599998474121094,-1.4091137660175825,39.18999862670898,-0.13244048097731942
2064,2007-12-13,38.310001373291016,39.959999084472656,38.27999877929688,39.849998474121094,2629492.0,-0.04985114922486522,-1.0999973773993914,-2.1388812359598184,48.33334448742492,49.313779721498285,0.7481875649646668,0.33758612528624354,4.784342442445265,5.9632134787790605,24.239306809334476,2.0400009155273366,-0.6501590124827814,-0.44899845123291016,-2.3701582760285262,1.472161373562706,-1.4095783636307218,0.5115814611649014,-0.5247368452794134,1.3216999094216553,-52.815726602476005,0.960579912397809,12,0.6349983215332031,2.204998016357422,6.034999847412109,5.539999008178711,-4.810001373291016,3,-0.12137826570585286,1.6101703682151747,40.31999969482422,1.4374959022011886,40.34000015258789,-1.983053696699318,39.599998474121094,-0.12137826570585286
2065,2007-12-14,38.63999938964844,39.099998474121094,38.150001525878906,38.66999816894531,1167720.0,0.008613886831846829,1.134826066830113,0.01947976348832428,50.95986642557939,50.66657801431803,0.267617641991194,-0.08414848296550304,4.349209641249018,5.503748970845876,24.00464620589111,0.9499969482421875,-0.40206724913134906,-0.06350040435791016,-1.9273976390391852,1.8003968303233648,-0.9954490216985477,0.8684482129827273,-0.7401453817221437,20.41659712784811,-32.133244011590875,0.9319486173406362,12,0.30500030517578125,1.875,5.7050018310546875,5.210000991821289,-3.2700004577636648,4,-0.1312111742988914,-1.0999973773993914,38.310001373291016,1.6101703682151747,40.31999969482422,1.4374959022011886,40.34000015258789,-0.1312111742988914
2066,2007-12-17,38.86000061035156,39.13000106811523,38.16999816894531,38.27999877929688,1797681.0,0.005693613462169456,-1.3999980926586253,-19.3341810783314,58.269241491019315,53.527439389978944,0.07598722114487089,-0.2533440952699948,3.9973825589575966,5.156960632495789,23.177656132269185,0.9600028991699148,-0.34839320893287606,0.11600074768066548,-1.7231444026112612,1.9551458979725922,-0.8035718274652979,1.0355733228266288,-0.8501407017071614,29.5833233992164,-25.978638024634993,0.9195725751459621,12,0.14499855041503906,0.8549995422363281,5.289999008178711,4.989999771118164,-2.7600021362304688,0,-0.11271232628206618,1.134826066830113,38.63999938964844,-1.0999973773993914,38.310001373291016,1.6101703682151747,40.31999969482422,-0.11271232628206618
2067,2007-12-18,38.77000045776367,39.56999969482422,38.59000015258789,38.75,1499435.0,-0.0023160100662457106,-4.764700602497504,0.03448343900449912,49.716235683508934,54.61322801077108,0.41324167412180657,-0.14975717354155194,3.974037197911649,5.1416751755966885,21.789918569917173,0.9799995422363281,-0.3179283121265115,0.012500572204587002,-1.8230636338354458,1.8480647782446198,-0.9052815308154294,0.9302826752246034,-0.6545348844298928,25.83331346509946,-27.654413091306342,0.9177821030200178,12,0.5799999237060547,0.9449996948242188,5.329999923706055,5.079999923706055,-2.779998779296875,1,-0.09930364310964057,-1.3999980926586253,38.86000061035156,1.134826066830113,38.63999938964844,-1.0999973773993914,38.310001373291016,-0.09930364310964057
2068,2007-12-19,39.20000076293945,39.59000015258789,38.65999984741211,38.65999984741211,2006943.0,0.011091057521245729,-2.444439734949632,26.99942780850658,47.511857659274966,54.66915183863326,0.07762659492188817,-0.4483790362621818,3.377257167418094,4.613409350027965,20.196616288477127,0.9300003051757812,-0.11975906418894766,0.34450092315673686,-1.3541104094354637,2.0431122557489374,-0.5048047431393599,1.1938065894528336,-1.0300025939941406,58.011085820266395,6.729888415852308,0.8493056662960995,12,0.14999961853027344,0.5149993896484375,4.899999618530273,4.649999618530273,-1.979999542236321,2,-0.17474495294639147,-4.764700602497504,38.77000045776367,-1.3999980926586253,38.86000061035156,1.134826066830113,38.63999938964844,-0.17474495294639147
2069,2007-12-20,40.2400016784668,40.400001525878906,39.75,39.75,2445647.0,0.026530635083828358,-1.6530583646682393,0.9074089772390116,52.4678278031795,54.38682279105155,-0.8547311509845343,-1.3479940574158604,2.131733008060735,3.4977566969555056,18.304321561916446,1.2000007629394531,0.3359009512261224,1.2515018463134737,-0.44314932989635736,2.946153022523305,0.4041762582085582,2.0988274344183893,-1.970803375244138,92.88889567057291,42.95320041338107,0.8473255881049165,12,-0.8900012969970703,-0.7700023651123047,3.8599987030029297,3.6099987030029297,-3.890003204345703,3,-0.163518925362664,-2.444439734949632,39.20000076293945,-4.764700602497504,38.77000045776367,-1.3999980926586253,38.86000061035156,-0.163518925362664
2070,2007-12-21,40.709999084472656,41.29999923706055,40.5,40.66999816894531,2963993.0,0.01167985552687889,-3.2105527335515087,0.0816342418509782,61.327236215032116,55.106506116621226,-1.2141196633427,-1.7485477121664275,1.451633489440944,2.968762281598657,16.855380272187446,1.05999755859375,0.6163872436821904,1.6204992294311538,-0.23261700838106236,3.47361546724337,0.6939411105250457,2.547057348337262,-2.3455686523437507,81.15016130192039,29.720361081951097,0.9265581189061064,12,-0.9849987030029297,-1.8199996948242188,3.3900012969970703,3.1400012969970703,-4.509998321533203,4,-0.17710634356714217,-1.6530583646682393,40.2400016784668,-2.444439734949632,39.20000076293945,-4.764700602497504,38.77000045776367,-0.17710634356714217
2071,2007-12-24,45.0,45.0,42.0,42.0,1877430.0,0.10537953849189852,1.0,74.99828342551974,81.98810929029756,57.06903749010296,-5.2049303105988685,-5.818640671877461,-2.959752384480545,-1.3589221828608231,16.815257229019405,4.290000915527344,0.8678918283178874,5.581500053405762,2.381741929075261,8.781258177736262,3.9816209912405114,7.181379115571012,-6.459435439575195,100.0,40.90795138239844,1.5998790621652503,12,-3.424999237060547,-4.284999847412109,-1.7099990844726562,-1.1499996185302734,-6.740001678466797,0,-0.21400002373589389,-3.2105527335515087,40.709999084472656,-1.6530583646682393,40.2400016784668,-2.444439734949632,39.20000076293945,-0.21400002373589389
2072,2007-12-27,43.56999969482422,44.18000030517578,42.43000030517578,43.9900016784668,2424142.0,-0.031777784559461786,3.3750041723291133,-0.14000066121419272,70.4658882820211,57.893289704148636,-3.6526907748362234,-4.092021689842831,-1.6522031809849125,0.02437727025441916,16.23878811816603,2.5699996948242188,0.9731965218785064,3.8299997329711886,0.31735228537141325,7.342647180570964,2.073676009171301,5.586323456771076,-4.512680299233395,77.44479068203056,15.228066734388442,1.7563237237998885,12,-1.9949989318847656,-2.854999542236328,-1.0349998474121094,-0.22500038146972656,-5.150001525878906,3,-0.1714482734226529,1.0,45.0,-3.2105527335515087,40.709999084472656,-1.6530583646682393,40.2400016784668,-0.1714482734226529
2073,2007-12-28,42.959999084472656,43.20000076293945,42.70000076293945,43.09000015258789,916107.0,-0.014000473138034653,1.8571241730335364,0.30952489078210005,66.17886093132583,59.876124864582074,-2.937761257930269,-3.3265119175267017,-1.2026360141564894,0.5619404564727262,15.793583265547955,0.8699989318847656,1.0508860335291388,3.0129991531372085,-0.7503644471792512,6.776362753453668,1.1313173529789822,4.894680953295435,-3.4272652405290955,61.14283970424107,-2.565980482100599,1.8816818001582292,12,-1.3849983215332031,-2.2449989318847656,-1.4649991989135742,-0.20999908447265625,-6.930000305175774,4,-0.16224389093446412,3.3750041723291133,43.56999969482422,1.0,45.0,-3.2105527335515087,40.709999084472656,-0.16224389093446412
2074,2007-12-31,43.0,43.29999923706055,42.52000045776367,43.0,239069.0,0.0009311200274628728,1.6000025431379779,-0.0,65.70486825143792,61.51445840078858,-2.50606243694304,-3.2678526966086068,-1.367227819222535,0.4782192325465573,16.280468280675915,0.779998779296875,0.9579531840841682,2.884000015258792,-1.1138009841983774,6.881801014715961,0.8850995155302073,4.8829005149873765,-3.0298848635719224,55.55555555555556,-6.812900754225403,1.998900499728586,12,-1.4150009155273438,-2.075000762939453,-1.6999998092651367,-0.44499969482421875,-6.209999084472656,0,-0.1344185762627178,1.8571241730335364,42.959999084472656,3.3750041723291133,43.56999969482422,1.0,45.0,-0.1344185762627178
2075,2008-01-02,41.88999938964844,43.58000183105469,41.849998474121094,42.900001525878906,1411031.0,-0.025813967682594474,-2.1743065325577975,-100.0,58.92439824125533,61.58725359525924,-0.9907563311964012,-2.0993034657768135,-0.40050893964525613,1.5858218743454273,16.650601247277773,1.7300033569335938,0.8630042764614672,1.668499374389647,-2.4026580427857454,5.739656791565039,-0.3670793341980527,3.7040780829773468,-1.5174934641346027,1.2698697190688752,-55.39029684668359,2.0355787085876975,1,-0.09499931335449219,-0.9200000762939453,-1.039999008178711,0.6650009155273438,-6.8999977111816335,2,-0.13225115770463225,1.6000025431379779,43.0,1.8571241730335364,42.959999084472656,3.3750041723291133,43.56999969482422,-0.13225115770463225
2076,2008-01-03,41.33000183105469,42.29999923706055,40.93999862670898,41.81999969482422,1370232.0,-0.013368287580642235,-1.1417260395765874,0.4851453736506953,53.91305082052193,62.0535663882607,-0.04866019887236206,-1.4066528099950517,0.02125247482744186,2.116988383422459,16.42119837509658,1.3600006103515696,1.1117824819941546,0.978501701354979,-3.058021944132669,5.015025346842627,-1.039760121388845,2.996763524098803,-0.5872963795819572,12.03712970081741,-37.970110273464975,2.0182618227438236,1,0.4999980926513672,-0.3600025177001953,-0.6300020217895508,1.2249984741210938,-5.890003204345703,3,-0.12412293348268466,-2.1743065325577975,41.88999938964844,1.6000025431379779,43.0,1.8571241730335364,42.959999084472656,-0.12412293348268466
2077,2008-01-04,39.2599983215332,41.20000076293945,39.04999923706055,41.099998474121094,2837742.0,-0.05008476694443598,1.1078397456874387,3.7551187232386143,46.39455333919638,61.929421463807515,2.344732703498117,0.8477955437482905,1.9396560795679676,4.156050140930432,15.533244809431679,2.2800025939941406,1.271435390518846,-1.1810016632080078,-5.023215133575334,2.6612118071593187,-3.102108398391671,0.7401050719756554,5.740001678466797,4.635738724544489,-38.788692574775986,1.9211067351836617,1,2.7650012969970703,1.710000991821289,1.3475017547607422,3.295001983642578,-4.739997863769531,4,-0.025471218613158264,-1.1417260395765874,41.33000183105469,-2.1743065325577975,41.88999938964844,1.6000025431379779,43.0,-0.025471218613158264
2078,2008-01-07,38.13999938964844,39.18999862670898,38.0,38.959999084472656,2133590.0,-0.028527737640540618,-1.1636368680598295,0.4456519710995242,49.38449686192151,61.586829137001075,3.686201416477637,2.031798724353685,2.907711472070588,5.210018594325497,14.784148727173346,1.2599983215332031,1.3086489923867788,-2.275500488281253,-6.174118160210213,1.6231171836477074,-4.224809324245733,-0.3261916523167727,6.741000595092771,2.5089488119751375,-44.33101878996717,1.9493088359644795,1,3.3600006103515625,3.0150012969970703,2.3450002670288086,4.415000915527344,-2.6899986267089844,0,0.0073413419973171745,1.1078397456874387,39.2599983215332,-1.1417260395765874,41.33000183105469,-2.1743065325577975,41.88999938964844,0.0073413419973171745
2079,2008-01-08,38.68999862670898,39.95000076293945,37.63000106811523,38.27000045776367,4160137.0,0.014420536073994183,-1.7294163053917333,-0.5121930795783276,50.17818684182547,60.34804587331144,3.233219807119532,1.5378033567677605,2.1938752488926028,4.641065102602312,14.417106083846438,2.319999694824226,1.489349987891707,-1.7110012054443402,-5.634178815200919,2.2121764043122383,-3.6725900103226294,0.25058759943394904,5.915761358642584,17.815082734041244,-31.030205256439583,1.9615888048782888,1,2.62500190734864,2.480001449584968,1.3625011444091868,3.865001678466804,-4.389999389648423,1,-0.06875161390095808,-1.1636368680598295,38.13999938964844,1.1078397456874387,39.2599983215332,-1.1417260395765874,41.33000183105469,-0.06875161390095808
2080,2008-01-09,36.34000015258789,38.29999923706055,35.900001525878906,38.209999084472656,3964161.0,-0.06073917181529198,1.341462053052224,-4.452397820163563,42.202968807059634,55.92747470850723,5.473770251918687,3.861310946861366,4.348062039212394,6.945797411727121,14.317445209135347,2.789997100830071,1.6174048977654536,-3.918499755859372,-8.21605970153653,0.37906018981778544,-6.067279728697947,-1.769719783020797,7.847214297729494,6.874981001012684,-42.57241620487861,2.1487799728385775,1,3.700000762939453,4.1100006103515625,3.5249996185302734,6.215000152587891,0.7799987792968821,2,0.012383069924324364,-1.7294163053917333,38.68999862670898,-1.1636368680598295,38.13999938964844,1.1078397456874387,39.2599983215332,0.012383069924324364
2081,2008-01-10,35.4900016784668,37.29999923706055,35.169998168945305,36.9900016784668,2377107.0,-0.023390161545185473,1.009439598088335,0.8021394956028959,40.30733116355493,52.57652391756655,5.400870027144556,4.62472319281067,4.990913529999673,7.734589154423581,14.51746499561628,2.1300010681152415,1.5932159651519058,-4.562998390197755,-9.357473271911488,0.23147649151597705,-6.960235831054625,-2.1657609493408856,8.034235737895507,5.306855254759149,-45.18077364427143,2.397237440856868,1,3.884998321533203,4.594997406005859,4.362499237060547,7.064998626708984,1.0999984741210938,3,-0.014088474960635589,1.341462053052224,36.34000015258789,-1.7294163053917333,38.68999862670898,-1.1636368680598295,38.13999938964844,-0.014088474960635589
2082,2008-01-11,33.889999389648445,35.61000061035156,33.68000030517578,35.459999084472656,4265125.0,-0.04508318436595449,1.0641684176169397,1.046666463216141,35.32337941265472,49.14813708215864,6.127763454482469,6.025670788567503,6.403459916027721,9.24589549359586,15.29535106084131,1.9300003051757812,1.3865082854870465,-5.840500640869131,-11.365720949662894,-0.31528033207536765,-8.603110795266012,-3.077890486472249,8.798814101972162,3.3492674504136155,-44.27877002893178,2.762610154396883,1,4.74000167846679,5.450000762939446,5.962501525878899,8.665000915527337,3.8899993896484375,4,0.04573618368178489,1.009439598088335,35.4900016784668,1.341462053052224,36.34000015258789,-1.7294163053917333,38.68999862670898,0.04573618368178489
2083,2008-01-14,34.97999954223633,35.36999893188477,33.650001525878906,33.889999389648445,4460769.0,0.03216288498726905,-1.1910852477737508,-0.6942677480647076,35.50164742774993,45.79222365730442,4.231775814894398,4.759100480019974,5.132225730302224,8.051560598834861,15.776672595380653,1.7199974060058665,0.4901440543180442,-4.4835004806518555,-10.391608155111975,1.4246071938082636,-7.437554317881919,-1.5294466434217924,6.627756367010903,21.11108218130471,-19.932874928919517,2.954053837230061,1,3.6350021362304688,4.345001220703125,4.932500839233398,7.575000762939453,3.25,0,-0.01315034564014883,1.0641684176169397,33.889999389648445,1.009439598088335,35.4900016784668,1.341462053052224,36.34000015258789,-0.01315034564014883
2084,2008-01-15,33.65999984741211,35.75,33.5,34.959999084472656,4074234.0,-0.037735840826138234,-1.7777796092522953,-1.192659683555165,31.437602385641924,42.738135228902934,4.567934964582015,6.021602584393833,6.295437371338863,9.2613646823891,15.834062491525502,2.25,-0.24452824821602093,-5.571000099182129,-12.012169931382253,0.8701697330179954,-8.791585015282195,-2.350415183082063,6.833670448163559,3.333330684237589,-31.28924146486721,3.220584916100063,1,4.239999771118164,5.590000152587891,6.27500057220459,8.895000457763672,4.689998626708984,1,0.053178874736832915,-1.1910852477737508,34.97999954223633,1.0641684176169397,33.889999389648445,1.009439598088335,35.4900016784668,0.053178874736832915
2085,2008-01-16,33.56999969482422,34.459999084472656,32.279998779296875,33.22999954223633,3206757.0,-0.0026738013367759716,1.0566050976616974,-0.26153873240469855,11.359027729416951,38.00991044100238,3.7477457520885054,6.020995491736755,6.232108185653082,9.229946884730815,15.99747358158038,2.1800003051757812,-0.9470988488347629,-5.407500267028809,-12.327852770696872,1.5128522366392545,-8.867676518862837,-1.9473240151947806,5.804683353459346,25.697227049696686,-0.6284604775869127,3.4601762518340307,1,3.1700000762939453,5.069999694824219,6.3650007247924805,8.985000610351562,5.470001220703125,2,0.02174559275759802,-1.7777796092522953,33.65999984741211,-1.1910852477737508,34.97999954223633,1.0641684176169397,33.889999389648445,0.02174559275759802
2086,2008-01-17,34.47999954223633,35.150001525878906,34.0,34.130001068115234,3538619.0,0.027107532191977146,-2.770493033494259,1.0294068148414097,18.149965448520916,34.871622897594,1.971179294829554,5.023594560859195,5.20198227118135,8.212487647933074,16.03118956827038,1.5800018310546875,-1.6908101543665666,-4.278500366210935,-11.485778232373754,2.9287774999518845,-7.882139299292348,-0.6748614331295215,3.6176403376296307,63.40057605206455,41.742472884156456,3.60363893308141,1,1.635000228881836,4.159999847412109,5.455000877380371,8.075000762939453,2.8100013732910156,3,0.07656610860491964,1.0566050976616974,33.56999969482422,-1.7777796092522953,33.65999984741211,-1.1910852477737508,34.97999954223633,0.07656610860491964
2087,2008-01-18,34.919998168945305,36.13000106811523,34.299999237060554,34.81999969482422,3875714.0,0.012760981222462053,-2.210531247072066,0.285711171662105,21.489355370201437,31.772162731847324,0.9507964555066621,4.51169134555294,4.606130578784331,7.684540148553914,16.18232999957771,1.8300018310546733,-2.3141212085911533,-3.6460016250610394,-11.05482843893951,3.7628251888174304,-7.350415032000278,0.058411781878199065,2.1304663128182213,68.57137195257882,49.763563806312774,3.7044134069392354,1,1.1950016021728587,3.720001220703132,5.107502937316902,7.635002136230476,3.0600013732910227,4,0.04782365610567907,-2.770493033494259,34.47999954223633,1.0566050976616974,33.56999969482422,-1.7777796092522953,33.65999984741211,0.04782365610567907
2088,2008-01-21,32.34999847412109,34.5,32.34999847412109,34.139999389648445,4718506.0,-0.07359678778877332,-1.402235113098246,-17.900282291906503,17.979545144873555,28.19453587663044,2.9202032233931803,6.8957417179695355,6.932395743869364,10.136702565601468,16.628674151578803,2.5699996948242188,-2.9423894076067967,-5.873501205444342,-13.775819102752806,2.028816691864126,-9.824660154098574,-1.9223422567901096,3.8417821811984396,1.8181728106373682,-11.83148637161094,3.9511589486542333,1,2.9400005340576243,6.290000915527351,7.685002326965339,10.205001831054695,5.650001525878913,0,0.16785164022556653,-2.210531247072066,34.919998168945305,-2.770493033494259,34.47999954223633,1.0566050976616974,33.56999969482422,0.16785164022556653
2089,2008-01-22,33.65999984741211,34.150001525878906,31.1200008392334,31.5,6785202.0,0.04049463477839055,-1.0753442374519897,-1.206703208180061,25.54961226306314,26.3441629272975,0.9182228744080589,5.341362066592197,5.437213774890672,8.703309839752762,17.858191886903786,3.030000686645508,-3.3133584371926332,-4.234499740600583,-12.328889128380034,3.8598896471788677,-8.281694434490312,-0.18730504671085413,2.470001220703118,50.69858068141462,34.017196857478496,4.047194693889726,1,0.5500001907348633,4.40000057220459,6.375000953674316,8.895000457763672,4.470001220703118,1,0.13576945084792014,-1.402235113098246,32.34999847412109,-2.210531247072066,34.919998168945305,-2.770493033494259,34.47999954223633,0.13576945084792014
2090,2008-01-23,33.5,34.650001525878906,32.61999893188477,34.650001525878906,4095125.0,-0.004753412006459401,2.5304346095413623,-0.5324081514434922,26.171632119239547,24.773529700151347,0.7073931814065091,5.2001245202165265,5.455679771605844,8.729751675556983,19.55139583428872,2.0300025939941335,-3.7011013318003307,-4.033999633789065,-12.2418430942501,4.173843826671966,-8.137921364019583,0.0699220964414522,1.6280010223388643,47.50497109853004,28.987097419517738,4.103921730230516,1,0.1250009536743164,4.560000419616699,6.229999542236328,9.055000305175781,4.1399993896484375,2,0.1447760738543611,-1.0753442374519897,33.65999984741211,-1.402235113098246,32.34999847412109,-2.210531247072066,34.919998168945305,0.1447760738543611
2091,2008-01-24,35.36999893188477,35.400001525878906,34.240001678466804,34.990001678466804,2731958.0,0.05582086363835148,4.272697322791093,-0.3304319558424499,38.01601844217407,25.072711814542384,-1.3202574462220085,2.7106555035850377,3.4607017739533177,6.734595081776739,19.258754398336666,1.9000015258789062,-4.140148934609485,-1.6825006484985252,-9.141951585401415,5.776950288404365,-5.412226116949974,2.0472248199529233,-4.249998092651374,84.83029737505466,61.889667579708494,3.729725468451445,1,-1.7449979782104563,2.6900014877319265,4.360000610351555,7.1850013732910085,1.0699996948242045,3,0.10376030801443425,2.5304346095413623,33.5,-1.0753442374519897,33.65999984741211,-1.402235113098246,32.34999847412109,0.10376030801443425
2092,2008-01-25,36.099998474121094,36.650001525878906,35.68000030517578,35.880001068115234,2967119.0,0.02063894725137394,-2.1290415864245764,0.5789447266448491,43.56060168193508,25.96815117611851,-1.904030261624932,1.4675711746264781,2.6058261911756944,5.879538072424822,18.70062623530721,1.2800025939941335,-4.2552343965614625,-0.5790010452270522,-7.383729958720259,6.225727868266155,-3.981365501973656,2.8233634115195514,-4.894397621154784,90.05419559737082,61.86346519405099,3.402364456746603,1,-2.2149972915649414,1.9600019454956055,3.2600011825561523,6.4550018310546875,-0.7199974060058594,4,0.0329640579419781,4.272697322791093,35.36999893188477,2.5304346095413623,33.5,-1.0753442374519897,33.65999984741211,0.0329640579419781
2093,2008-01-28,35.9900016784668,36.11000061035156,35.31999969482422,35.5,1761972.0,-0.0030470027784945675,1.1643874271679775,2.2273066185777948,41.233772667732815,27.05661454079528,-1.8279237493284626,1.0842076072349158,2.566784298723803,5.88109005693866,18.16538516891607,0.7900009155273438,-4.2717755555943455,-0.3404979705810547,-6.471357158754955,5.790361217592849,-3.405927564668005,2.7249316235058956,-4.566624798583984,88.0651036987038,56.14279098768023,3.0654295940869516,1,-2.1050004959106445,2.0699987411499023,3.5424985885620117,6.564998626708984,-1.0300025939941406,0,0.055293075047567086,-2.1290415864245764,36.099998474121094,4.272697322791093,35.36999893188477,2.5304346095413623,33.5,0.055293075047567086
2094,2008-01-29,37.22000122070313,37.599998474121094,36.150001525878906,36.47999954223633,2828125.0,0.03417614573139227,-1.0714275982899228,1.5102023339639385,53.081237319399555,31.692415606348902,-2.7936088878898033,-0.633497113438203,1.2254010010983833,4.553806620472621,17.455830225573983,1.6099967956542969,-4.005458721892062,1.1785015106201229,-4.11655819581668,6.473561217056925,-1.4690283425982784,3.826031363838524,-5.587559354980474,92.36953236250058,54.91276834231662,2.647529853218402,1,-2.860001564025886,0.8399991989135671,2.3124990463256765,5.334999084472649,-1.9799995422363352,1,0.02095644152915832,1.1643874271679775,35.9900016784668,-2.1290415864245764,36.099998474121094,4.272697322791093,35.36999893188477,0.02095644152915832
2095,2008-01-30,36.349998474121094,37.27999877929688,36.099998474121094,36.88999938964844,1817725.0,-0.023374602849236648,-1.2692293584712018,-0.7297293117579974,53.006981963416784,35.56541744133733,-1.662636948398898,-0.2106162952125814,2.0289974528191905,5.351774400865025,17.208451088613092,1.1800003051757884,-3.8307371452692323,0.5854988098144531,-3.9459007562149466,5.116898375843853,-1.6802009732002432,2.8511985928291494,-4.3595032118945305,62.79758356862991,20.395262328126798,2.265699783014699,1,-1.9899988174438477,1.7100019454956055,3.0600013732910156,6.2050018310546875,-1.8400001525878977,2,0.0489684365533436,-1.0714275982899228,37.22000122070313,1.1643874271679775,35.9900016784668,-2.1290415864245764,36.099998474121094,0.0489684365533436
2096,2008-01-31,36.20000076293945,36.75,35.33000183105469,36.36999893188477,2525544.0,-0.004126484662397734,2.0537585010295576,0.31481089023581754,58.98833592742748,39.731970836584665,-1.3890751822928422,-0.4897613509680099,2.1642812191483927,5.4480925391828805,17.69934010354277,1.4199981689453125,-3.4331209877485236,0.6920011520385714,-3.019531824457772,4.403534128534915,-1.1637653362096003,2.547767640286743,-3.872935307999221,38.59655873967689,-8.384434851320428,1.855766488248172,1,-1.840001106262207,1.859999656677246,3.107499122619629,6.354999542236328,-2.3100013732910085,3,0.03977896675027748,-1.2692293584712018,36.349998474121094,-1.0714275982899228,37.22000122070313,1.1643874271679775,35.9900016784668,0.03977896675027748
2097,2008-02-01,38.2599983215332,38.97999954223633,36.47999954223633,36.47999954223633,3165301.0,0.05690600870657203,-1.8089906904178168,-10.470693833587212,61.86686202049889,44.60833937832083,-3.269267997430674,-2.770566015165123,0.09869660855465412,3.328445032863783,18.36276352296175,2.779998779296875,-2.6716119492340695,2.8019987106323256,-0.7187523604925872,6.322749781757242,1.0416231750698657,4.562374246194786,-5.616556885442122,80.32783467976866,28.83212589479357,1.7603755355624582,2,-3.20999813079834,-0.6099977493286133,2.8850021362304688,4.155002593994141,-4.609996795654297,4,-0.047569257048291846,2.0537585010295576,36.20000076293945,-1.2692293584712018,36.349998474121094,-1.0714275982899228,37.22000122070313,-0.047569257048291846
2098,2008-02-04,38.41999816894531,39.15999984741211,38.15999984741211,38.93999862670898,1563348.0,0.004181909420577723,1.0833270417509409,-0.29213528897422747,68.79937301524883,49.413868350785904,-2.768865448466933,-3.0656931941947363,-0.024526545086125395,3.1135908940439734,18.55541820763817,1.0,-2.0776783617272727,2.9479986190795913,-0.6195720176058117,6.515569255764991,1.1642133007368898,4.731783937422293,-5.2696320843626125,80.6787973438538,22.13701155165859,1.7837853183427002,2,-2.529998779296875,-1.0699968338012695,2.7250022888183594,3.9950027465820312,-4.399997711181641,0,-0.0791253838030449,-1.8089906904178168,38.2599983215332,2.0537585010295576,36.20000076293945,-1.2692293584712018,36.349998474121094,-0.0791253838030449
2099,2008-02-05,36.02999877929688,38.290000915527344,36.02000045776367,38.15999984741211,2643483.0,-0.062207170836886094,-1.1116305807749698,4.096152294318349,58.22192677001036,52.97501220087154,-0.008188560551147361,-0.9330289337726683,2.364274894278246,5.444819686547895,19.287580063615838,2.3999977111816406,-1.6098746137739681,0.6909992218017678,-2.555309655380192,3.9373080989837277,-0.9321552167892122,2.3141536603927477,-2.278669318431241,18.27669218763558,-42.58477701755902,1.6231544385909809,2,0.670001983642571,1.3200025558471609,5.11500167846679,6.055002212524407,-1.3199996948242259,1,-0.029697466863058963,1.0833270417509409,38.41999816894531,-1.8089906904178168,38.2599983215332,2.0537585010295576,36.20000076293945,-0.029697466863058963
2100,2008-02-06,36.790000915527344,36.790000915527344,35.400001525878906,35.70000076293945,2069467.0,0.02109359317178683,1.5504572386495274,-0.5117369042224934,57.7987925357599,55.173098211269966,-0.28209058737683534,-1.7471677748177257,1.576097410729183,4.65701384281931,19.326707553522375,1.3899993896484375,-0.7280544685496864,1.4285013198852567,-1.853066149420819,4.710068789191332,-0.21228241476778464,3.069285054538298,-2.4978044160070567,38.1201002777858,-21.494034107608634,1.6407837346530378,2,0.4499988555908203,0.5600004196166992,4.464998245239258,5.295000076293945,-2.470001220703125,2,-0.04213099207633786,-1.1116305807749698,36.02999877929688,1.0833270417509409,38.41999816894531,-1.8089906904178168,38.2599983215332,-0.04213099207633786
2101,2008-02-07,34.990001678466804,36.560001373291016,34.5,36.5,2590858.0,-0.0489263167237608,1.527607390678571,-1.3853193671103081,50.21646114398026,55.912638151497205,1.6297199218537628,0.014179057199797285,3.3351284908998835,6.429158156306968,19.18235865230934,2.2900009155273438,-0.08763344858013511,-0.34649791717528444,-3.631559862639861,2.938564028289292,-1.9890288899075728,1.2960330555570039,4.169998168945305,10.515057822135384,-45.984618359349405,1.642530972732289,2,1.8399982452392507,1.7199983596801687,6.392498016357415,6.9949989318847585,-1.1000022888183594,3,-0.013718300483220758,1.5504572386495274,36.790000915527344,-1.1116305807749698,36.02999877929688,1.0833270417509409,38.41999816894531,-0.013718300483220758
2102,2008-02-08,35.439998626708984,36.04999923706055,35.049999237060554,35.47999954223633,1569348.0,0.012860729541465332,-1.4390252979652087,0.026490701980865988,60.99644839254538,58.10849100980971,1.2027371635551418,-0.33069689773071076,2.889812214629167,5.963859171544357,18.44501738798268,1.059997558593743,0.5926757335375044,0.025999069213867188,-3.1877371153230953,3.2397352537508297,-1.5808690230546176,1.632867161482352,3.6268012237548817,20.17164501048223,-41.45847247234041,1.6068680922684817,2,1.3900012969970703,0.7200021743774414,5.960000991821289,6.245000839233398,-4.159997940063473,4,-0.043735871814972294,1.527607390678571,34.990001678466804,1.5504572386495274,36.790000915527344,-1.1116305807749698,36.02999877929688,-0.043735871814972294
2103,2008-02-11,34.52000045776367,35.25,34.43000030517578,35.09999847412109,1593631.0,-0.02595931728541223,-1.1578986994865206,14.49961853900421,53.14788191966007,58.11589596539421,2.1146668472415513,0.582961035896723,3.7497373844751607,6.832233608294111,17.745326777126316,1.0099983215332031,0.8966956432325475,-0.8709991455078097,-4.104337803670383,2.3623395126547635,-2.4876684745891,0.7456701835734805,4.45546339569092,2.331609801991548,-58.174592750221606,1.6166693290812875,2,2.2749996185302734,1.015000343322754,6.977499008178711,6.979999542236328,-2.1800003051757812,0,-0.02520274972038994,-1.4390252979652087,35.439998626708984,1.527607390678571,34.990001678466804,1.5504572386495274,36.790000915527344,-0.02520274972038994
2104,2008-02-12,35.45000076293945,35.470001220703125,33.84999847412109,34.889999389648445,2331739.0,0.026940912307161335,4.399988555951882,-0.9655229112816764,56.75676461607806,58.53253848235658,1.0138000461532428,-0.21719683779677723,2.743441877608795,5.861880266855721,17.34261469450667,1.6200027465820384,1.0649609534851834,-0.030498886108397016,-3.159503788980139,3.098506016763345,-1.595001337544268,1.534003565327474,3.3436445485839883,54.4218013660239,-7.409693768051611,1.5645024514358723,2,1.0549983978271484,0.08500003814697266,5.877499580383301,6.049999237060547,-3.209999084472649,1,-0.040338512677008165,-1.1578986994865206,34.52000045776367,-1.4390252979652087,35.439998626708984,1.527607390678571,34.990001678466804,-0.040338512677008165
2105,2008-02-13,34.299999237060554,35.290000915527344,33.889999389648445,35.290000915527344,3047560.0,-0.03244009876245613,1.8282811157392458,-1.76785580479698,46.09773755756829,57.10024977459445,2.0589489648001233,1.0438154995697246,3.797053979352178,6.968104318603707,16.440590172089582,1.5600013732910085,1.2610439470283552,-1.2170003890991126,-4.268233674577679,1.8342328963794543,-2.7426170318383996,0.3086162536401744,4.197027264218747,16.60517644011754,-40.56904810857392,1.5256166427392848,2,2.2049999237060476,0.8400011062621999,6.942501068115227,6.915000915527337,-1.290000915527358,2,0.011953348586932533,4.399988555951882,35.45000076293945,-1.1578986994865206,34.52000045776367,-1.4390252979652087,35.439998626708984,0.011953348586932533
2106,2008-02-14,37.11999893188477,38.0,36.2599983215332,36.5,6705407.0,0.08221573637171575,-2.163632832684258,-0.6262604855831777,53.22785126439177,56.14035969058254,-0.6893136913517637,-1.6530119371385297,0.945295954665518,4.126508050995177,15.424807197655625,3.700000762939446,1.2113982164451755,1.4709993362426843,-1.6195081823813169,4.5615068548666855,-0.07425442306931984,3.0162530955546885,1.0982058877650331,78.79516278180512,24.715086851071305,1.5452537593120024,2,-0.6149997711181712,-1.9799985885620188,3.1250019073486257,3.8300018310546804,-1.4300003051757884,3,-0.07543101609993452,1.8282811157392458,34.299999237060554,4.399988555951882,35.45000076293945,-1.1578986994865206,34.52000045776367,-0.07543101609993452
2107,2008-02-15,36.59000015258789,37.5,36.31999969482422,37.099998474121094,2352826.0,-0.01427798476690234,-1.2476212620480942,-0.8225793550689321,51.84956446111853,54.25704762901251,-0.4706053980006928,-1.0450670267450661,1.4773427104888555,4.6443827945852405,14.97372589419767,1.1800003051757812,1.2127109286878053,0.8575004577636705,-2.240307530219802,3.955308445747143,-0.6914035362280657,2.4064044517554066,1.4099998474121094,66.0241125546697,15.57193604820747,1.5489039939917368,2,-0.5200004577636719,-1.4499998092651367,3.1399993896484375,3.9449996948242116,-0.9000015258789062,4,-0.07379067372724468,-2.163632832684258,37.11999893188477,1.8282811157392458,34.299999237060554,4.399988555951882,35.45000076293945,-0.07379067372724468
2108,2008-02-18,37.77999877929688,37.86999893188477,37.15999984741211,37.45000076293945,1427150.0,0.03252250947653601,1.7843192986917291,-0.6470570635710311,51.730524759235436,53.535780738926405,-1.9678785267589447,-1.9050800888981385,0.26522141642225705,3.4108953548246603,13.653668757991577,1.279998779296882,1.1659387699460808,1.7759990692138743,-1.0096657724018172,4.561663910829566,0.3831666484060321,3.1688314900217165,-3.9300003051757955,94.69876771535584,47.502042732047386,1.3928324208078442,2,-1.8549995422363352,-2.639998435974128,1.2050018310546804,2.0100021362304616,-2.2599983215332102,0,-0.17204865809083392,-1.2476212620480942,36.59000015258789,-2.163632832684258,37.11999893188477,1.8282811157392458,34.299999237060554,-0.17204865809083392
2109,2008-02-19,38.22999954223633,38.540000915527344,37.38999938964844,37.77000045776367,1932211.0,0.011911084634180558,1.1296288447138276,1.3939449986705978,55.96447391638693,53.33196755899607,-2.3166068050920927,-2.1029739790066913,-0.2127675371846891,2.9135134707285317,11.940506621236455,1.1500015258789062,0.9074341612515369,1.997499847412108,-0.7276715497133566,4.7226712445375725,0.6349141488493757,3.36008554597484,-4.299601058959965,93.33330598784218,46.12261085235076,1.3625856985627334,2,-2.0349998474121094,-3.089999198913574,0.7400016784667969,1.4550018310546875,-2.3499984741210938,1,-0.15406747214687233,1.7843192986917291,37.77999877929688,-1.2476212620480942,36.59000015258789,-2.163632832684258,37.11999893188477,-0.15406747214687233
2110,2008-02-20,38.349998474121094,38.54999923706055,37.400001525878906,37.5,2166756.0,0.0031388682532467183,-1.1904813805631245,1.8478264475146369,56.834071254119365,54.06725757123375,-2.449656498830997,-1.9404826716823038,-0.3667072514419374,2.744114792046318,10.449336195594592,1.1499977111816406,0.5257984987544404,1.8749988555908175,-0.6844944401011119,4.434492151282747,0.5952522077448563,3.1547455034367786,-4.235215893554688,91.26634572137729,41.19113828853803,1.2797466478459643,2,-2.1499996185302734,-3.20999813079834,0.22500133514404297,1.2600021362304688,-2.279998779296875,2,-0.1593219566821461,1.1296288447138276,38.22999954223633,1.7843192986917291,37.77999877929688,-1.2476212620480942,36.59000015258789,-0.1593219566821461
2111,2008-02-21,39.040000915527344,39.5,38.29999923706055,38.5099983215332,2177104.0,0.017992241691270783,-1.5263153667928862,0.6235335828598613,52.715887075372436,53.147195202658985,-2.7991070245033285,-2.467974707983572,-1.0965499147057045,1.9914579244154211,9.503537164618134,1.2000007629394531,0.4719740693001526,2.3815011978149414,-0.36390789178208394,5.126910287411967,1.0087966530164323,3.7542057426134505,-4.65910533557129,85.53462137333887,37.663296757838594,1.3727045447985116,2,-2.365001678466797,-3.7300004959106445,-1.350001335144043,-0.04000091552734375,-1.1200027465820312,3,-0.15445703003546396,-1.1904813805631245,38.349998474121094,1.1296288447138276,38.22999954223633,1.7843192986917291,37.77999877929688,-0.15445703003546396
2112,2008-02-22,37.290000915527344,38.900001525878906,37.0,38.52000045776367,2972036.0,-0.0448258186209205,-1.099447606964241,-2.320742494799801,46.457688182998346,52.4038403430299,-0.8482941332387028,-0.6579869413521067,0.568597175747172,3.647712967266699,8.96899842756901,2.0400009155273438,0.3273700951748424,0.5720010757446303,-2.1740238948981627,3.3180260463874234,-0.8010114095767662,1.9450135610660269,-2.4995769819677776,11.60003662109375,-30.794462952043993,1.3730124853213965,2,-0.6150016784667969,-1.9800004959106445,0.08749866485595703,1.7099990844726562,0.529998779296875,4,-0.042907005887257266,-1.5263153667928862,39.040000915527344,-1.1904813805631245,38.349998474121094,1.1296288447138276,38.22999954223633,-0.042907005887257266
2113,2008-02-25,37.97999954223633,38.20000076293945,37.41999816894531,37.84000015258789,1661817.0,0.018503582991913348,1.6896556260029991,-0.11382068435074139,56.84210977175789,52.41332313810543,-1.1129122502266782,-1.2556327785100052,-0.1993412261831935,2.8501048357786516,8.253577454386324,0.9099998474121094,0.4787752802668592,1.1624998092651353,-1.616472350719036,3.9414719692493065,-0.22698627072694677,2.5519858892572174,-2.81280952336153,39.199981689453125,-5.98727313712989,1.3894860799920852,2,-1.2849998474121094,-2.669999122619629,-0.6024999618530273,1.0200004577636719,-1.0699996948242188,0,-0.06029491688067845,-1.099447606964241,37.290000915527344,-1.5263153667928862,39.040000915527344,-1.1904813805631245,38.349998474121094,-0.06029491688067845
2114,2008-02-26,38.0,38.45000076293945,37.150001525878906,38.34000015258789,3227541.0,0.0005266050027574742,3.642843032404411,-2.42858310626703,54.47816275521211,53.34448149339919,-0.8193157120702139,-1.2798184694494665,-0.23385783412926742,2.7406792317150135,8.296694325854206,1.2999992370605469,0.424198723805695,1.1435003280639648,-1.6807793394825907,3.9677799956105204,-0.2686395057093165,2.555640161837246,-2.4861851826351824,40.0,-5.829994151477031,1.412139833773278,2,-0.12000083923339844,-2.689999580383301,-1.0350008010864258,1.0,-0.5600013732910227,1,-0.06526314584832438,1.6896556260029991,37.97999954223633,-1.099447606964241,37.290000915527344,-1.5263153667928862,39.040000915527344,-0.06526314584832438
2115,2008-02-27,38.13000106811523,38.27000045776367,37.0099983215332,38.13000106811523,3001835.0,0.0034210807398744603,8.00005449591235,-0.0,63.26013665899427,54.459179870577245,-0.3898993664730668,-1.3382410827029574,-0.3878021702423524,2.5314797764551216,8.34679054194947,1.2600021362304688,0.5971998866537547,1.1845012664794865,-1.6844057754885782,4.053408308447551,-0.2499522545045494,2.6189547874635224,-2.297291436139595,45.20004272460909,-4.8864993486485275,1.4344535209840334,2,-0.2200012207031179,-2.0700016021728445,-1.9950008392333913,0.28999996185303445,-0.38000106811522727,2,-0.05900865294969715,3.642843032404411,38.0,1.6896556260029991,37.97999954223633,-1.099447606964241,37.290000915527344,-0.05900865294969715
2116,2008-02-28,37.63999938964844,38.47999954223633,37.56999969482422,38.02999877929688,2223109.0,-0.01285081732862936,-2.4339695975125237,-100.0,59.259261637795824,55.282479556874726,0.20296542365996117,-0.7745378788777231,0.06497633759852306,2.925217286889591,7.995932751956213,0.9099998474121094,0.6417852986429509,0.6224996566772489,-2.2399013315331686,3.4849006448876665,-0.8087008374279634,2.0537001507824613,-1.513906528230855,33.68415135100407,-19.352543657877497,1.431200494105209,2,0.6100006103515625,-0.9650001525878906,-1.7974987030029297,0.4200010299682617,-1.3800010681152344,3,-0.04171093837094997,8.00005449591235,38.13000106811523,3.642843032404411,38.0,1.6896556260029991,37.97999954223633,-0.04171093837094997
2117,2008-02-29,36.43999862670898,37.95000076293945,36.2400016784668,37.58000183105469,2274349.0,-0.03188099846966197,-1.220782212578121,2.923089713995035,57.89472693551907,55.96739090979513,1.5415626121824246,0.29736821453285955,1.2159437728788376,4.032015953745471,8.396015117699788,1.7099990844726562,0.954023058206694,-0.4865011215210018,-3.297848319570562,2.3248460765285586,-1.892174720545782,0.9191724775037784,3.0600013732910227,8.9284437042105,-48.43508758746013,1.4056735990247804,2,1.4300022125244212,0.2350006103515696,-0.5974979400634695,1.620001792907722,0.20000076293946023,4,0.04061469807936713,-2.4339695975125237,37.63999938964844,8.00005449591235,38.13000106811523,3.642843032404411,38.0,0.04061469807936713
2118,2008-03-03,35.380001068115234,35.939998626708984,35.22999954223633,35.790000915527344,2225401.0,-0.029088847380384086,1.0000107456976912,0.35964797804881904,49.71521688523318,55.27302901744471,2.4868361111352044,1.1783542507362341,2.19971746266377,4.9639185714085485,8.914446513504423,1.2099990844726491,0.9147095444383169,-1.3944988250732422,-4.1945547865130735,1.405557136366589,-2.7945268057931543,0.005529155646669892,4.054798965454104,4.615431565504808,-50.92586774748635,1.4000279807199143,3,1.9849987030029297,1.2949981689453125,0.5924997329711914,2.679999351501465,0.9699974060058594,0,0.06896547634386407,-1.220782212578121,36.43999862670898,-2.4339695975125237,37.63999938964844,8.00005449591235,38.13000106811523,0.06896547634386407
2119,2008-03-04,34.959999084472656,35.93000030517578,34.689998626708984,35.33000183105469,1836572.0,-0.011871169331905018,-1.72526744692981,0.9024460592301752,52.854670281168865,54.83087335378355,2.6755737277250162,1.5959074032945537,2.5035160792413507,5.228611149822029,9.334275862120393,1.2400016784667969,0.9303581601586401,-1.7610008239746122,-4.660088698609933,1.1380870506607081,-3.210544761292269,-0.3114568866569556,4.306608929443364,7.124020911380276,-51.138915073261664,1.4495439373176595,3,2.135000228881836,1.7150001525878906,1.0125017166137695,3.100001335144043,0.4799995422363281,1,0.055778055320531594,1.0000107456976912,35.380001068115234,-1.220782212578121,36.43999862670898,-2.4339695975125237,37.63999938964844,0.055778055320531594
2120,2008-03-05,35.2400016784668,35.54999923706055,34.84000015258789,35.459999084472656,1734777.0,0.008009227726739399,2.5500157357162614,0.5945831700929954,39.578734130105595,53.371189693198346,2.132254283715497,1.2583448066401957,2.0930161717954405,4.790476528623849,9.517987132876593,0.7099990844726562,0.8622621673557731,-1.4034982681274428,-4.376741920740066,1.5697453844851808,-2.8901200944337546,0.08312355817886896,3.7520097722168018,14.511950366673846,-39.45377611187581,1.4866218263063133,3,1.5549983978271484,1.43499755859375,0.9699983596801758,2.8199987411499023,-0.3800010681152415,2,0.0624289683160395,-1.72526744692981,34.959999084472656,1.0000107456976912,35.380001068115234,-1.220782212578121,36.43999862670898,0.0624289683160395
2121,2008-03-06,34.509998321533196,35.36999893188477,34.31999969482422,35.36999893188477,1532730.0,-0.02071519075379802,1.4418569578254228,3.9091397756238617,38.72017443327798,52.51146594322942,2.4050137165834755,2.0559535067685886,2.5430482295493775,5.37789351859756,9.437508770992723,1.049999237060554,0.6459946833080679,-2.109501457214364,-5.146019446964445,0.9270165325357169,-3.6277604520894045,-0.5912424623393235,4.223892359711925,5.2341204077834655,-45.25625771599201,1.5182589948750398,3,1.8900012969970774,2.165000915527351,1.7000017166137766,3.550002098083503,1.3000030517578196,3,0.09388588339759907,2.5500157357162614,35.2400016784668,-1.72526744692981,34.959999084472656,1.0000107456976912,35.380001068115234,0.09388588339759907
2122,2008-03-07,33.889999389648445,34.459999084472656,33.650001525878906,34.0,1628237.0,-0.017965776935372713,-1.7457714788186003,0.12790759567785198,27.51447819406681,49.25284021237485,2.7848610825439266,2.691891099867391,2.916199255811428,5.859194880232586,9.463586131352164,0.8599967956542898,0.3649949442251881,-2.6520004272460866,-5.8878496742566,0.5838488197644267,-4.26992505075134,-1.0340758037408335,4.490780012683004,10.480269327963077,-32.996270902540026,1.6179246235052556,3,2.1750011444091726,2.6850013732910085,2.320000648498528,4.170001029968255,3.430000305175774,4,0.06993210311501707,1.4418569578254228,34.509998321533196,2.5500157357162614,35.2400016784668,-1.72526744692981,34.959999084472656,0.06993210311501707
2123,2008-03-10,33.650001525878906,34.31999969482422,33.59999847412109,33.900001525878906,1685801.0,-0.0070816721183785125,-3.114220943412551,2.2727146622279175,22.867330441577963,45.740525510859946,2.621762693988373,3.018108954778242,2.9211361002850253,5.943640404825345,9.244919578164993,0.7200012207031321,0.08043143115393292,-2.8484983444213867,-6.219372023435568,0.5223753345927946,-4.533935183928477,-1.163061504914296,4.25770008880729,2.1460520370142935,-33.57713968970348,1.6854368395070924,3,2.3899974822998047,2.8999977111816406,2.6999988555908203,4.409998893737793,5.269996643066406,0,0.08885580172916319,-1.7457714788186003,33.889999389648445,1.4418569578254228,34.509998321533196,2.5500157357162614,35.2400016784668,0.08885580172916319
2124,2008-03-11,34.02000045776367,34.610000610351555,33.439998626708984,33.830001831054695,2289492.0,0.010995510107190132,-1.4123627011062418,-0.7599945068359091,25.086335448169507,41.49899204299053,1.8191305189484481,2.6725057525920874,2.314239573648436,5.4378220520815646,8.697818991446054,1.170001983642571,0.030030853143330205,-2.406999397277829,-5.928799576180154,1.1148007816244956,-4.167899486728992,-0.6460993078266668,3.3707767800547117,27.488230487196365,-1.1591780691907339,1.7609000894511637,3,1.9399986267089844,2.4499988555908203,2.5999999046325684,4.039999961853027,5.739997863769531,1,0.06848906481497985,-3.114220943412551,33.650001525878906,-1.7457714788186003,33.889999389648445,1.4418569578254228,34.509998321533196,0.06848906481497985
2125,2008-03-12,34.709999084472656,34.950000762939446,34.470001220703125,34.84999847412109,1920689.0,0.020282146308775895,1.823493773140433,-0.7368442186841109,25.086302562913914,37.70199659022587,0.6626742936252725,2.1236803977324996,1.4262609933913737,4.613040756772797,8.023380644012338,0.9300003051757741,-0.2667635264206183,-1.7375007629394545,-5.211620671152545,1.736619145273636,-3.4745607170459962,-0.00044080883291286455,2.1276691477904137,65.80312212168266,42.51944606301913,1.7370599541065448,3,0.9850006103515625,1.760000228881836,2.315001964569092,3.350001335144043,3.420001983642571,2,0.021031390420372942,-1.4123627011062418,34.02000045776367,-3.114220943412551,33.650001525878906,-1.7457714788186003,33.889999389648445,0.021031390420372942
2126,2008-03-13,34.31999969482422,34.389999389648445,33.59999847412109,34.09000015258789,1412364.0,-0.01123593776822951,3.270287546523889,-1.6428610354224267,29.74078800280607,34.57378115325776,0.5947502460055247,2.41708032560517,1.6277198418556011,4.8718064783215596,8.979156329185926,1.1100006103515696,-0.5578045046542712,-1.9875001907348633,-5.5714459872387465,1.59644560576902,-3.779473088986805,-0.19552729248292167,2.041994792661278,58.27813398410488,32.13202175372486,1.791972898251943,3,0.3699989318847656,2.1499996185302734,2.9750008583068848,3.7400007247924805,3.240001678466797,3,0.015734292550380502,1.823493773140433,34.709999084472656,-1.4123627011062418,34.02000045776367,-3.114220943412551,33.650001525878906,0.015734292550380502
2127,2008-03-14,33.889999389648445,35.110000610351555,33.59999847412109,34.25,2175883.0,-0.01252914653261561,-2.2127621583013606,-1.5652231602341589,21.074977918471234,31.3915323791731,0.6984424393198552,2.776799934774985,1.9270282770174774,5.173446608618711,9.78150412212424,1.5100021362304688,-1.0240551578751962,-2.2825004577636676,-6.021686198964076,1.456685283436741,-4.152093328363868,-0.41290758716346687,2.0629156773283412,26.946121462558303,2.3499778986456477,1.8695928706002027,3,0.7950000762939382,2.5799999237060476,2.880000591278069,4.170001029968255,5.180000305175774,4,0.056653939752770555,3.270287546523889,34.31999969482422,1.823493773140433,34.709999084472656,-1.4123627011062418,34.02000045776367,0.056653939752770555
2128,2008-03-17,31.28000068664551,32.90999984741211,31.28000068664551,32.860000610351555,3499997.0,-0.07701383151397001,-1.06329017655048,4.388881235959875,15.217401176750911,27.209613589793328,2.978964624367503,5.138310810256467,4.409418550995593,7.646428852528725,11.198334007728079,2.6099987030029332,-1.5021365715644777,-4.567499256134031,-8.813913693999918,-0.3210848182681403,-6.690706475066978,-2.444292037201084,4.321106078693784,0.0,-21.712107876804478,2.1232072189329454,3,2.134999275207516,4.1099996566772425,5.214999675750729,6.779999732971188,7.749998092651371,0,0.19309459320943634,-2.2127621583013606,33.889999389648445,3.270287546523889,34.31999969482422,1.823493773140433,34.709999084472656,0.19309459320943634
2129,2008-03-18,32.34000015258789,32.56999969482422,31.489999771118164,32.09999847412109,1987150.0,0.03388745021335393,2.0857107045738172,-0.1518998038328107,22.662885589702114,25.330074863081833,1.6854810274089331,3.8097502590189976,3.2137661010528404,6.4466812360415275,12.389744636559891,1.2899990081787074,-1.8877671255348858,-3.2129998207092285,-7.57898833944742,1.1529886980289632,-5.395994080078324,-1.0300055613401327,2.7700004577636648,27.67622681612709,8.566081467375426,2.182994259369096,3,0.9849996566772532,3.0500001907348633,3.825000286102295,5.720000267028809,7.759998321533203,1,0.20346314116609188,-1.06329017655048,31.28000068664551,-2.2127621583013606,33.889999389648445,3.270287546523889,34.31999969482422,0.20346314116609188
2130,2008-03-19,32.240001678466804,33.279998779296875,31.6299991607666,33.0,2151079.0,-0.003092098752296546,1.5000072248279768,-3.1666375268217792,23.529415064617993,23.642212711008497,1.4697356533501278,3.6138152377423083,3.2499117948899823,6.404292621976353,13.443623515603488,1.6499996185302734,-2.1010919779758837,-3.007498455047603,-7.40438656125999,1.3893896511647839,-5.205942508153797,-0.8090544019414097,2.2571989440917832,25.06530054685645,7.47651397189539,2.1984440531061935,3,0.9549989700317312,3.14999866485595,3.7799983024597097,5.819998741149895,6.54999923706054,2,0.23325050408074355,2.0857107045738172,32.34000015258789,-1.06329017655048,31.28000068664551,-2.2127621583013606,33.889999389648445,0.23325050408074355
2131,2008-03-20,33.009998321533196,33.40999984741211,32.139999389648445,32.139999389648445,2419882.0,0.02388326932317364,-1.919544866595081,-1.1447379648545062,32.44624962663177,24.190187314626833,0.5191858189059388,2.496921625996201,2.451095477541962,5.496218182022545,14.039931104742925,1.2700004577636648,-2.329523750600302,-1.9360016822814998,-6.0561773160185695,2.18417395145557,-3.996089499150038,0.12408613458703854,0.9724503112792959,45.16965194123757,25.391306086937263,2.0600878168685353,3,0.18500232696533914,2.380002021789558,2.8125014305114817,5.050002098083503,6.14000320434571,3,0.1551046048748852,1.5000072248279768,32.240001678466804,2.0857107045738172,32.34000015258789,-1.06329017655048,31.28000068664551,0.1551046048748852
2132,2008-03-25,35.689998626708984,35.689998626708984,34.75,34.799999237060554,3066858.0,0.08118753230676656,1.1123579131448558,1.0229890601363731,51.36083265596475,27.35613200511425,-2.0994084842055827,-0.32579661381448943,-0.17559611592724877,2.7133990502777863,14.842649799221764,2.6800003051757884,-2.3701067181007858,0.8239987373352022,-3.1645762030490516,4.8125736777194525,-1.1702887328569247,2.818286207527329,-4.409997940063473,100.0,75.06900455994874,1.9942874701921254,3,-2.2049989700317383,-0.29999828338623047,0.13250112533569336,2.370001792907715,3.3000030517578125,1,0.05239570800046467,-1.919544866595081,33.009998321533196,1.5000072248279768,32.240001678466804,2.0857107045738172,32.34000015258789,0.05239570800046467
2133,2008-03-26,35.689998626708984,35.91999816894531,35.2400016784668,35.689998626708984,1520873.0,0.0,1.9565123646194418,0.0,53.32725601049895,30.4940120675953,-1.9887407412944214,-0.5335074153900621,-0.15632763298343377,2.608258985539578,15.640088387157927,0.6799964904785156,-2.347221276565172,0.9384987831115694,-2.7971401781706717,4.674137744393811,-0.9293206975295547,2.8063182637526936,-4.321797981262204,94.80813486638867,64.83117126074202,1.8678194806411215,3,-2.089999198913574,-0.29999828338623047,-0.08499860763549805,2.370001792907715,4.200000762939453,2,0.09470443256295824,1.1123579131448558,35.689998626708984,-1.919544866595081,33.009998321533196,1.5000072248279768,32.240001678466804,0.09470443256295824
2134,2008-03-27,35.52000045776367,35.75,34.529998779296875,34.97999954223633,2157165.0,-0.004763187881382858,1.44000244140625,100.0,51.289130104138536,33.405437349953594,-1.7696936375040693,-0.5890308150513661,0.0739149457200341,2.69261678239571,16.629049732638315,1.220001220703125,-2.164751830498716,0.892500591278079,-2.5415874336593447,4.326588616215506,-0.8245434211906328,2.609544603746791,-3.9697279113769497,90.67604187275892,56.316251227155796,1.7170440124687132,3,-1.9200010299682617,-0.13000011444091797,0.012499332427978516,2.5399999618530273,3.8100013732910156,3,0.0988175190399252,1.9565123646194418,35.689998626708984,1.1123579131448558,35.689998626708984,-1.919544866595081,33.009998321533196,0.0988175190399252
2135,2008-03-28,35.880001068115234,36.209999084472656,35.41999816894531,36.08000183105469,1390274.0,0.010135152187839447,2.434821909856118,-0.3703711552861724,56.5300501438787,36.382022032295,-2.1750006078346544,-1.18710193598789,-0.2175144892865717,2.252031890463563,17.48931153935776,0.7900009155273438,-1.8993665758957903,1.3650012016296387,-1.7151451471492365,4.44514755040851,-0.17507197275979536,2.9050743760190727,-4.15493949682617,91.89194002208212,51.6235447877181,1.540073174389436,3,-2.1350011825561523,-0.49000072479248047,-0.21250104904174805,2.179999351501465,2.8799972534179688,4,0.11761419399053374,1.44000244140625,35.52000045776367,1.9565123646194418,35.689998626708984,1.1123579131448558,35.689998626708984,0.11761419399053374
2136,2008-03-31,36.06999969482422,36.25,35.09999847412109,35.70000076293945,1148862.0,0.005295390776279163,2.1506910877119836,-1.8499876022811803,60.83500653163529,40.79980298931323,-2.3363482292289532,-1.5818542592838867,-0.36465685419730676,1.9945094141728248,18.589199406040233,1.1500015258789134,-1.6571876389555626,1.6334998130798368,-1.1797709846434685,4.446770610803139,0.22686441421818415,3.0401352119414895,-4.075841872744139,89.53487340536897,43.61898528076811,1.4066353988616513,3,-2.304999351501465,-0.6799993515014648,-0.40000009536743164,1.9900007247924805,3.6800003051757812,0,0.0754089615668454,2.434821909856118,35.880001068115234,1.44000244140625,35.52000045776367,1.9565123646194418,35.689998626708984,0.0754089615668454
2137,2008-04-01,37.91999816894531,37.91999816894531,36.0,36.040000915527344,2125763.0,0.051289118097402,1.04255422762413,5.081088325961668,68.29477935040245,46.69728945305228,-3.9723044505729135,-3.4944522080962344,-2.1636029603495786,0.0680583408369344,18.984992131822736,1.9199981689453125,-1.4079323854498256,3.4094983100891127,0.3109392927090724,6.508057327469153,1.8602188013990926,4.958777818779133,-5.585372972631639,100.0,46.5420739247924,1.5492795086900202,4,-3.214999198913574,-2.8299970626831055,-1.9274983406066895,0.14000225067138672,1.720001220703125,1,0.03243679895377505,2.1506910877119836,36.06999969482422,2.434821909856118,35.880001068115234,1.44000244140625,35.52000045776367,0.03243679895377505
2138,2008-04-02,37.81999969482422,38.11999893188477,37.2599983215332,38.0,1382309.0,-0.002637090689603161,3.0952588555857266,-0.09574498305703792,66.6666833978152,51.5866003206204,-3.1816295569686304,-3.3753378290797116,-1.9298100726451182,0.0631024025973872,18.927919124502644,0.8600006103515696,-1.2010036960947161,3.187499904632567,-0.2308453420541312,6.605845151319269,1.4783272812892179,4.896672527975916,-4.9268372012473804,91.64347564597468,33.458851696095564,1.7091726233433502,4,-2.945000648498535,-2.939999580383301,-1.8274998664855957,0.24000072479248047,1.1300010681152344,2,0.030936065390891443,1.04255422762413,37.91999816894531,2.1506910877119836,36.06999969482422,2.434821909856118,35.880001068115234,0.030936065390891443
2139,2008-04-03,36.90999984741211,38.09000015258789,36.540000915527344,38.040000915527344,1811559.0,-0.024061339364226497,1.520324900678272,6.277773068282965,59.4664506534564,55.57960427493578,-1.7379686258104599,-2.436688662919117,-0.936063259321017,0.8857414380898518,18.450108784695264,1.5499992370605469,-0.8960820350633583,2.180000019073489,-1.3857368028545167,5.745736841001495,0.3971316081094898,3.9628684300374886,-3.3896169812383192,59.93381122303971,2.600809943026505,1.7828684109640025,4,-1.7800006866455007,-2.0299997329711914,-0.9074997901916504,1.1500005722045898,2.029998779296868,3,0.08073691559349228,3.0952588555857266,37.81999969482422,1.04255422762413,37.91999816894531,2.1506910877119836,36.06999969482422,0.08073691559349228
2140,2008-04-04,37.43999862670898,37.5,36.77999877929688,37.18999862670898,1099573.0,0.014359219222105368,2.8918696001812667,-0.2212387289305692,63.26531638342941,59.003945025691074,-1.6235063472721905,-2.9443782465099346,-1.369271697109646,0.29500657775658823,17.946476980401478,0.7200012207031179,-0.18013690530305837,2.599998950958245,-1.162300679429471,6.362298581345957,0.7188491357643869,4.481148766152103,-3.3676618326498726,77.4834370164521,19.43265634420012,1.8811498151938564,4,-1.114999771118157,-2.5599985122680593,-0.8449988365173269,0.620001792907722,2.290000915527351,4,0.05048085666855284,1.520324900678272,36.90999984741211,3.0952588555857266,37.81999969482422,1.04255422762413,37.91999816894531,0.05048085666855284
2141,2008-04-07,37.75,37.81999969482422,37.13999938964844,37.790000915527344,1167155.0,0.008279951513402883,12.600213626306553,-0.160003662109375,66.58077580666674,60.69504982021351,-1.3303281096347632,-3.1612817097221537,-1.6371697567037558,-0.07566253393652289,17.22928297955518,0.6800003051757812,0.4615579650496926,2.748000240325929,-1.2274530834809951,6.723453564132853,0.7602735784224635,4.735726902229395,-3.1919437494018155,82.54721140091202,19.712509629060058,1.9877266619034628,4,-1.4250011444091797,-2.869999885559082,-0.7650003433227539,0.3100004196166992,2.6599998474121094,0,0.02675492242472055,2.8918696001812667,37.43999862670898,1.520324900678272,36.90999984741211,3.0952588555857266,37.81999969482422,0.02675492242472055
2142,2008-04-08,36.2599983215332,37.75,36.060001373291016,37.38999938964844,1924629.0,-0.03947024313819325,-1.209155802223502,28.24938012588213,73.6692107069072,62.95526700870332,0.27829683440685216,-1.5648527005367612,-0.14504430274766378,1.3415171165510031,16.152319846002815,1.6899986267089844,1.1022038913843488,1.1394986152648912,-2.8376799450567916,5.11667717558657,-0.8490906648959466,3.128087895425729,-1.2745089491806283,9.708601226630288,-58.55135273030944,1.9885892801608398,4,0.06500053405761719,-1.5599985122680593,1.2025012969970703,1.800002098083496,5.44000244140625,1,0.0962493612801476,12.600213626306553,37.75,2.8918696001812667,37.43999862670898,1.520324900678272,36.90999984741211,0.0962493612801476
2143,2008-04-09,36.63999938964844,37.18000030517578,36.2599983215332,36.2599983215332,1051443.0,0.010479897564958485,-3.8421020930582745,-0.3362838132082924,71.84960622137282,65.23976435506269,0.05277476299708184,-1.8017415125032556,-0.5149160940923636,0.8801051446786659,14.993505826308178,0.9200019836425781,1.6200936336068708,1.369999790191649,-2.599217796933658,5.339217377316956,-0.614609003371001,3.354608583754299,-1.2783688701520006,28.57134803589952,-42.97061667053822,1.9846087935626529,4,-0.030000686645507812,-1.9399995803832937,0.6325006484985352,1.4200010299682617,5.970001220703125,2,0.08187773062156656,-1.209155802223502,36.2599983215332,12.600213626306553,37.75,2.8918696001812667,37.43999862670898,0.08187773062156656
2144,2008-04-10,36.349998474121094,36.61999893188477,35.439998626708984,36.61999893188477,1053280.0,-0.00791487228051857,7.7407281820875,-0.7105255232645873,70.4885287089392,66.79070641784719,0.5284661899563616,-1.4000122316217798,-0.25759952222027493,1.0992753727779956,14.18630960338369,1.2000007629394531,1.7256317357368403,0.9634989738464341,-2.9879757510863953,4.914973698779264,-1.012238388619977,2.9392363363128453,1.770000457763679,38.23527054686385,-37.566959598128,1.9757373624664143,4,0.26000022888183594,-1.64999866485595,0.6700010299682617,1.7100019454956055,6.200000762939453,3,0.07152688852709033,-3.8421020930582745,36.63999938964844,-1.209155802223502,36.2599983215332,12.600213626306553,37.75,0.07152688852709033
2145,2008-04-11,35.439998626708984,36.79999923706055,35.31999969482422,36.52000045776367,1305273.0,-0.025034384748598315,-1.2424240672774036,3.9999999999998948,61.94690630621713,66.91425083724518,1.5304289441050258,-0.45589237528955096,0.6365149033409665,1.960855346149387,13.569727779213384,1.4799995422363281,1.7911807325927285,0.016999149322508345,-3.9216297534633284,3.955628052108345,-1.95231530207041,1.9863136007154267,2.626400299072273,4.799957275390625,-71.78399272823773,1.9693144513929182,4,1.2800006866455078,-0.7399988174438406,1.4450006484985352,2.620001792907715,5.740001678466797,4,0.0987584688381522,7.7407281820875,36.349998474121094,-3.8421020930582745,36.63999938964844,-1.209155802223502,36.2599983215332,0.0987584688381522
2146,2008-04-14,34.860000610351555,35.290000915527344,34.720001220703125,35.02000045776367,1291980.0,-0.016365633149892922,-1.590915790295033,0.14814775569025368,44.8575065670023,64.31010941686738,2.1464619315243425,0.1756406216697215,1.1983959616151694,2.515713425181225,12.588214434571901,0.7199974060058594,1.8903423427038462,-0.5899989128112892,-4.504118237441212,3.3241204118186296,-2.5470585751262504,1.367060749503672,3.09654234619142,4.620443764037353,-66.15115122926842,1.9570596623149594,4,1.55999946594239,-0.16000080108641157,1.8749990463256907,3.199999809265144,5.590000152587898,0,0.13970163071192387,-1.2424240672774036,35.439998626708984,7.7407281820875,36.349998474121094,-3.8421020930582745,36.63999938964844,0.13970163071192387
2147,2008-04-15,35.810001373291016,35.91999816894531,35.02000045776367,35.29999923706055,1980999.0,0.027251886009932003,1.4657615852511443,-3.1875163912928035,50.665203942588356,62.5321672551755,0.9674166109655928,-0.6568186264689544,0.17453376127097897,1.538656478291614,11.976244631856488,1.059997558593757,1.924475501002668,0.2640017509460435,-3.5826166805985338,4.110620182490621,-1.6593074648262416,2.1873109667183286,1.952349079101566,44.308965782462934,-22.454622948993062,1.9233092157722886,4,0.5949993133544922,-1.1100015640258718,0.7274980545043945,2.2499990463256836,4.5,1,0.12845569108388855,-1.590915790295033,34.860000610351555,-1.2424240672774036,35.439998626708984,7.7407281820875,36.349998474121094,0.12845569108388855
2148,2008-04-16,37.31999969482422,37.41999816894531,36.209999084472656,36.22999954223633,1867310.0,0.042166943971676085,-1.1415892756470631,2.1372462488967345,58.68725769208534,62.44559025946761,-0.6939406973194409,-1.7825041171176252,-1.398460610535679,0.030226440250672226,10.163874638408855,1.6099967956542969,1.936764104650166,1.4720001220703125,-1.8811601590547582,4.825160403195383,-0.20458001849222285,3.148580262632848,0.2598098036669967,96.2963486241643,31.21260664532653,1.6765801405625358,4,-1.0499992370605469,-2.619999885559075,-0.9999990463256836,0.7400007247924805,1.4599990844726634,2,0.1173633736316102,1.4657615852511443,35.810001373291016,-1.590915790295033,34.860000610351555,-1.2424240672774036,35.439998626708984,0.1173633736316102
2149,2008-04-17,38.91999816894531,39.68000030517578,37.52999877929688,37.79999923706055,4103270.0,0.04287241391223784,-1.5903635222987595,1.0275218120159448,63.10344181219249,62.42760419599684,-2.2113879972438397,-3.019058923908318,-2.9671132432103633,-1.5643127487839408,8.670348395648652,2.3600006103515625,1.7175994903858722,2.7429986953735366,-0.4482325514288874,5.934229942175961,1.1473830719723281,4.338614318774745,-4.1999969482421875,84.67737345739306,22.035214473373145,1.5956156234012107,4,-1.7199974060058594,-3.439997673034668,-2.6249990463256836,-1.2699975967407227,0.40000152587890625,3,0.09480993358192258,-1.1415892756470631,37.31999969482422,1.4657615852511443,35.810001373291016,-1.590915790295033,34.860000610351555,0.09480993358192258
2150,2008-04-18,39.7599983215332,39.810001373291016,39.0,39.040000915527344,2240086.0,0.021582738748896935,-1.0250053644231456,0.6428554398656681,65.06122357464959,62.25876505910605,-3.0035423541734545,-3.44333515992615,-3.789861284744525,-2.411637116553891,7.68126514681104,0.8900032043457031,1.5463012431211212,3.2069990158081083,0.2022936964992681,6.2117043351169485,1.7046463561536882,4.709351675462528,-4.940797119140626,99.01762180238069,38.13405480077735,1.5023526596544217,4,-2.494997024536133,-4.214997291564941,-3.544999122619629,-2.40999698638916,-0.01999664306640625,4,0.07017105214555142,-1.5903635222987595,38.91999816894531,-1.1415892756470631,37.31999969482422,1.4657615852511443,35.810001373291016,0.07017105214555142
2151,2008-04-21,38.13000106811523,38.900001525878906,37.79999923706055,38.88999938964844,1789033.0,-0.040995908506746614,1.8205093092975602,-1.0555570272804917,50.87283037020333,59.725833910583404,-1.4683902347962174,-1.4862960872031508,-2.1031686962290976,-0.7942056522434697,6.459732940118829,1.9599990844726562,1.5000381012125743,1.3210016250610295,-1.2544927656506601,3.896496015772719,0.033254429705188215,2.6087488204168707,-3.1111678588867093,64.92693143899258,8.619907564774465,1.287747195355844,4,-0.864999771118157,-2.5850000381469656,-2.047501564025872,-0.7799997329711843,3.5099983215332102,0,0.07998948732291011,-1.0250053644231456,39.7599983215332,-1.5903635222987595,38.91999816894531,-1.1415892756470631,37.31999969482422,0.07998948732291011
2152,2008-04-22,37.560001373291016,38.0,37.2400016784668,37.79999923706055,1796226.0,-0.014948850743695674,1.374997019764919,0.31578736027385274,48.96000639648632,57.18254504115156,-0.7762202724919263,-0.8105759739125773,-1.496435143681623,-0.2197759064445961,6.627884650410469,0.8899993896484304,1.33959525243273,0.6575017929077163,-1.8824758075909855,3.197479393406418,-0.6124870073416346,1.9274905931570672,-2.3495214374999946,37.50003973640459,-13.744907323491056,1.2699888002493513,4,-0.2950000762939453,-2.015000343322754,-1.9800024032592773,-0.21000003814697266,4.939998626708984,1,0.07694353791220898,1.8205093092975602,38.13000106811523,-1.0250053644231456,39.7599983215332,-1.5903635222987595,38.91999816894531,0.07694353791220898
2153,2008-04-23,39.06999969482422,39.06999969482422,37.52000045776367,37.70000076293945,2197468.0,0.04020229676048315,1.2627743730108565,-5.708379692914137,58.244277587770824,55.82207269435507,-2.1291797141408964,-2.1653903407533335,-2.9217370941155707,-1.7433434504013405,7.139104796935079,1.5499992370605469,1.137703614400337,1.998500061035159,-0.649288979887146,4.646289101957464,0.6746055405740066,3.3223945814963116,-3.6755389015332014,71.20615695180419,20.190313802171787,1.323894520461152,4,-1.8049983978271484,-3.524998664855957,-3.4925003051757812,-2.359999656677246,4.529998779296875,2,0.031737949530392884,1.374997019764919,37.560001373291016,1.8205093092975602,38.13000106811523,-1.0250053644231456,39.7599983215332,0.031737949530392884
2154,2008-04-24,39.02999877929688,39.25,38.349998474121094,38.97000122070313,1408563.0,-0.0010238268707393194,2.600006103515727,0.04379387253332294,56.30452242912486,55.19514115245593,-1.8651863407626834,-1.9488657200624218,-2.8257396423857415,-1.7300558248919415,7.3072744445705435,0.9000015258789062,0.9743030508898656,1.7829992294311623,-0.8968987310663223,4.462897189928647,0.44305024918242,3.1229482096799046,-3.4589163628058657,69.64970090988733,21.073783641013037,1.339948980248743,4,-1.7649974822998118,-3.3799982070922923,-4.6274986267089915,-2.8699979782104563,3.950000762939446,3,-0.006405329434255869,1.2627743730108565,39.06999969482422,1.374997019764919,37.560001373291016,1.8205093092975602,38.13000106811523,-0.006405329434255869
2155,2008-04-25,40.099998474121094,40.72000122070313,38.88999938964844,39.22999954223633,1792871.0,0.02741480215960923,-1.3612938475055651,14.500572227873855,58.788329589964114,56.74301037722947,-2.463738294508012,-2.8316857126997377,-3.789081125340715,-2.823372753663193,8.019320626517803,1.8300018310546946,0.8547075110731015,2.6419990539550753,-0.24150397757783537,5.525502085487986,1.20024753818862,4.083750569721531,-4.359359299358076,82.1838267776435,36.339231240795776,1.4417515157664569,4,-2.2299976348876953,-3.9249982833862305,-5.742498397827148,-4.564997673034668,4.400001525878906,4,-0.019451341869757277,2.600006103515727,39.02999877929688,1.2627743730108565,39.06999969482422,1.374997019764919,37.560001373291016,-0.019451341869757277
2156,2008-04-28,38.790000915527344,40.0,38.7400016784668,40.0,1596175.0,-0.03266826953719637,1.082643429573069,-1.390805252888431,59.590615317740784,57.734722752246405,-0.6008282445453474,-1.3781212644210257,-2.4763595073447675,-1.5277812281003946,8.546219054060858,1.3599967956542969,0.7428578143506996,1.1960014343261705,-1.6683737853296563,4.060376653981997,-0.23618617550174292,2.628189044154084,-2.7506000180079155,44.54021382038684,-5.632637651542112,1.4321876098279138,4,-0.3250007629394531,-2.3600006103515554,-4.497500419616699,-3.255000114440918,5.369998931884766,0,0.02449086724716154,-1.3612938475055651,40.099998474121094,2.600006103515727,39.02999877929688,1.2627743730108565,39.06999969482422,0.02449086724716154
2157,2008-04-29,39.150001525878906,39.4900016784668,38.5,38.72999954223633,1066314.0,0.009280757975116627,-1.2500010837194988,-0.34710934002534727,59.52924806093324,57.828277237673944,-0.4886080071568628,-1.7299434540255874,-2.8123105967155198,-1.880122157798759,9.057630401460987,0.9900016784667969,0.8258678845878009,1.4945018768310518,-1.4510134458202373,4.440017199482341,0.021744215505407283,2.9672595381566964,-2.8297646089684534,50.93752123414953,-1.8864883823018488,1.4727576613256446,4,-0.1700000762939453,-1.5250015258789062,-4.857501029968262,-3.840001106262207,4.909999847412109,1,0.06360147552289597,1.082643429573069,38.790000915527344,-1.3612938475055651,40.099998474121094,2.600006103515727,39.02999877929688,0.06360147552289597
2158,2008-04-30,38.9900016784668,39.06999969482422,38.060001373291016,38.95000076293945,1222140.0,-0.004086841409350783,9.10013733119707,0.09523982525136011,60.122719846241836,57.49708590812388,-0.07465727051548754,-1.5576576352312017,-2.6679876733395247,-1.7321564988150797,9.376216457815602,1.0900001525878906,1.1806178302302897,1.2760019302368164,-1.7291402459339125,4.281144106407545,-0.22656915784855158,2.7785730183221844,-2.4057789033287804,34.962419493390875,-18.892893000980607,1.5025710880853655,4,-0.010000228881835938,-1.3650016784667969,-4.552501678466797,-3.6800012588500977,4.479999542236335,2,0.09002303591773608,-1.2500010837194988,39.150001525878906,1.082643429573069,38.790000915527344,-1.3612938475055651,40.099998474121094,0.09002303591773608
2159,2008-05-02,39.88999938964844,40.150001525878906,39.5099983215332,39.59000015258789,1171212.0,0.023082782057911144,-1.782605090100923,7.499809269502194,67.07599803614627,57.72094973717906,-0.9192604521805521,-2.3430855350496813,-3.588034569824657,-2.644346256503283,10.353840202274727,1.1599998474121094,1.4631710276626677,2.0269996643066435,-1.1032001394927562,5.157199468106043,0.46189976240694364,3.5920995662063433,-3.0576299077765157,68.79692185463117,8.375543647827051,1.5650999018996983,5,-0.9099979400634766,-2.2649993896484375,-5.3949995040893555,-4.579998970031738,2.0600013732910156,4,0.09300574432787312,9.10013733119707,38.9900016784668,-1.2500010837194988,39.150001525878906,1.082643429573069,38.790000915527344,0.09300574432787312
2160,2008-05-05,39.33000183105469,39.86000061035156,38.84000015258789,39.790000915527344,983627.0,-0.01403854517829528,2.400010172551912,-1.5333341810459926,67.1791150245273,59.53275914321506,-0.4768144683317672,-1.722549714943547,-3.0588753039588283,-2.1032739655777988,11.217702703381056,1.0499992370605469,1.5393392702811326,1.372501945495607,-1.8174749888774357,4.5624788798686495,-0.22248652169091088,2.9674904126821247,-2.2643744448528906,60.76556770539588,-6.436894541729231,1.5949884671865209,5,-0.35000038146972656,-1.6100006103515625,-4.8350019454956055,-4.020001411437988,2.05999755859375,0,0.09280441243965631,-1.782605090100923,39.88999938964844,9.10013733119707,38.9900016784668,-1.2500010837194988,39.150001525878906,0.09280441243965631
2161,2008-05-06,38.7599983215332,39.47000122070313,38.209999084472656,39.41999816894531,1735213.0,-0.014492842181141552,2.315769132313703,1.434785132602458,61.678540664162604,60.945929617401305,0.21451011400803566,-1.1309862583660646,-2.5492136408028188,-1.5622489279203364,11.778426587064263,1.2600021362304759,1.410022476102263,0.7519985198974624,-2.4560741497565886,3.9600711895515133,-0.8520378149295667,2.3560348547244914,-1.4751085052613249,33.492674504135024,-35.093518978245626,1.6040363348270257,5,0.3600025177001953,-1.0399971008300781,-4.192498207092285,-3.449997901916504,1.9900016784667969,1,0.14809086499051594,2.400010172551912,39.33000183105469,-1.782605090100923,39.88999938964844,9.10013733119707,38.9900016784668,0.14809086499051594
2162,2008-05-07,39.75,39.900001525878906,37.61999893188477,38.29999923706055,1988724.0,0.02554184007579785,1.6057115702785514,-2.196971360864665,60.03303762849806,61.144680733037674,-0.4829594839048781,-1.9458863904079635,-3.5328810158676873,-2.5875821788119566,12.243423894719863,2.2800025939941335,1.1925630533526927,1.567500114440918,-1.6198356360875934,4.754835864969429,-0.02616776082334127,3.161167989705177,-2.2590034994622457,84.18967921896787,18.319276040563906,1.5936678752642568,5,-0.5799999237060476,-2.029998779296875,-5.172499656677246,-4.439999580383301,1.4199981689453125,2,0.1109433923877261,2.315769132313703,38.7599983215332,2.400010172551912,39.33000183105469,-1.782605090100923,39.88999938964844,0.1109433923877261
2163,2008-05-08,39.63999938964844,39.95000076293945,38.84000015258789,39.150001525878906,1218801.0,-0.002767310952240587,1.0,0.33792938341370504,53.389837814227754,60.82082688693799,-0.3169300765893297,-1.6860544314039174,-3.439937840489094,-2.5135921318859786,12.74378987884238,1.1100006103515625,1.3097472755655133,1.307499504089357,-1.8564675481335584,4.471466556312272,-0.27448402202210076,2.8894830302008145,-2.0200004577636648,79.84183346526437,15.674967981755785,1.581983526111456,5,-0.4699993133544851,-1.9199981689453125,-4.742499351501465,-4.329998970031738,1.5200004577636719,3,0.1115035835443734,1.6057115702785514,39.75,2.315769132313703,38.7599983215332,2.400010172551912,39.33000183105469,0.1115035835443734
2164,2008-05-09,38.95000076293945,39.52000045776367,38.40999984741211,39.4900016784668,1163362.0,-0.017406625563399225,2.700011444120901,-1.1020474892954457,46.131814448930754,59.41454742682318,0.4028963199165645,-0.8340447969303355,-2.776010953617501,-1.8318880211764252,12.667481195707719,1.2299995422363281,1.4972876942475821,0.48750076293945455,-2.5443914915338297,3.519393017412739,-1.028445364297184,2.003446890176093,-1.3300018310546804,57.08157879226439,-2.5663204078503767,1.5159461272366408,5,-0.06500053405761719,-1.2299995422363281,-4.072501182556152,-3.640000343322754,2.200000762939453,4,0.11604622257323327,1.0,39.63999938964844,1.6057115702785514,39.75,2.315769132313703,38.7599983215332,0.11604622257323327
2165,2008-05-12,38.93999862670898,39.38000106811523,38.810001373291016,38.97000122070313,577758.0,-0.0002567942499244191,-2.9310716775627297,0.05556026505039437,54.576258182203766,58.85739663398573,0.2582008535001563,-0.5780225696588204,-2.7969252898949932,-1.8355918978495396,12.718553444789354,0.5699996948242116,1.4298077135194802,0.3024986267089744,-2.37857542907949,2.9835726824974387,-1.0380384011852613,1.64303565460321,-1.1339995574951018,56.65230289654768,-2.2316737981654597,1.3405370278942337,5,-0.05499839782714133,-1.2199974060058523,-3.9349989891052175,-3.629998207092278,2.490001678466804,0,0.0772984653924953,2.700011444120901,38.95000076293945,1.0,39.63999938964844,1.6057115702785514,39.75,0.0772984653924953
2166,2008-05-13,39.72999954223633,40.20000076293945,39.33000183105469,39.95000076293945,1465353.0,0.020287646209250054,1.416659602424448,7.332739987281968,61.962504090179955,59.12775841501314,-0.42961780657115156,-1.0376703793411082,-3.593503593511052,-2.638356947856309,12.590956711663633,1.2600021362304759,1.4198824259900036,0.8489995956420913,-1.1968928268586865,2.894892018142869,-0.17394661560830116,1.8719458068924837,-1.7491603439330987,81.78291135122981,19.35981670581708,1.0229462112503902,5,-0.8199996948242188,-2.009998321533203,-4.127500057220459,-4.419999122619629,1.279998779296875,1,0.04178202533446762,-2.9310716775627297,38.93999862670898,2.700011444120901,38.95000076293945,1.0,39.63999938964844,0.04178202533446762
2167,2008-05-14,40.40999984741211,40.40999984741211,39.43999862670898,39.70000076293945,1251247.0,0.017115537704773587,1.7324013281611186,-3.227250658898599,58.13106723078497,58.906463679962386,-1.0192795636380225,-1.42862702656533,-4.233629705397917,-3.325859757102954,12.974571208642965,0.9700012207031321,1.2965079237888304,1.2989999771118192,-0.27250746095312905,2.8705074151767676,0.5132462580793415,2.084753696144297,-2.2648109277648842,100.0,37.089746273666655,0.7857537190324749,5,-1.3950004577636719,-2.6899986267089844,-4.80750036239624,-5.0199995040893555,-0.2799987792968821,2,0.008413762778315403,1.416659602424448,39.72999954223633,-2.9310716775627297,38.93999862670898,2.700011444120901,38.95000076293945,0.008413762778315403
2168,2008-05-15,41.70000076293945,41.709999084472656,39.900001525878906,40.22999954223633,2017007.0,0.0319228141647705,1.4295304075331419,2.070426924275475,64.06744737306482,58.57218027295333,-2.105898662332571,-2.5019403352621055,-5.433772267145159,-4.622803930035488,13.850304392436948,1.80999755859375,1.292009516041368,2.3700008392333984,0.6369297738948205,4.103071904571976,1.5034653065641095,3.2365363719026874,-3.400323105228871,99.69702048955294,36.08442243933346,0.8665355326692901,5,-2.035001754760742,-3.4850006103515625,-6.187501430511475,-6.310000419616699,-2.700000762939453,3,-0.012709894107847952,1.7324013281611186,40.40999984741211,1.416659602424448,39.72999954223633,-2.9310716775627297,38.93999862670898,-0.012709894107847952
2169,2008-05-16,42.61000061035156,43.13999938964844,41.79999923706055,42.0,2082627.0,0.02182253790798172,-1.6534600364095087,0.414966057007619,63.45124139137885,58.15797209149239,-2.8938055057861263,-3.29000024324165,-6.227946807636748,-5.551131768743829,13.822620432767074,1.4399986267089844,1.293422789338635,3.0955005645751967,0.8394541894079737,5.35154693974242,1.9674773769915888,4.223523752158805,-4.037497238500016,87.75983782683733,25.40183737914731,1.1280231875836109,5,-2.230001449584961,-3.6800003051757812,-6.955001354217529,-7.220000267028809,-4.5,4,-0.034029587941080575,1.4295304075331419,41.70000076293945,1.7324013281611186,40.40999984741211,1.416659602424448,39.72999954223633,-0.034029587941080575
2170,2008-05-19,42.54999923706055,42.72000122070313,42.11000061035156,42.599998474121094,1002608.0,-0.0014081523687291542,3.206832142903964,-0.0819658803812192,73.26730008852164,59.445612027532285,-2.602716945788515,-3.172940191809488,-6.059455983238031,-5.517497879675979,13.732609753026692,0.6100006103515696,1.3087117086142612,2.8959991455078153,0.2625674998267158,5.529430791188915,1.5792833226672656,4.212714968348365,-3.5207462634293094,84.5144217676177,19.080435633135238,1.3167158228405513,5,-2.1700000762939453,-3.6199989318847656,-6.894999980926514,-7.159998893737793,-4.189998626708984,0,-0.03290241448376474,-1.6534600364095087,42.61000061035156,1.4295304075331419,41.70000076293945,1.7324013281611186,40.40999984741211,-0.03290241448376474
2171,2008-05-20,41.18000030517578,42.33000183105469,40.86999893188477,42.18000030517578,1468092.0,-0.03219739028083257,1.2461530335575086,20.000305180437934,61.16610502373167,59.57150840478046,-0.9536243386612568,-1.6471788635120674,-4.571116499442439,-4.25059967951411,14.104366200848121,1.6800003051757741,1.1156778649697046,1.373500251770018,-1.2415190986863323,3.9885196022263685,0.06599057654184293,2.6810099269981933,-1.7396726899428216,47.02706269402124,-19.404509260566726,1.3075096752281743,5,-0.4050006866455078,-2.25,-5.470000743865967,-5.789999961853027,-2.1800003051757812,1,0.006070908162877808,3.206832142903964,42.54999923706055,-1.6534600364095087,42.61000061035156,1.4295304075331419,41.70000076293945,0.006070908162877808
2172,2008-05-21,40.45000076293945,41.41999816894531,40.29999923706055,41.22000122070313,1643802.0,-0.017727040719438203,-1.0934490810887894,0.770000457763679,57.55692821421688,60.0345184492237,-0.1272714354151816,-0.7268316309222627,-3.7088316612851173,-3.6061594521720863,14.703269690720571,1.1199989318847656,0.9430365276544279,0.4990007400512724,-1.9041455084407062,2.902146988543251,-0.7025723841947169,1.7005738642972617,-0.6397059702649486,16.97529628679007,-51.22948810588646,1.2015731242459908,5,0.3249988555908203,-1.3700008392333984,-4.890000820159912,-5.060000419616699,-2.3400001525878906,2,0.013844191545895335,1.2461530335575086,41.18000030517578,3.206832142903964,42.54999923706055,-1.6534600364095087,42.61000061035156,0.013844191545895335
2173,2008-05-22,40.310001373291016,40.47999954223633,39.400001525878906,39.97000122070313,1484594.0,-0.0034610478864738337,2.176481148005408,-0.44155837721882635,52.35956028996824,60.72649020933897,0.13160176688604963,-0.5156066878291483,-3.427709312422678,-3.5436621116361096,14.565022999204158,1.0799980163574219,0.907651707325499,0.29700126647949077,-2.0742130202124756,2.668215553171457,-0.8886058768664924,1.482608409825474,2.829998016357422,24.331560620062053,-41.98905884800516,1.1856071433459825,5,0.6649990081787109,-0.6350021362304688,-4.757501125335693,-4.920001029968262,-3.140003204345703,3,-0.004465400621272431,-1.0934490810887894,40.45000076293945,1.2461530335575086,41.18000030517578,3.206832142903964,42.54999923706055,-0.004465400621272431
2174,2008-05-23,38.77999877929688,40.47000122070313,38.77000045776367,40.13999938964844,1438349.0,-0.037955905280814384,-1.463774125243958,-4.000000000000063,47.21376659797388,59.90843558886898,1.8270918120735047,1.0484613799589013,-1.783380869696046,-2.1014839738756663,14.229915969891794,1.7000007629394602,0.7956800673702702,-1.22050132751464,-3.6160453194632325,1.1750426644339527,-2.4182733234889326,-0.022729331540347175,4.285200653076167,0.2531220152415821,-64.01196712196423,1.1977719959742958,5,2.1750011444091726,1.410001754760735,-3.294998645782478,-3.389998435974128,-1.3400001525879048,4,0.0056730589898978945,2.176481148005408,40.310001373291016,-1.0934490810887894,40.45000076293945,1.2461530335575086,41.18000030517578,0.0056730589898978945
2175,2008-05-26,39.31999969482422,39.47999954223633,38.599998474121094,38.810001373291016,884709.0,0.013924727501941625,1.1204895693058614,-0.37499859753840137,52.84553318299406,58.89543882140388,1.5049212271693975,0.4711867277344055,-2.2226680486191412,-2.7093373330545205,13.219987895000596,0.8800010681152344,0.8101061106350258,-0.6415004730224609,-3.055549629339538,1.772548683294616,-1.8485250511809994,0.5655241051360775,3.5733917785644564,19.302964415963213,-46.83649391853977,1.207024578158537,5,1.5499992370605469,0.8700008392333984,-2.97999906539917,-3.839999198913574,-2.3600006103515625,0,-0.030773120393282505,-1.463774125243958,38.77999877929688,2.176481148005408,40.310001373291016,-1.0934490810887894,40.45000076293945,-0.030773120393282505
2176,2008-05-27,39.7400016784668,40.13999938964844,38.86999893188477,39.900001525878906,1576174.0,0.010681637510232767,2.9687788711994103,-0.3137262235120762,49.946071667687896,57.985994869948655,1.2141702227218616,0.13281511212975516,-2.5224265672845476,-3.186496756410179,12.293521748163403,1.2700004577636648,0.9904301905761415,-0.26899852752685405,-2.622619895074081,2.084622840020373,-1.445809211300464,0.9078121562467558,2.895786214965824,40.42564991897149,-22.46268390730272,1.1768106837736125,5,1.1299972534179688,0.4499988555908203,-3.335000514984131,-4.195000648498535,-3.1599998474121094,1,-0.034725742572451646,1.1204895693058614,39.31999969482422,-1.463774125243958,38.77999877929688,2.176481148005408,40.310001373291016,-0.034725742572451646
2177,2008-05-28,41.63999938964844,42.060001373291016,39.93000030517578,40.0,2303679.0,0.047810710390864486,-1.3932612683662797,-10.250005960470162,59.04158707887452,57.42756594837195,-0.550940964469504,-1.6559762550357746,-4.263761198405092,-5.100131733028647,11.862307363755505,2.3199996948242188,1.1350074889477142,1.5064992904663086,-0.9181573628177944,3.9311559437504116,0.2941709638242571,2.71882761710836,0.7536411386254898,87.86122451679623,25.997202786296654,1.2123283266420506,5,-0.7700004577636719,-1.4499988555908203,-5.2349982261657715,-6.094998359680176,-3.8400001525878906,2,-0.06340056264037153,2.9687788711994103,39.7400016784668,1.1204895693058614,39.31999969482422,-1.463774125243958,38.77999877929688,-0.06340056264037153
2178,2008-05-29,42.5,42.560001373291016,41.79999923706055,41.9900016784668,2020788.0,0.02065323302010791,1.4127011038383055,0.3109747020348161,65.8058636241503,57.689190640902105,-1.4366017853477118,-2.360560990830834,-4.8676932252059615,-5.951024005920075,11.807866769338768,0.9200019836425781,1.1737115680121235,2.190999984741211,-0.3883425749669982,4.77034254444942,0.9013287048871064,3.4806712645953155,-3.9000015258789062,98.48481491507006,34.52806885649862,1.2896712798541032,5,-1.8400001525878906,-2.1700000762939453,-6.094998836517334,-6.954998970031738,-5.909999847412109,3,-0.10329410328584554,-1.3932612683662797,41.63999938964844,2.9687788711994103,39.7400016784668,1.1204895693058614,39.31999969482422,-0.10329410328584554
2179,2008-05-30,43.599998474121094,43.79999923706055,42.5,42.5,2066942.0,0.025882317038143476,-1.3636382552244086,2.1568668516676266,68.91233165563082,57.2053052594698,-2.661260860948481,-3.3395869513068703,-5.727733637070131,-7.044207155090973,11.411495521558948,1.2999992370605469,1.2530200539602916,3.1054985046386747,0.14723824552254428,6.063758763754805,1.6263683750806095,4.58462863419674,-4.9207999420166,96.15383204624,29.981262598552732,1.4791301295580663,5,-2.3999996185302734,-2.8899993896484375,-7.194997310638428,-8.054997444152832,-6.4099998474121165,4,-0.14747707638091612,1.4127011038383055,42.5,-1.3932612683662797,41.63999938964844,2.9687788711994103,39.7400016784668,-0.14747707638091612
2180,2008-06-02,42.97999954223633,43.459999084472656,42.45000076293945,43.36999893188477,1272721.0,-0.01422015948584876,2.5438556571321493,-0.3545453914925262,63.37448391704998,57.45068069206073,-2.2058171276693486,-2.5635535000885454,-4.866809926337218,-6.3834061961401645,11.458026499631828,1.1499977111816406,1.143704004726466,2.302999687194827,-0.7996043433894471,5.405603717779101,0.75169767190269,3.854301702486964,-4.095968981933595,83.36714717921336,18.37732190298445,1.5513020152921382,6,-1.7800006866455078,-2.270000457763672,-6.522498607635498,-7.434998512268066,-6.130001068115234,0,-0.12889718414452767,-1.3636382552244086,43.599998474121094,1.4127011038383055,42.5,-1.3932612683662797,41.63999938964844,-0.12889718414452767
2181,2008-06-03,44.5,44.599998474121094,42.95000076293945,42.97999954223633,1528367.0,0.0353652972069014,-1.0886073198820823,-3.897443170703008,65.74287769095437,58.36023063392045,-3.5820395301595767,-3.8277282447741428,-6.148078811126396,-7.839779616040246,12.107380949580312,1.6499977111816406,1.0072871971589805,3.5360000610351534,0.13268046870585692,6.93931965336445,1.8343402648705052,5.237659857199802,-5.419330692626957,97.85870421136208,35.75671219608806,1.7016597961646487,6,-2.9000015258789062,-3.3900012969970703,-7.477499485015869,-8.499999046325676,-6.229999542236328,1,-0.1694382228208392,2.5438556571321493,42.97999954223633,-1.3636382552244086,43.599998474121094,1.4127011038383055,42.5,-0.1694382228208392
2182,2008-06-04,44.15999984741211,44.45000076293945,42.849998474121094,44.45000076293945,1362771.0,-0.0076404528671436545,10.034463707874037,-0.1907900185464502,60.21594226500486,59.233161964480075,-2.9730839390211656,-3.310113265506274,-5.654773427548605,-7.411936081132573,13.152111699169708,1.6500015258789062,0.7803847237010331,2.9754999160766573,-0.6601565382527568,6.611156370406071,1.1576716889119467,4.793328143241368,-4.74817079003418,84.28575905003113,25.82645120805499,1.817828227164707,6,-2.5600013732910156,-3.0500011444091797,-6.712499618530273,-8.159998893737786,-7.409999847412109,2,-0.17164850639829954,-1.0886073198820823,44.5,2.5438556571321493,42.97999954223633,-1.3636382552244086,43.599998474121094,-0.17164850639829954
2183,2008-06-05,44.060001373291016,45.13999938964844,43.79999923706055,44.29999923706055,2466639.0,-0.002264458208030451,-2.526306279174823,0.8275762279340191,56.45592529850943,60.260068486761796,-2.553763122579177,-3.0166670699725984,-5.399470891681204,-7.241188102117221,14.32461328788272,1.3400001525878906,0.7580314637037162,2.654501342773436,-1.12053286547048,6.429535551017352,0.7669842386514816,4.542018446895391,-4.336882150908494,59.85135436003103,4.887758242175245,1.8875171041219574,6,-2.19000244140625,-2.680002212524414,-5.757500648498535,-8.060000419616692,-8.700000762939453,3,-0.1420790272608855,10.034463707874037,44.15999984741211,-1.0886073198820823,44.5,2.5438556571321493,42.97999954223633,-0.1420790272608855
2184,2008-06-06,43.47000122070313,44.79999923706055,43.43999862670898,44.09000015258789,2048148.0,-0.013390833731238616,-2.9999775607402084,2.583351877165625,53.911573617991145,60.378517423983695,-1.3728983230813299,-2.182579329443911,-4.652340109787787,-6.5620743723517805,15.747083148195218,1.3600006103515696,0.8215361914720276,1.8385011672973732,-1.8579512956943276,5.534953630289074,-0.009725064198477185,3.6867273987932236,-3.3135315849393336,37.91825198853631,-12.757649969461085,1.8482262314958506,6,-1.4650020599365305,-2.0900020599365305,-5.167500495910652,-7.470000267028809,-7.569999694824226,4,-0.15827009144040594,-2.526306279174823,44.060001373291016,10.034463707874037,44.15999984741211,-1.0886073198820823,44.5,-0.15827009144040594
2185,2008-06-09,41.95000076293945,43.02999877929688,41.849998474121094,42.93999862670898,2111671.0,-0.03496665321094494,1.0170976955279818,1.5967734988832831,53.23257962900387,60.74368497524103,0.6251408499782016,-0.44851023276024193,-3.0012375389221546,-4.9594573214631055,16.83043108301236,1.6200027465820384,0.9375950088687333,0.16800060272216655,-3.305420916306822,3.6414221217511553,-1.5687101567923278,1.904711362236661,-1.3948487468648807,3.0395824009164545,-46.110999656822734,1.736710759514495,6,0.5849990844726562,-0.5700016021728516,-3.6475000381469727,-5.94999980926513,-6.920001983642578,0,-0.11346846363911578,-2.9999775607402084,43.47000122070313,-2.526306279174823,44.060001373291016,10.034463707874037,44.15999984741211,-0.11346846363911578
2186,2008-06-10,41.38999938964844,41.77000045776367,40.5,41.5099983215332,2159679.0,-0.013349257761772093,2.9687315599053483,0.12121130385863328,54.003400733890466,60.18388649246502,1.6134830877466086,0.25532109089901667,-2.3200634365808526,-4.333787098643853,17.1467711838633,1.4500007629394531,1.2384783917407987,-0.4750007629394517,-3.8188812403840515,2.868879714505148,-2.1469410016617516,1.1969394757828482,3.75,19.181023851726646,-32.633378193025905,1.6719402387223006,6,1.4300003051757812,-0.010000228881835938,-3.0399980545043945,-5.389998435974114,-3.979999542236328,1,-0.10968835425165024,1.0170976955279818,41.95000076293945,-2.9999775607402084,43.47000122070313,-2.526306279174823,44.060001373291016,-0.10968835425165024
2187,2008-06-11,40.75,41.97999954223633,40.52000045776367,41.79999923706055,1510658.0,-0.015462657624694232,1.0709209113069262,8.750071526210382,51.79737976459207,58.627388285847445,2.362390131343446,0.9719298128803899,-1.6234699523679694,-3.6381992650760395,17.389931405871515,1.4599990844726562,1.44384856670046,-1.132000160217288,-4.448076425048434,2.184076104613858,-2.7900382926328575,0.5260379721982815,4.297199401855465,5.387931743218224,-47.84142903515264,1.658038132415573,6,2.0699996948242188,0.6299991607666016,-2.3299989700317383,-4.7499990463256765,-1.6399993896484375,2,-0.06085888447205712,2.9687315599053483,41.38999938964844,1.0170976955279818,41.95000076293945,-2.9999775607402084,43.47000122070313,-0.06085888447205712
2188,2008-06-12,41.16999816894531,41.27999877929688,40.38999938964844,40.900001525878906,1244146.0,0.010306703532400263,2.6326664071622434,-0.2571398469033718,60.736747436817545,57.71899003931264,1.9376562663378678,0.5377605685735318,-1.9776030207802364,-3.9585668090333,16.86920127001299,0.8899993896484446,1.6890741046211204,-0.6855018615722628,-4.016141011228932,2.645137288084406,-2.3508214364005937,0.9798177132560681,3.786257244873042,17.687047761568436,-40.498417550883886,1.6653195748283338,6,1.595001220703125,0.6050014495849609,-2.7249975204467773,-5.169997215270989,-0.7699966430664062,3,-0.10735968825666198,1.0709209113069262,40.75,2.9687315599053483,41.38999938964844,1.0170976955279818,41.95000076293945,-0.10735968825666198
2189,2008-06-13,41.15999984741211,41.349998474121094,40.18000030517578,41.11000061035156,1178739.0,-0.00024285455374983833,4.441896363587974,0.18518466190059057,58.67925037562192,57.1972974235984,1.7490763695374696,0.456988697392795,-1.8711612811113412,-3.868901519235294,15.574906256224613,1.1699981689453125,1.682717537822903,-0.6230001449584961,-3.947607623457216,2.701607333540224,-2.285303884207856,1.039303594290864,3.613605325439451,34.38596726051041,-27.531567207958474,1.6623037392493591,6,1.5,0.6149997711181641,-2.714999198913574,-5.159998893737786,-1.1800003051757812,4,-0.14091349024689603,2.6326664071622434,41.16999816894531,1.0709209113069262,40.75,2.9687315599053483,41.38999938964844,-0.14091349024689603
2190,2008-06-16,41.150001525878906,41.40999984741211,40.61999893188477,41.20000076293945,1002651.0,-0.00024291354641081675,2.3617245773372963,-1.0,56.91855295938785,56.21681689786879,1.64520109888916,0.376002815559616,-1.7799333272823006,-3.7759308330334704,14.223661628815803,0.7900009155273366,1.513817573492247,-0.5629985809326143,-3.8785510949135684,2.7525539330483397,-2.220774837923095,1.0947776760578662,3.3479873549121066,53.888979546856156,-10.303180765231666,1.6577762569904773,6,1.5099983215332031,0.7199974060058594,-2.847500801086426,-5.150000572204583,-2.020000457763679,0,-0.12758201228008015,4.441896363587974,41.15999984741211,2.6326664071622434,41.16999816894531,1.0709209113069262,40.75,-0.12758201228008015
2191,2008-06-17,41.43000030517578,41.900001525878906,41.04999923706055,41.2599983215332,926408.0,0.00680434432355459,-1.8813629457213978,-3.40009155413138,48.77480000640977,54.945578869136,0.987804601324207,0.12194595513148698,-1.9837678847648021,-4.000345267642061,13.876475563315585,0.8500022888183594,1.185488043468439,-0.2954998016357422,-3.6044699179541055,3.013470314682621,-1.9499848597949239,1.3589852565234395,2.8089092610783197,69.4444738788494,7.905645229552377,1.654485058159183,6,1.2299995422363281,0.4399986267089844,-3.127499580383301,-5.429999351501458,-1.4399986267089844,1,-0.15447746750509594,2.3617245773372963,41.150001525878906,4.441896363587974,41.15999984741211,2.6326664071622434,41.16999816894531,-0.15447746750509594
2192,2008-06-18,41.0099983215332,41.900001525878906,40.52000045776367,41.5,1320045.0,-0.010137629267410575,1.1395286944024698,-2.8823291820935713,40.83639064596061,53.2100750188528,1.021400113200876,0.6177236569920552,-1.442877241243579,-3.5382929383692527,13.786650959452373,1.3800010681152344,0.9621507860859211,-0.7435016632080078,-4.0163069852522355,2.52930365883622,-2.379904324230118,0.8929009978141025,2.9853766890561957,48.25566437784993,-8.254085780500482,1.6364026610221127,6,1.480001449584961,0.8600006103515625,-2.694997787475586,-5.00999736785888,-2.5199966430664062,2,-0.08778343383230125,-1.8813629457213978,41.43000030517578,2.3617245773372963,41.150001525878906,4.441896363587974,41.15999984741211,-0.08778343383230125
2193,2008-06-19,40.13000106811523,40.91999816894531,39.97000122070313,40.540000915527344,1255517.0,-0.021458114836252373,-1.6027329971520705,0.8367315162980581,28.065734387817628,50.33831510438908,1.4363487862290327,1.5637168902823575,-0.4619749550785386,-2.619179241810521,14.214017230692502,1.039997100830071,0.5254155875638276,-1.6144989013671918,-4.904960401443105,1.6759625987087219,-3.259729651405145,0.030731848670761508,3.6364514601493525,8.290146223449598,-41.42014458583057,1.6452307500379568,6,1.3699989318847798,1.7399978637695384,-1.762500762939446,-4.130000114440904,-1.170001983642571,3,-0.02541740420171812,1.1395286944024698,41.0099983215332,-1.8813629457213978,41.43000030517578,2.3617245773372963,41.150001525878906,-0.02541740420171812
2194,2008-06-20,39.0,40.61999893188477,38.599998474121094,40.5099983215332,1794887.0,-0.02815851079089693,1.335261262731269,3.6829241061043847,26.365782595635935,47.35311543401486,2.0848427981154174,2.857553217878518,0.7672299044661486,-1.4758750994023515,15.245366301825014,2.020000457763679,0.15039746701649648,-2.755500030517581,-6.005455267312492,0.49445520627732975,-4.38047764891504,-1.130522412120122,4.462736423659663,12.121247150539375,-31.954780460990186,1.6249776183974562,6,1.289999008178711,2.8699989318847656,-0.06000041961669922,-2.505000114440918,-0.2700004577636719,4,0.03589747502253604,-1.6027329971520705,40.13000106811523,1.1395286944024698,41.0099983215332,-1.8813629457213978,41.43000030517578,0.03589747502253604
2195,2008-06-23,38.11000061035156,39.11999893188477,38.040000915527344,38.81999969482422,1816546.0,-0.022820497170472742,-1.5411763649909063,0.4701985918446229,8.985847901669842,42.35116511932369,2.6517110219264595,3.8496269744747735,1.777473085435929,-0.563721419812687,16.33564665564252,1.079998016357429,-0.21491370730417003,-3.5849994659423814,-7.062908462470027,-0.10709046941473588,-5.323953964206204,-1.8460449676785586,4.866462018354241,1.8134633097336035,-33.99462546538061,1.738954498263823,6,1.8999996185302734,3.479999542236328,1.544999122619629,-0.9000005722045898,2.75,0,0.04906845714866859,1.335261262731269,39.0,-1.6027329971520705,40.13000106811523,1.1395286944024698,41.0099983215332,0.04906845714866859
2196,2008-06-24,38.36000061035156,38.58000183105469,37.29999923706055,38.0,1747330.0,0.006559957911207448,2.199994277975929,-0.5070437669915432,12.33763370649693,37.96674889064645,2.1531306246440423,3.679594547539665,1.6717989953850108,-0.7874934415779364,17.52678965520501,1.2800025939941406,-0.5354962787889903,-3.2659994125366225,-6.955537245483271,0.42353842041002565,-5.110768329009943,-1.421230496063302,4.024086612772827,23.04349664928769,-6.3585114289654,1.8447689164733223,6,1.239999771118164,2.8599987030029297,1.294999122619629,-1.1500005722045898,3.6800003051757812,1,0.020073004314704823,-1.5411763649909063,38.11000061035156,1.335261262731269,39.0,-1.6027329971520705,40.13000106811523,0.020073004314704823
2197,2008-06-25,39.0,39.09000015258789,38.29999923706055,38.31999969482422,1330776.0,0.0166840297045181,-1.1944432670707412,1.8888865341414827,19.296085997412106,33.36223095293472,1.3843694956830461,2.984699198100259,1.1559120024841434,-1.4301693035332477,17.574910409461065,0.7900009155273438,-0.746238699257546,-2.494000053405763,-6.365827448634526,1.377827341823,-4.429913751020145,-0.5580863557913815,2.672314905075453,46.96136089891998,20.526524416174368,1.9359136976143805,6,0.6000003814697266,2.219999313354492,0.8524999618530273,-1.7899999618530273,2.25,2,0.02538465842222548,2.199994277975929,38.36000061035156,-1.5411763649909063,38.11000061035156,1.335261262731269,39.0,0.02538465842222548
2198,2008-06-26,38.11000061035156,38.97000122070313,38.0,38.79999923706055,1881695.0,-0.022820497170472742,-1.1318711722021861,-1.0147034074207049,18.61823873412699,28.911007437213065,2.0055678552359453,3.7196564648129424,2.1135616402246242,-0.550603602659308,17.4380807441712,1.0,-0.968213544549414,-3.16449947357178,-7.2859015511380605,0.9569026039945001,-5.225200512354917,-1.1037984347886436,2.9501901012018052,24.397633968273613,-0.5604773170008919,2.0607010387831397,6,1.489999771118164,3.1099987030029297,1.8174991607666016,-0.9000005722045898,2.049999237060547,3,0.009971164052199333,-1.1944432670707412,39.0,2.199994277975929,38.36000061035156,-1.5411763649909063,38.11000061035156,0.009971164052199333
2199,2008-06-27,37.16999816894531,38.7599983215332,36.88000106811523,38.33000183105469,2067298.0,-0.02466550580822935,-1.160919036239659,1.681168073684618,19.974840235495407,24.806150467891687,2.5927202712773862,4.377686408001281,3.060105596226215,0.4115546324646857,16.9314130510749,1.8799972534179759,-1.1537463924007625,-3.7830018997192383,-8.137190075055088,0.5711862756166113,-5.960095987387163,-1.6059078120513135,3.3637657361790616,12.946311490764911,-14.173620192739056,2.177094087667925,6,2.220003128051758,3.8400020599365234,3.155001640319824,0.040001869201660156,2.740001678466797,4,0.04815714295683904,-1.1318711722021861,38.11000061035156,-1.1944432670707412,39.0,2.199994277975929,38.36000061035156,0.04815714295683904
2200,2008-06-30,37.43999862670898,37.7400016784668,36.81999969482422,37.099998474121094,1547151.0,0.007263935191399673,-1.0444540518545833,-0.2931026544947454,24.250302017812146,22.0812062469364,1.9457261276199063,3.869767416513888,2.7728390951847715,0.15336987076411646,16.445091904782327,0.9200019836425781,-1.5084638110663207,-3.236001396179205,-7.749207898335044,1.277205105976634,-5.492604647257124,-0.9793981451012854,2.509163224493932,27.312722769032415,-0.7779081355053457,2.256603251077919,6,1.9200019836425852,3.540000915527351,3.1325016021728587,-0.2299985885620046,2.9099998474121165,0,0.034455153922123616,-1.160919036239659,37.16999816894531,-1.1318711722021861,38.11000061035156,-1.1944432670707412,39.0,0.034455153922123616
2201,2008-07-01,36.959999084472656,37.290000915527344,35.939998626708984,37.06999969482422,1516923.0,-0.012820501064171985,3.9090719933416564,-0.3235310617195369,24.76695281149992,20.295713154218543,1.9276925904237743,3.9589008518921247,3.282186691963247,0.6712547459402458,15.594468849592491,1.499999999999993,-1.870048569532024,-3.339000892639163,-7.766094816048778,1.0880930307704517,-5.55254785434397,-1.1254539309343556,2.4259135785820902,32.380951227605316,1.3599814227870688,2.213546961704808,7,1.4699993133544922,3.5799999237060547,3.570000648498535,0.2500009536743164,4.1399993896484375,1,0.10551952441788193,-1.0444540518545833,37.43999862670898,-1.160919036239659,37.16999816894531,-1.1318711722021861,38.11000061035156,0.10551952441788193
2202,2008-07-02,36.58000183105469,38.16999816894531,36.560001373291016,37.20000076293945,1426285.0,-0.010281311223776846,-3.8787792965927808,5.636322652240255,19.277106587941816,19.31919895423234,1.8027937559014262,3.9441242741482085,3.7060970971356895,1.0801271179926388,14.524066362680548,1.6099967956542969,-2.2464269403900587,-3.339998245239258,-7.672174593822085,0.9921781033435693,-5.506086419530675,-1.1739100709478407,2.1167280247309037,21.122199882411692,-11.106839578117288,2.166088174291414,7,1.6999969482421875,3.9599971771240234,3.949997901916504,0.6299982070922852,4.639999389648445,2,0.1492618592445607,3.9090719933416564,36.959999084472656,-1.0444540518545833,37.43999862670898,-1.160919036239659,37.16999816894531,0.1492618592445607
2203,2008-07-03,37.79999923706055,38.09000015258789,36.11000061035156,36.459999084472656,2092249.0,0.0333514856461854,1.0624973922994851,-2.1612942920955645,30.645141442765393,19.79468327058006,0.2430916647693664,2.3516682056951765,2.496415506644375,-0.08891805048411072,13.187572618359278,1.9799995422363281,-2.547662607487055,-1.8070007324218764,-5.768452701194228,2.154451236350475,-3.787726716808052,0.17372525196429933,0.3699989318847656,65.95747558999304,32.59671547578559,1.9807259843861764,7,-0.2700004577636719,2.739999771118164,2.7300004959106445,-0.5899991989135742,4.290000915527344,3,0.09126986329557751,-3.8787792965927808,36.58000183105469,3.9090719933416564,36.959999084472656,-1.0444540518545833,37.43999862670898,0.09126986329557751
2204,2008-07-04,36.59000015258789,38.0,36.52000045776367,37.9900016784668,800680.0,-0.032010558436369685,1.0845090854385833,-1.044777139148184,26.923054647891206,21.78770624238243,1.2016473526682105,3.18300116270823,3.7041723476811512,1.1506650098643973,12.0748799211544,1.4799995422363281,-2.799751082868063,-2.672999763488768,-6.410576281207852,1.0645767542303162,-4.541788022348314,-0.8042115046292224,-0.6500015258789062,29.148056471216137,-1.54926574565188,1.8687882588595426,7,0.9249992370605469,3.9499988555908203,3.9049997329711914,0.619999885559082,5.259998321533203,4,0.09756763268479318,1.0624973922994851,37.79999923706055,-3.8787792965927808,36.58000183105469,3.9090719933416564,36.959999084472656,0.09756763268479318
2205,2008-07-07,37.18999862670898,37.34000015258789,36.7599983215332,36.88000106811523,1025971.0,0.016397881159305072,-1.1090858648911628,-0.2214265862311377,29.215664055093157,23.663042947782014,0.5111784144344895,2.3274399488487347,3.074362868874722,0.6024020612365675,12.093953995556857,0.75,-2.8748347058699153,-1.8350011825561623,-5.456559479038837,1.7865571139265128,-3.6457803307975,-0.024222034314824725,-1.2087999725341732,56.053823165651664,29.007838394587036,1.810779148241337,7,0.32500076293946023,3.3500003814697337,3.765000343322761,0.3500013351440501,5.060001373291023,0,0.0731379758306765,1.0845090854385833,36.59000015258789,1.0624973922994851,37.79999923706055,-3.8787792965927808,36.58000183105469,0.0731379758306765
2206,2008-07-08,36.849998474121094,36.959999084472656,35.599998474121094,36.400001525878906,1426575.0,-0.009142246978834367,3.0597144093466033,1.4516144910415436,29.446623405751026,24.79088043759745,0.686670131287535,2.4347038582271097,3.42221814489465,0.9476585297655618,13.187267487439552,1.5900001525878835,-2.8565440291149073,-1.9480012893676744,-5.514108668198553,1.618106089463204,-3.7310549787831135,-0.16494759995223518,1.1500015258789062,48.63813807127696,23.272258466017636,1.7830536894154398,7,0.4350013732910156,3.520000457763672,4.1050004959106445,0.7950010299682617,4.0500030517578125,1,0.09497965115135543,-1.1090858648911628,37.18999862670898,1.0845090854385833,36.59000015258789,1.0624973922994851,37.79999923706055,0.09497965115135543
2207,2008-07-09,38.27000045776367,38.38999938964844,37.09000015258789,37.310001373291016,1820708.0,0.03853465515445853,1.1666709052299633,2.1333457665050353,41.27579126369588,27.308386274216215,-0.9474013710646432,0.8636605475121684,2.015128116155111,-0.4503139631852804,13.809621906794344,1.5400009155273438,-2.5886855330053677,-0.40399932861328125,-3.854927111854792,3.0469284546282296,-2.1294632202340367,1.3214645630074742,-2.670001983642578,95.69896442625058,65.35695814938984,1.7254638916207548,7,-1.0900020599365234,2.0999984741210938,3.08499813079834,-0.15500164031982422,3.4599990844726562,2,0.07394820962912507,3.0597144093466033,36.849998474121094,-1.1090858648911628,37.18999862670898,1.0845090854385833,36.59000015258789,0.07394820962912507
2208,2008-07-10,36.75,37.83000183105469,36.650001525878906,37.29999923706055,1477717.0,-0.03971780610353548,-2.1466834853286,-0.5729164183137433,39.81900030724721,29.51329294885531,0.401631104008473,2.1455510109941756,3.535802269697527,1.064100019448503,14.631584311162745,1.6199989318847656,-2.408217009426245,-1.7029998779296847,-5.045304007402244,1.6393042515428746,-3.3741519426659607,-0.03184781319340857,-1.1500015258789062,41.21867915808702,8.21777431105621,1.6711520647362783,7,0.24499893188476562,3.6199989318847656,4.604998588562012,1.6199989318847656,5.8300018310546875,3,0.12163268627763624,1.1666709052299633,38.27000045776367,3.0597144093466033,36.849998474121094,-1.1090858648911628,37.18999862670898,0.12163268627763624
2209,2008-07-11,35.36000061035156,37.13999938964844,35.36000061035156,36.70000076293945,2011732.0,-0.037823112643494916,-1.6567142934412835,2.4363672934338565,38.09523337699591,31.05161865543128,1.6850867208497604,3.245129199112185,4.881323275719097,2.4331882112202337,15.859293758699256,1.779998779296875,-2.362181956118363,-2.802999305725095,-6.1627935138007714,0.5567949023505818,-4.482896409762937,-1.123102201687253,3.029998779296875,0.0,-35.41970916837931,1.679897104037839,7,1.5149993896484375,4.719999313354492,6.264998435974121,4.474998474121094,6.470001220703125,4,0.19032803806757115,-2.1466834853286,36.75,1.1666709052299633,38.27000045776367,3.0597144093466033,36.849998474121094,0.19032803806757115
2210,2008-07-14,35.900001525878906,36.45000076293945,35.720001220703125,35.970001220703125,1631724.0,0.015271518840677345,-2.395344298362343,0.052238572278541194,39.611487139568965,32.70101135855006,1.0098622393192258,2.415488206839129,4.320254943574142,1.8732878413936263,17.116115123578904,1.0900001525878906,-2.2272578684721935,-2.0004983901977553,-5.193909020988201,1.1929122405926904,-3.5972037055929746,-0.403793074802536,2.429397888183594,17.82181957355948,-18.37177707083042,1.596705315395221,7,0.9749984741210938,3.2949981689453125,5.792497634887695,3.93499755859375,4.1999969482421875,0,0.1657380695082442,-1.6567142934412835,35.36000061035156,-2.1466834853286,36.75,1.1666709052299633,38.27000045776367,0.1657380695082442
2211,2008-07-15,35.029998779296875,35.810001373291016,34.540000915527344,35.599998474121094,2100956.0,-0.02423405876333684,1.5656432545737582,8.142888283378747,33.55426130455693,34.287361882618406,1.7626670978199712,2.931747059142218,5.177022129285078,2.7071127153562813,18.321611691381708,1.3600006103515625,-2.0810665867681593,-2.5505010604858427,-5.530232317285453,0.42923019631376746,-4.040366688885648,-1.0606354320860376,3.2400126586914055,12.727222284974843,-21.191217750649443,1.4898656283998062,7,1.4350013732910156,3.230001449584961,6.9275007247924805,4.805000305175781,6.250000000000007,1,0.20610909141596157,-2.395344298362343,35.900001525878906,-1.6567142934412835,35.36000061035156,-2.1466834853286,36.75,0.20610909141596157
2212,2008-07-16,37.40999984741211,37.810001373291016,35.540000915527344,35.9900016784668,2473900.0,0.06794179706114756,1.045044332943845,-2.4912261915915996,47.41887650425228,36.15111022278362,-0.5444746506826874,0.2827092796918862,2.7792528360571964,0.33234859008246076,19.443785373019622,2.7800025939941406,-1.9479696958427724,0.009499931335447798,-2.49497619556179,2.5139760582326858,-1.2427381321131676,1.2617379947840632,0.7108111696777328,87.23398581257668,49.95856677241195,1.2522380634486179,7,-0.9449996948242188,0.8500003814697266,4.689999580383301,2.520000457763672,3.3199996948242188,2,0.093290609267624,1.5656432545737582,35.029998779296875,-2.395344298362343,35.900001525878906,-1.6567142934412835,35.36000061035156,0.093290609267624
2213,2008-07-17,39.11000061035156,39.11000061035156,37.900001525878906,38.04999923706055,2305902.0,0.045442415660877256,1.2830141827381574,0.7464808029142176,56.77375168557945,39.46785433808231,-2.2787441752043236,-1.5785589792558241,1.0844178540843785,-1.3634939527250083,20.58642813940911,1.7000007629394531,-1.7401263578370703,1.760500717163083,-0.5434592249912455,4.064460659317412,0.6085207460859223,2.912480688240244,-4.569999694824219,100.0,57.183151788632415,1.1519799710771628,7,-2.2849998474121094,-0.8899993896484375,2.9899988174438477,0.8199996948242188,2.3699989318847656,3,0.06699051114796739,1.045044332943845,37.40999984741211,1.5656432545737582,35.029998779296875,-2.395344298362343,35.900001525878906,0.06699051114796739
2214,2008-07-18,40.400001525878906,40.5,38.400001525878906,38.63999938964844,1591757.0,0.03298391448211602,1.1428565867785645,1.6603772226880624,59.64798849324188,42.849223720098834,-3.3206643444830277,-2.9073593571259053,-0.16307672863228362,-2.642112490939745,20.887921950570362,2.0999984741210938,-1.404594702756853,2.980501556396483,0.39725559274879174,5.563747520044174,1.6888785745726338,4.272124538220332,-5.768600616455075,98.32217299526747,51.33230328544483,1.2916229818238458,7,-2.8800010681152344,-2.1800003051757812,1.8699979782104492,-0.470001220703125,1.2999992370605469,4,0.05396040155541448,1.2830141827381574,39.11000061035156,1.045044332943845,37.40999984741211,1.5656432545737582,35.029998779296875,0.05396040155541448
2215,2008-07-21,39.97999954223633,40.560001373291016,39.54999923706055,39.97999954223633,1394609.0,-0.010396088311371399,-1.3488405102819325,0.0,59.88219877315563,46.230954316477124,-2.752763624923844,-2.466539359300313,0.2957499646568138,-2.215130611276095,20.901902281404176,1.0100021362304688,-1.2299604702551008,2.4669996261596694,-0.34657763393971663,5.280576886259055,1.0602109961099728,3.873788256209366,-5.11385466918945,90.36541882141071,39.81215606294229,1.406788630049694,7,-2.4299983978271484,-1.7599983215332031,2.2375001907348633,-0.049999237060546875,1.3699989318847656,0,0.04627319434718724,1.1428565867785645,40.400001525878906,1.2830141827381574,39.11000061035156,1.045044332943845,37.40999984741211,0.04627319434718724
2216,2008-07-22,39.13000106811523,39.77999877929688,38.540000915527344,39.40999984741211,1453610.0,-0.021260592392531974,1.4313763622627762,-100.0,58.09523371251816,48.09978125523516,-1.7269413652086172,-1.6399792016312418,1.150028586116676,-1.3552001498372093,20.479138054305366,1.4399986267089844,-0.8951446384172854,1.578501129150382,-1.304102527905762,4.461104786206526,0.13719930062230645,3.0198029576784577,-3.922224805053702,71.51394074149488,16.525768808620285,1.4413018285280723,7,-1.5799999237060476,-0.9099998474121023,3.1349983215332102,0.799999237060554,1.0999984741211009,1,0.02478909735569257,-1.3488405102819325,39.97999954223633,1.1428565867785645,40.400001525878906,1.2830141827381574,39.11000061035156,0.02478909735569257
2217,2008-07-23,39.9900016784668,40.08000183105469,39.5,39.75,910513.0,0.021978036976143533,1.7619004368715998,-0.8571525885558365,57.115014433380146,50.02156060258326,-2.5896289779926676,-2.5528968719760172,0.2824678565142449,-2.1810064891304535,20.36146337486594,0.9500007629394602,-0.5831117145289966,2.3890016555786104,-0.6291470065900882,5.407150317747309,0.8799273244942611,3.8980759866629597,-4.461091908791502,78.57143881497713,23.939291617698828,1.5090743310843493,7,-2.440000534057617,-1.7700004577636719,2.2749977111816406,-0.060001373291015625,1.0,2,0.03225799066481927,1.4313763622627762,39.13000106811523,-1.3488405102819325,39.97999954223633,1.1428565867785645,40.400001525878906,0.03225799066481927
2218,2008-07-24,38.4900016784668,40.02000045776367,38.349998474121094,40.02000045776367,1173401.0,-0.037509375769986475,1.183010870649247,-6.374950329810061,56.0586752691939,52.01749859060526,-0.9128492595636502,-1.078250951577047,1.7157347851955222,-0.638262359239107,20.287009571801747,1.6700019836425781,-0.2667267523401833,0.8700016021728487,-2.1663682422652144,3.906371446610912,-0.6481833200461793,2.3881865243918767,-2.6592264125745615,6.334978311489474,-49.392466554982356,1.518184922219031,7,-0.9400005340576172,-0.7600021362304688,3.689997673034668,1.4399986267089844,1.9599990844726562,3,0.058196876229878125,1.7619004368715998,39.9900016784668,1.4313763622627762,39.13000106811523,-1.3488405102819325,39.97999954223633,0.058196876229878125
2219,2008-07-25,38.959999084472656,39.099998474121094,37.900001525878906,38.09000015258789,1165329.0,0.012210895960256485,1.086955367953162,-0.5686272065423357,55.69131728675301,53.80414638473682,-0.9146717014907821,-1.483320757845135,1.1537533241422295,-1.0556424423806874,19.703324769174586,1.1999969482421875,-0.17669002276347356,1.2504989624023466,-1.8351456998985682,4.336143624703261,-0.29232336874810727,2.7933212935528005,-2.8454702521364936,39.84953456388399,-15.18243097328211,1.5428223311504572,7,-1.4099979400634766,-1.3799991607666016,2.7250003814697266,0.970001220703125,2.2350006103515625,4,0.06468173811554334,1.183010870649247,38.4900016784668,1.7619004368715998,39.9900016784668,1.4313763622627762,39.13000106811523,0.06468173811554334
2220,2008-07-28,38.72999954223633,39.38000106811523,38.72999954223633,39.20000076293945,930805.0,-0.005903479148899549,-1.7659567560547713,-0.5402319514173591,56.088083893657945,56.30790445019249,-0.26934520326086897,-1.2139628695552531,1.2891340041407062,-0.7782996750048312,18.99614061764945,0.6500015258788991,0.05612293707088867,0.9559993743896484,-2.1597094511684602,4.071708199947757,-0.6018550383894095,2.5138537871687063,-2.348742357442873,38.07329817279526,-17.03348877271216,1.5578544127790548,7,-0.6799983978271484,-1.1799983978271484,2.34999942779541,1.2000007629394531,3.4300003051757812,0,0.07668477293587994,1.086955367953162,38.959999084472656,1.183010870649247,38.4900016784668,1.7619004368715998,39.9900016784668,0.07668477293587994
2221,2008-07-29,40.86000061035156,41.25,38.810001373291016,39.0,2340300.0,0.054996155261824775,-1.178572280067166,-3.9574378287124214,58.01857367217281,57.485648579961435,-1.6599538154784383,-3.200917410671238,-0.8685200462019651,-2.8364349557394917,17.691388465503305,2.520000457763672,0.5061128775616623,2.891000366210939,-0.48730806846934627,6.269308800891224,1.2018461488707928,4.580154583551085,-4.228018774248255,88.35822187200375,36.80038332525067,1.6891542173401437,7,-1.2849998474121094,-2.9650001525878906,-0.06000041961669922,-0.9300003051757812,-0.21500015258789062,1,0.011992115918994628,-1.7659567560547713,38.72999954223633,1.086955367953162,38.959999084472656,1.183010870649247,38.4900016784668,0.011992115918994628
2222,2008-07-30,42.040000915527344,42.95000076293945,41.34000015258789,41.75,2940000.0,0.028879106401110466,-1.900900405526153,0.15591441955093235,66.72991517911214,58.591888968131734,-2.362570317126824,-4.164406315522989,-2.0394981039081728,-3.927078618504815,17.324013735434512,2.0900001525878906,0.9702986887542409,3.7980007171630845,0.032094163721552604,7.563907270604616,1.915047440442315,5.680953993883854,-5.038577626312303,81.98019831896464,27.91183462240955,1.8829532767207662,7,-1.614999771118164,-3.2950000762939453,-1.6300010681152344,-2.1100006103515625,-3.4599990844726562,2,-0.0430542657914762,-1.178572280067166,40.86000061035156,-1.7659567560547713,38.72999954223633,1.086955367953162,38.959999084472656,-0.0430542657914762
2223,2008-07-31,41.25,42.400001525878906,40.29999923706055,42.400001525878906,3220100.0,-0.018791648390177773,2.6521730477068726,-3.965509983952014,69.36225111682046,59.67125148186269,-1.3824685614623107,-3.270360765401648,-1.2449555120957996,-3.0475756294851593,16.50255990638318,2.1000022888183594,1.6265073048093726,2.8354997634887695,-1.1545489236588296,6.825548450636369,0.8404754199149735,4.8305241070625655,-3.6537189634125156,66.33661346988693,5.204700436632706,1.9950243435737987,7,-0.8249988555908203,-2.5049991607666016,-0.8400001525878906,-1.3199996948242188,-3.479999542236328,3,-0.006302989612926191,-1.900900405526153,42.040000915527344,-1.178572280067166,40.86000061035156,-1.7659567560547713,38.72999954223633,-0.006302989612926191
2224,2008-08-01,40.15999984741211,41.25,40.06999969482422,40.70000076293945,1659800.0,-0.02642424612334282,-2.2777730682829653,0.4695653904586255,63.51521799800599,60.07492028462383,-0.36888505688990847,-2.001826606981197,-0.11366183779529138,-1.8794108863627272,15.592664016201741,1.1800003051757812,1.9199125938674513,1.5669996261596708,-2.398723084691298,5.5327223370106395,-0.41586172926581355,3.549860981585155,-2.028346838189428,33.88625335367838,-31.37229660640346,1.9828613554254853,8,0.2650012969970703,-1.414999008178711,0.25,-0.07999992370605469,-2.0600013732910156,4,0.007221138362280888,2.6521730477068726,41.25,-1.900900405526153,42.040000915527344,-1.178572280067166,40.86000061035156,0.007221138362280888
2225,2008-08-04,39.90999984741211,40.400001525878906,39.36000061035156,40.0099983215332,1028400.0,-0.006225099625245867,1.3636253294492995,0.18518204552197687,66.11624846523975,60.966144146037344,-0.14511960511636346,-1.6206966852577693,0.15816953813163082,-1.5629238019619436,14.498720429833774,1.0400009155273438,1.9337139136384422,1.1809995651245089,-2.768662596335787,5.130661726584805,-0.793831515605639,3.155830645854657,-1.2965120628177544,26.570015369362267,-43.46071849343379,1.9748310807301461,8,0.5150012969970703,-1.164999008178711,0.29000091552734375,0.7649993896484375,-3.9199981689453125,0,0.032197440549362355,-2.2777730682829653,40.15999984741211,2.6521730477068726,41.25,-1.900900405526153,42.040000915527344,0.032197440549362355
2226,2008-08-05,40.349998474121094,40.59000015258789,40.09000015258789,40.099998474121094,2110000.0,0.011024771445533155,-2.703749752748029,-2.5000381475547417,61.13635779083957,61.412960074643955,-0.4401487298173379,-1.8815054668546196,-0.26797476529691266,-1.926974605452152,12.778068558281461,0.6800003051757812,1.797255503356432,1.445998191833496,-2.46306510944801,5.355061493115002,-0.508533458807257,3.400529842474249,-1.3028593916922304,27.5765409941802,-38.61425054828464,1.9545316506407528,8,0.07500267028808594,-1.6049976348876953,-0.17999839782714844,0.6300010681152344,-4.3899993896484375,1,0.044857532632916364,1.3636253294492995,39.90999984741211,-2.2777730682829653,40.15999984741211,2.6521730477068726,41.25,0.044857532632916364
2227,2008-08-06,41.099998474121094,42.0,40.72999954223633,40.79999923706055,1922700.0,0.01858736129769678,-4.772747370885099,1.1999969482421875,58.12244026028379,61.64226729587616,-1.1355529190917366,-2.538783103568818,-1.056371706657231,-2.5890286526965554,12.406079459878322,1.6500015258789062,1.701767258648161,2.0544982910156264,-1.9613569521341248,6.070353534165378,0.046570669440754386,4.0624259125904985,-1.7399978637695312,57.23675459708527,-4.484180909265284,2.0079276215748743,8,-0.6749973297119141,-2.3549976348876953,-1.614999771118164,-0.5599994659423828,-5.614997863769531,2,-0.011070511757899859,-2.703749752748029,40.349998474121094,1.3636253294492995,39.90999984741211,-2.2777730682829653,40.15999984741211,-0.011070511757899859
2228,2008-08-07,41.22000122070313,41.43999862670898,40.52000045776367,41.0099983215332,1609100.0,0.0029197749644103155,1.83077356464178,0.7000114441209244,53.70035902217071,61.42104971092257,-0.9248371982769754,-2.43139294272148,-1.241893245774115,-2.577820554267454,11.732523014805496,0.9199981689453054,1.7055589632458066,1.9510009765625043,-2.0242853477802285,5.926287300905237,-0.03664218560886212,3.9386441387338706,-1.5010005950927834,70.45458486258444,12.81142900342816,1.9876431621713677,8,-0.3800010681152415,-2.4750003814697337,-1.8100023269653391,-0.6800022125244212,-5.375000000000007,3,-0.06404656262655517,-4.772747370885099,41.099998474121094,-2.703749752748029,40.349998474121094,1.3636253294492995,39.90999984741211,-0.06404656262655517
2229,2008-08-08,42.09000015258789,42.09000015258789,41.02000045776367,41.2400016784668,976300.0,0.02110623255993005,1.5176508603279748,4.047555902708261,59.15004698066513,61.76126783170115,-1.4574169018950016,-2.9211125118175474,-2.2041140261825944,-3.3271427304991263,10.492264935296523,1.0699996948242188,1.6951399983410411,2.484499931335449,-1.2282632364974049,6.197263099168303,0.6281183474190186,4.34088151525188,-2.04789951324463,100.0,44.575288936120934,1.8563815839164275,8,-1.2099990844726562,-3.344999313354492,-3.0550012588500977,-1.5500011444091797,-6.805000305175781,4,-0.102637198364529,1.83077356464178,41.22000122070313,-4.772747370885099,41.099998474121094,-2.703749752748029,40.349998474121094,-0.102637198364529
2230,2008-08-11,41.849998474121094,42.650001525878906,41.40999984741211,42.11000061035156,1024600.0,-0.005702106856657729,-1.1754427058933758,-0.30588541526420193,62.45419831461678,62.25411501419492,-0.8138903079656927,-2.3320626010172845,-2.041036974803596,-2.9650380696651126,9.278014206386137,1.2400016784667969,1.822555906307457,1.9469984054565401,-1.4562145581223334,5.350211369035414,0.24539192366710694,3.6486048872459733,-1.517107822418211,68.74989755457175,14.72584497016716,1.7016064817894365,8,-0.6949977874755859,-3.1049976348876953,-2.8224992752075195,-1.3099994659423828,-6.519996643066406,0,-0.0896057380341101,1.5176508603279748,42.09000015258789,1.83077356464178,41.22000122070313,-4.772747370885099,41.099998474121094,-0.0896057380341101
2231,2008-08-12,42.25,42.650001525878906,41.22000122070313,41.810001373291016,1538000.0,0.00955798185097323,1.3064489831076704,-1.6922885061181372,60.803048255907036,61.595574244949916,-1.113032474080633,-2.2803401125890446,-2.5639027490907154,-3.2516656611400094,7.418540712761426,1.4300003051757741,1.953510509442843,1.9859998703002901,-0.6960917717876782,4.6680915123882585,0.644954049256306,3.3270456913442743,-1.6553983371734589,81.2205950566563,29.04989300214318,1.341045821043983,8,-1.2449989318847656,-3.5049991607666016,-3.222500801086426,-1.710000991821289,-9.5,1,-0.14816564074634797,-1.1754427058933758,41.849998474121094,1.5176508603279748,42.09000015258789,1.83077356464178,41.22000122070313,-0.14816564074634797
2232,2008-08-13,40.900001525878906,42.0,40.70000076293945,42.0,961600.0,-0.0319526266064164,1.3636382552244086,-2.500004334896786,61.687679565472365,60.7428440725779,0.06509687076274417,-0.6908960865920761,-1.3440279201475747,-1.8377843967580532,6.851142013433092,1.5499992370605469,2.0829799606339776,0.4615013122558622,-1.869969809838537,2.7929724343502613,-0.7042342487913373,1.6272368733030618,2.049999237060547,17.840416786808678,-38.47054167157259,1.1657355610471984,8,0.10499954223632812,-2.155000686645508,-2.0725021362304688,-0.5300025939941406,-8.955001831054688,2,-0.12078245127400622,1.3064489831076704,42.25,-1.1754427058933758,41.849998474121094,1.5176508603279748,42.09000015258789,-0.12078245127400622
2233,2008-08-14,41.72999954223633,41.9900016784668,40.95000076293945,41.29999923706055,903600.0,0.020293349276093497,1.189465061556871,-0.3909099105972437,62.98031838236845,60.68341078195151,-0.7707002182672511,-1.38558598834166,-2.293964056978524,-2.5984246741762433,7.070489518944092,1.0900001525878906,2.039928383964778,1.1604993820190401,-1.1510135956087453,3.4720123596468255,0.004742893205147425,2.316255870832933,1.1750012207031233,52.82042955430659,-5.342582180140248,1.1557564888138923,8,-0.7249984741210938,-2.9849987030029297,-2.955000877380371,-1.3600006103515625,-6.529998779296875,3,-0.14965250420297738,1.3636382552244086,40.900001525878906,1.3064489831076704,42.25,-1.1754427058933758,41.849998474121094,-0.14965250420297738
2234,2008-08-15,42.58000183105469,42.61999893188477,41.4900016784668,41.9900016784668,777700.0,0.020369094132341115,2.373154553477332,1.3720924043221376,67.05049014953676,60.78721541354006,-1.387204408168138,-2.175429594757219,-3.237479851268624,-3.3707079827021147,7.5653693863756075,1.1299972534179759,1.755535179280784,1.9015016555786133,-0.5759951831104146,4.378998494267641,0.6627532362340958,3.140250074923131,0.28089893188476367,96.41027346478057,34.23106806167287,1.2387484193445155,8,-1.210000991821289,-3.835000991821289,-3.897502899169922,-2.210002899169922,-7.120002746582031,4,-0.1581728586361768,1.189465061556871,41.72999954223633,1.3636382552244086,40.900001525878906,1.3064489831076704,42.25,-0.1581728586361768
2235,2008-08-18,41.83000183105469,42.4900016784668,41.599998474121094,42.36999893188477,866297.0,-0.01761390248351291,1.2820519090540072,-0.9152490867358605,54.89405076817428,60.09362574435504,-0.37572181796604553,-1.348883704509774,-2.5426348133466306,-2.5523093806692145,8.05529470228789,0.9800033569335938,1.462514927233613,1.0590015411376967,-1.4466712978786305,3.564674380154024,-0.19383487837046687,2.3118379606458603,0.9876809318847606,57.948750051351674,-0.8810234759994913,1.2528364195081632,8,-0.24500083923339844,-3.085000991821289,-3.35250186920166,-1.5800018310546875,-7.290000915527344,0,-0.15646669130154223,2.373154553477332,42.58000183105469,1.189465061556871,41.72999954223633,1.3636382552244086,40.900001525878906,-0.15646669130154223
2236,2008-08-19,40.099998474121094,41.5,40.099998474121094,41.5,1246046.0,-0.041357955563110615,1.0,2.5926093375812935,40.7265717199095,58.16075146209121,1.4696377995365353,0.48224013352310635,-0.8709731043975211,-0.7663066470392863,8.329982494066565,1.7300033569335938,1.3039144084708312,-0.7195016860961942,-3.1270644646115286,1.6880610924191402,-1.923283075353858,0.4842797031614694,2.6753306488183526,0.0,-53.592171296450424,1.2037813892576663,8,1.2750015258789062,-1.3549976348876953,-2.0649986267089844,0.15000152587890625,-6.954998016357422,1,-0.118952539266174,1.2820519090540072,41.83000183105469,2.373154553477332,42.58000183105469,1.189465061556871,41.72999954223633,-0.118952539266174
2237,2008-08-20,41.27999877929688,41.43000030517578,40.18000030517578,40.29999923706055,1036237.0,0.029426442645311024,-1.0491846848959554,-0.6999989100876886,50.13824314479953,57.76496080904997,0.3552097806221184,-0.6283789331251128,-2.076173979486782,-1.9124166153494713,8.791079687246093,1.3300018310546875,1.1550370279967836,0.3959987640380902,-1.9869887306959626,2.778986258772143,-0.7954949833289362,1.5874925114051166,1.3883171176898301,46.82540042960765,-4.941749937924648,1.1914937473670268,8,0.0950012207031179,-2.0349979400634837,-3.917498588562019,-1.4399986267089915,-7.544998168945327,2,-0.20663757343846934,1.0,40.099998474121094,1.2820519090540072,41.83000183105469,2.373154553477332,42.58000183105469,-0.20663757343846934
2238,2008-08-21,40.72999954223633,41.11999893188477,40.349998474121094,40.900001525878906,689817.0,-0.013323625322789412,1.5246049266135586,-0.17347149290971883,52.76430362754957,57.055433769814904,0.925744660784531,0.10333791386635482,-1.571825800519889,-1.3297845082538586,8.657601192627164,0.9300003051757884,1.0833513433695288,-0.2660003662109389,-2.3693860198617216,1.8373852874398438,-1.3176931930363267,0.7856924606144489,1.8355836578357625,25.00003784421196,-27.82977076105213,1.0516928268253898,8,0.6450004577636719,-0.30499839782714844,-3.367499351501465,-0.8899993896484375,-6.110000610351555,3,-0.21568868023929666,-1.0491846848959554,41.27999877929688,1.0,40.099998474121094,1.2820519090540072,41.83000183105469,-0.21568868023929666
2239,2008-08-22,41.47999954223633,41.560001373291016,40.27999877929688,40.900001525878906,810514.0,0.018413945701675205,2.4594586235159897,-3.4117132278694045,57.26178973793994,56.47849948351748,0.08953164964876947,-0.47241075693486323,-2.3593806939113406,-2.0279290265641094,8.389608848007562,1.2800025939941335,1.0343495220631382,0.35799961090087606,-1.5218959300296646,2.2378951518314167,-0.5819481595643978,1.29794738136615,0.9869602687977235,57.74055305055664,1.523414894425926,0.9399477704652709,8,-0.10499954223632812,-1.0549983978271484,-3.957498550415039,-1.6399993896484375,-8.479999542236328,4,-0.15139823646580253,1.5246049266135586,40.72999954223633,-1.0491846848959554,41.27999877929688,1.0,40.099998474121094,-0.15139823646580253
2240,2008-08-25,41.70000076293945,42.04999923706055,41.29999923706055,41.4900016784668,569402.0,0.005303790335848824,-1.542355786016319,0.3620686253230994,56.37394379971664,55.986376766163,-0.17208041938727803,-0.48327623146963816,-2.614832350047017,-2.2027315914514745,8.394725223462226,0.75,1.0564028028184467,0.4295007705688505,-1.089356705173394,1.9483582463110949,-0.32992796730226814,1.1889295084399691,0.6722805946180799,82.05136732390288,21.29385679194621,0.7594287378711219,8,-0.34000205993652344,-1.2749996185302734,-3.8299999237060547,-1.8600006103515625,-8.500000000000007,0,-0.14964032528298055,2.4594586235159897,41.47999954223633,1.5246049266135586,40.72999954223633,-1.0491846848959554,41.27999877929688,-0.14964032528298055
2241,2008-08-26,41.349998474121094,41.58000183105469,40.90999984741211,41.33000183105469,867265.0,-0.00839334010586923,1.7916554080902805,0.09522252497729337,51.22669162377165,54.8240447726407,0.04115929357860182,-0.09979907620401463,-2.314105043574884,-1.814056865402904,8.666772339429546,0.7900009155273438,0.9222105723432819,0.05499858856201456,-1.451738109759276,1.5617352868833052,-0.6983697605986308,0.8083669377226599,0.9313915680989808,62.566782739606985,1.3075781213377766,0.753368349160646,8,0.010000228881835938,-0.9249973297119141,-3.4649972915649414,-1.5099983215332031,-8.43499755859375,1,-0.16469160362498658,-1.542355786016319,41.70000076293945,2.4594586235159897,41.47999954223633,1.5246049266135586,40.72999954223633,-0.16469160362498658
2242,2008-08-27,40.22999954223633,41.27000045776367,40.06999969482422,41.0,1768444.0,-0.027085827647266192,-1.2018359540416537,-38.50648607401755,45.57640247999498,52.89027633904365,1.1802384234574745,0.9250755214337829,-1.2438715320611209,-0.6377145468211154,8.007366934071213,1.279998779296875,0.7300391991968738,-0.9745002746582045,-2.509982881382882,0.5609823320664731,-1.742241578020547,-0.20675897129586218,1.9641348372597847,8.080802242580123,-49.86655235185238,0.7677413033623399,8,1.114999771118164,0.19500160217285156,-2.344998359680176,-0.3899993896484375,-7.619998931884773,2,-0.17611233321129716,1.7916554080902805,41.349998474121094,-1.542355786016319,41.70000076293945,2.4594586235159897,41.47999954223633,-0.17611233321129716
2243,2008-08-28,40.9900016784668,41.209999084472656,39.86999893188477,40.15999984741211,1134385.0,0.01889142791146603,1.1102420386757146,-1.0779238150913297,45.036112207089694,50.44423434543842,0.3399814102747669,0.15241040428291797,-2.017464570578511,-1.3424494453877713,7.947171324995137,1.3400001525878835,0.5408274310872656,-0.20149822235107706,-1.7397588051111086,1.3367623604089545,-0.9706285137310928,0.5676320690289387,1.076684619948999,51.37626558688568,-1.2000052454271213,0.7691302913800171,8,0.18999862670898438,-0.5650005340576172,-3.1050004959106445,-1.1500015258789062,-7.745002746582024,3,-0.17699440768567953,-1.2018359540416537,40.22999954223633,1.7916554080902805,41.349998474121094,-1.542355786016319,41.70000076293945,-0.17699440768567953
2244,2008-08-29,40.45000076293945,41.36000061035156,40.310001373291016,41.36000061035156,1179317.0,-0.01317396666053372,1.3076910178536245,-1.09638293960842,43.848872402496525,49.21699230480756,0.6102409092312087,0.7539045040080339,-1.4611807448437943,-0.7451297995166613,7.970384649635975,1.0499992370605469,0.42126421072077136,-0.7559991836547866,-2.258368560199081,0.7463701928895077,-1.5071838719269337,-0.00481449538263945,1.4409505461538643,26.605584856003713,-22.936520881655728,0.7511846882721469,8,0.5099983215332031,-0.024999618530273438,-2.810000419616699,-0.6100006103515625,-11.450000762939453,4,-0.1441285963187463,1.1102420386757146,40.9900016784668,-1.2018359540416537,40.22999954223633,1.7916554080902805,41.349998474121094,-0.1441285963187463
2245,2008-09-01,41.19499969482422,41.47999954223633,40.02999877929688,40.20000076293945,758908.0,0.018417772999582693,-1.1722810697130965,-1.0934056029947474,45.501067138636934,49.74749179577727,-0.2618410517789016,0.11606105871985761,-2.1522123654057808,-1.4133658546406238,8.453538059551015,1.450000762939446,0.22771152830509322,-0.07525024414062642,-1.4486236399160362,1.2981231516347833,-0.7619369420283348,0.611436453747082,0.5342754240924137,77.48529336310716,30.630469394708015,0.6866866978877058,9,-0.2350006103515625,-0.3549995422363281,-3.6299991607666016,-1.3549995422363281,-14.82499885559082,0,-0.198931903277908,1.3076910178536245,40.45000076293945,1.1102420386757146,40.9900016784668,-1.2018359540416537,40.22999954223633,-0.198931903277908
2246,2008-09-02,42.15999984741211,42.15999984741211,40.81999969482422,41.20000076293945,1260548.0,0.02342517683545786,1.7916696469017477,0.964824236197107,55.555544342461346,50.34941415107303,-1.0101256072430758,-0.7445596152454854,-3.05897861180965,-2.285951475185186,8.802769918445247,1.3400001525878906,-0.08864745934965867,0.7992498397827177,-0.5572332827019082,2.1557329622673436,0.1210082785404083,1.477491401025027,-2.2900009155273366,100.0,47.4312854311919,0.6782415612423113,9,-1.1450004577636719,-1.279998779296875,-4.35999870300293,-2.3199996948242188,-16.920000076293945,1,-0.2125236982187193,-1.1722810697130965,41.19499969482422,1.3076910178536245,40.45000076293945,1.1102420386757146,40.9900016784668,-0.2125236982187193
2247,2008-09-03,40.64500045776367,41.900001525878906,40.64500045776367,41.75,879758.0,-0.03593452075739112,-1.2714960869129939,-1.1510422875489752,45.48857273012204,49.54099960691441,0.45296035564724946,0.7743036523772417,-1.5227813340808822,-0.701577793922759,8.411178705111965,1.5149993896484375,-0.22304853310332362,-0.6929996490478487,-2.0827497658290355,0.696750467733338,-1.387874707438442,0.0018754093427446605,-0.7292015075683551,33.84284786193779,-17.92179550455903,0.6948750583905943,9,0.3699989318847656,0.5100002288818359,-1.9099998474121094,-0.8050003051757812,-15.050001144409183,2,-0.19018328097373183,1.7916696469017477,42.15999984741211,-1.1722810697130965,41.19499969482422,1.3076910178536245,40.45000076293945,-0.19018328097373183
2248,2008-09-04,38.58000183105469,40.790000915527344,38.525001525878906,40.790000915527344,2191022.0,-0.05080572280605167,1.0497740524529722,2.0,34.89426608597242,47.05571920114024,2.4372078336112324,2.7735822432423447,0.5685485008824713,1.3973811918649304,8.593149431145905,2.2649993896484375,-0.10067074105518259,-2.625998306274411,-4.485162040281878,-0.7668345722669443,-3.5555801732781447,-1.6964164392706778,3.579998016357422,1.5130764944227735,-42.76164164222023,0.9295818670037319,9,1.7624988555908203,2.0074996948242188,1.0049991607666016,1.2599983215332031,-14.620002746582031,3,-0.1547434146542115,-1.2714960869129939,40.64500045776367,1.7916696469017477,42.15999984741211,-1.1722810697130965,41.19499969482422,-0.1547434146542115
2249,2008-09-05,37.77000045776367,38.400001525878906,37.22999954223633,38.29999923706055,2472498.0,-0.020995368969604633,2.2054701462119706,0.23981855151914772,34.73684482249766,44.65159709256035,2.9788613218802027,3.4186203010893763,1.4263154127137483,2.2114301644450336,8.705871906030943,1.3500022888183594,-0.21257154339705409,-3.2199996948242173,-5.582417920849252,-0.8575814687991823,-4.401208807836731,-2.0387905818117034,4.317299423217776,10.95336474848534,-30.28666058799365,1.1812091130125157,9,1.9249992370605469,2.1700000762939453,1.8150005340576172,2.0699996948242188,-11.720001220703121,4,-0.11980411625726572,1.0497740524529722,38.58000183105469,-1.2714960869129939,40.64500045776367,1.7916696469017477,42.15999984741211,-0.11980411625726572
2250,2008-09-08,38.099998474121094,39.18000030517578,37.599998474121094,38.86000061035156,1820044.0,0.008737040306008081,1.2571430128446166,1.4339695975125237,41.59663973298406,43.58159132691729,2.329468769684034,2.944229149066402,1.140198109155854,1.874027354407346,8.343623896739178,1.5800018310546875,-0.32113395294251745,-2.7025016784667955,-5.354977463092133,-0.0500258938414575,-4.028739570779464,-1.3762637861541265,3.793009393310548,17.647036065523032,-27.61948128982494,1.3262378923126699,9,1.595001220703125,1.8400020599365234,1.4850025177001953,1.7400016784667969,-11.649997711181644,0,-0.2388451138732235,2.2054701462119706,37.77000045776367,1.0497740524529722,38.58000183105469,-1.2714960869129939,40.64500045776367,-0.2388451138732235
2251,2008-09-09,35.9900016784668,38.20000076293945,35.79999923706055,37.9900016784668,2550050.0,-0.055380495542210695,-1.01680386726163,2.6315715504693067,29.384263761827256,41.78246480267643,4.02216648318911,4.8076890484107935,3.285936183106216,3.990301061583523,8.387501163792914,2.4000015258789062,-0.6183854975943035,-4.499498558044436,-7.824831586051751,-1.174165530037122,-6.16216507204809,-2.836832044040783,5.716485855957032,3.1147929526933944,-40.22143756536781,1.662666514003657,9,2.9899978637695312,3.2349987030029297,3.594999313354492,3.8499984741210938,-12.225002288818356,1,-0.2672964820946132,1.2571430128446166,38.099998474121094,2.2054701462119706,37.77000045776367,1.0497740524529722,38.58000183105469,-0.2672964820946132
2252,2008-09-10,35.959999084472656,36.849998474121094,35.70500183105469,36.13999938964844,1845134.0,-0.000833636915668512,-2.3188558033591704,0.09000015258789062,30.625508019385222,40.181286559598156,3.7803123617648424,4.689032376206896,3.364318651839646,4.035571097823592,8.791956036925475,1.1449966430664062,-0.950779648533441,-4.282501029968259,-8.166406470052024,-0.3985955898844935,-6.224453750010142,-2.340548309926376,5.392099152109374,5.014696151993771,-38.962104135593364,1.9419527200418816,9,2.972501754760742,3.2175025939941406,3.625001907348633,3.8800010681152344,-13.469999313354492,2,-0.2981089985061577,-1.01680386726163,35.9900016784668,1.2571430128446166,38.099998474121094,2.2054701462119706,37.77000045776367,-0.2981089985061577
2253,2008-09-11,35.48500061035156,36.36999893188477,34.974990844726555,36.0,1268592.0,-0.013209079149454017,1.223125322958142,2.8611028694951894,25.093481479462284,38.09735423481657,3.7909666790033683,4.924673121378774,3.843844785027926,4.499119551554607,9.328424271517157,1.3950080871582173,-1.2335414373237654,-4.445249557495117,-8.801094351294758,-0.08940476369547667,-6.623171954394941,-2.2673271605952934,5.415329913788277,12.128623500659668,-28.863459127599587,2.1779223968998207,9,3.0824947357177734,3.327495574951172,4.100000381469727,4.354999542236328,-12.075000762939453,3,-0.2787093455512579,-2.3188558033591704,35.959999084472656,-1.01680386726163,35.9900016784668,1.2571430128446166,38.099998474121094,-0.2787093455512579
2254,2008-09-12,35.845001220703125,36.58000183105469,35.470001220703125,36.16999816894531,1494664.0,0.010145148771578238,-1.0651232771713672,0.6310627833249385,25.954825835168094,35.925549645542254,3.0274174706584986,4.252247240074219,3.5316562778257605,4.13028476449864,9.489761411848777,1.1100006103515625,-1.3731113896571685,-3.7484989166259766,-8.27964578652503,0.7826479532730772,-6.0140723515755,-1.4829254816764532,4.462795335495386,20.689855377486484,-14.484387166479532,2.2655734349495256,9,2.722494125366211,2.9674949645996094,3.9474992752075195,3.9949989318847656,-10.660001754760739,4,-0.3315665150365794,1.223125322958142,35.48500061035156,-2.3188558033591704,35.959999084472656,-1.01680386726163,35.9900016784668,-0.3315665150365794
2255,2008-09-15,35.28499984741211,35.88999938964844,34.610000610351555,35.0,2342103.0,-0.01562285825694365,-1.4037566757288042,-0.8769308418235597,25.514737793044105,32.58768225116256,2.9736326715883905,4.528975392120927,4.1146055679064375,4.661021049851847,9.789125384226448,1.279998779296882,-1.6019751476548265,-3.981250190734862,-8.770339087003201,0.8078387055334773,-6.375794638869031,-1.5867057426006923,4.489516137639207,18.802206361299792,-12.373886570736499,2.39454444813417,9,2.970001220703125,3.345001220703125,4.527501106262207,4.555000305175781,-10.504999160766598,0,-0.2617259642989308,-1.0651232771713672,35.845001220703125,1.223125322958142,35.48500061035156,-2.3188558033591704,35.959999084472656,-0.2617259642989308
2256,2008-09-16,35.33000183105469,36.0,34.049999237060554,34.950000762939446,2911972.0,0.001275385683355168,1.2674461672214907,1.3333377949699758,28.337766948670904,30.682037164334663,2.0762493332628864,4.330311794930111,4.104508462460842,4.607635483502236,11.218932857780887,1.950000762939446,-1.8007403649287426,-3.6977483749389677,-8.778243362475386,1.382746612597451,-6.2379958687071735,-1.1575008811707619,3.82477230903266,45.71439081311643,11.137016822051983,2.5402474937682085,9,2.089998245239258,3.019998550415039,4.619998931884766,4.509998321533203,-11.625001907348636,1,-0.25134448366514983,-1.4037566757288042,35.28499984741211,-1.0651232771713672,35.845001220703125,1.223125322958142,35.48500061035156,-0.25134448366514983
2257,2008-09-17,32.75,35.72999954223633,32.75,35.70000076293945,3517712.0,-0.07302580518937007,-1.020338150195584,-7.76313808161407,18.621473693262928,28.873949120700274,3.8203197650034824,6.5756380039145625,6.644377076088979,7.158417851992354,12.894780626321204,2.979999542236328,-2.177687317590596,-5.85125026702881,-11.532313349836343,-0.17018718422127677,-8.69178180843258,-3.01071872562504,5.690105653663593,0.0,-31.111850891884195,2.8405315414037666,9,3.2150001525878906,4.934999465942383,7.125000953674316,7.090000152587891,-8.95000076293945,2,-0.2743511636748568,1.2674461672214907,35.33000183105469,-1.4037566757288042,35.28499984741211,-1.0651232771713672,35.845001220703125,-0.2743511636748568
2258,2008-09-18,31.94499969482422,33.09999847412109,31.729999542236328,32.740001678466804,2571695.0,-0.024580161990100158,-1.2367287708601153,0.26949212814793505,18.25307660521287,27.042419318779746,4.006493512747404,7.050210712362798,7.448064184783831,7.931775756704425,14.778599126896424,1.3699989318847585,-2.8508733695632884,-6.217000579833986,-12.528544830004023,0.09454367033605138,-9.372772704919,-3.0612284547489708,5.584689054253197,4.432990744840919,-26.12324967920313,3.1557721250850177,9,3.510000228881836,5.229999542236328,7.930001258850098,7.895000457763672,-8.829999923706055,3,-0.29597746170077344,-1.020338150195584,32.75,1.2674461672214907,35.33000183105469,-1.4037566757288042,35.28499984741211,-0.29597746170077344
2259,2008-09-19,35.20000076293945,35.20000076293945,33.435001373291016,33.540000915527344,4267033.0,0.10189391451591145,1.126505484202326,-2.088044912550064,31.153731675125513,25.88209620123991,0.3895674027906466,3.478973605299103,4.274356932370338,4.649368323340809,15.90174900920811,3.2550010681152344,-3.2476197875866575,-2.6479995727539034,-8.888975527778591,3.5929763822707876,-5.768487550266251,0.4724884047584439,1.2857439289065695,81.26465687829152,54.30469496304951,3.120487977512345,9,-0.2350006103515625,1.9749984741210938,4.675000190734863,4.6399993896484375,-13.150001525878906,4,-0.33494320056778304,-1.2367287708601153,31.94499969482422,-1.020338150195584,32.75,1.2674461672214907,35.33000183105469,-0.33494320056778304
2260,2008-09-22,35.459999084472656,36.77999877929688,35.2599983215332,36.0,2246697.0,0.007386315792553777,-2.2340351275891326,-0.32530178624364886,27.960524912356078,25.72390299574311,-0.31770710213010034,2.8749191819112596,4.082941225218136,4.372138843584452,16.415494459999568,1.579998016357429,-3.3383252716730567,-2.0760011672973633,-8.127172794174719,3.975170459579992,-5.1015869807360374,0.9495846461413109,-3.729999542236328,73.86138823275236,53.821393770531316,3.025585813438677,9,-1.1700000762939453,1.6500015258789062,4.597501754760742,4.380001068115234,-13.039999008178711,0,-0.28976311009070277,1.126505484202326,35.20000076293945,-1.2367287708601153,31.94499969482422,-1.020338150195584,32.75,-0.28976311009070277
2261,2008-09-23,34.540000915527344,35.654998779296875,34.240001678466804,35.0,1829012.0,-0.025944675485007673,-1.6698119997697005,0.8518487121886436,29.099624328705985,25.55436036344542,0.4190452791513337,3.4346676854614913,5.0902926542821945,5.278482506522778,17.404311981127076,1.414997100830071,-3.4082984295044767,-2.6554994583129883,-8.567838865641974,3.256839949015994,-5.611669161977481,0.30067024535150466,-2.7090013885498045,55.64359995679185,35.80670126057044,2.956169703664491,9,-0.2850017547607422,2.404998779296875,5.625,5.129999160766602,-10.665000915527344,1,-0.28257093138912615,-2.2340351275891326,35.459999084472656,1.126505484202326,35.20000076293945,-1.2367287708601153,31.94499969482422,-0.28257093138912615
2262,2008-09-24,33.14500045776367,35.19499969482422,33.14500045776367,35.19499969482422,2308476.0,-0.04038796817566248,1.0,4.456528950292737,30.49874116371386,26.154944772806704,1.5340694637842063,4.5025084541509415,6.481511093308747,6.635770471394125,18.97247386103463,2.049999237060547,-3.692244581699015,-3.6962499618530273,-9.69148229194937,2.298982368243312,-6.693866126901199,-0.6986337968048559,-1.2150209457397452,28.019824342606658,5.6228047460991455,2.9976161650481696,9,1.1099987030029297,3.799999237060547,6.914999961853027,5.6399993896484375,-8.270000457763672,2,-0.28480918400007005,-1.6698119997697005,34.540000915527344,-2.2340351275891326,35.459999084472656,1.126505484202326,35.20000076293945,-0.28480918400007005
2263,2008-09-25,33.735000610351555,33.860000610351555,33.200000762939446,33.584999084472656,1864040.0,0.017800577596603473,2.299986648610619,-0.07317150327040285,35.28982937469836,27.19216738831006,0.7484319445424177,3.521671446128501,5.839702307807187,6.012862179447303,20.486199773011414,0.7150001525878835,-3.622263142599678,-2.743499755859382,-8.556973210390133,3.0699736986713653,-5.650236483124758,0.16323697140599336,-1.7080207129821687,16.23109834997191,-7.29896216896713,2.9067367272653737,9,0.5199985504150462,3.2099990844726634,6.574999809265144,5.010000228881843,-8.665000915527337,3,-0.2945012951991013,1.0,33.14500045776367,-1.6698119997697005,34.540000915527344,-2.2340351275891326,35.459999084472656,-0.2945012951991013
2264,2008-09-26,34.61999893188477,34.799999237060554,33.25,33.689998626708984,2499357.0,0.02623383149611258,1.4030978868366268,6.199938965464966,37.80658924105708,28.557928660311504,-0.36722439046906175,2.295184813814764,4.870523981666395,5.11078516138155,21.984157724824776,1.549999237060554,-3.5681202252975623,-1.5670013427734304,-7.1208528417207475,3.9868501561738867,-4.3439270922470925,1.2099244067002317,-2.4979586568768397,40.577693403141915,15.629990334143365,2.776925749473659,9,-0.36499977111817117,2.325000762939446,6.280001640319817,4.125001907348626,-9.499998092651374,4,-0.33232234303076724,2.299986648610619,33.735000610351555,1.0,33.14500045776367,-1.6698119997697005,34.540000915527344,-0.33232234303076724
2265,2008-09-29,33.0,34.79499053955078,33.0,34.790000915527344,1958805.0,-0.04679373142304655,-1.0055749960574378,-1.924731535640731,39.15093934826271,29.75939226026615,0.9996889929966528,3.446457520722447,6.3993227612889,6.704271501271499,23.39383951130392,1.7949905395507812,-3.4478430314591364,-2.777250289916992,-7.97307912916439,2.4185785493304053,-5.375164709540691,-0.17933587029329345,-0.7848005549062904,0.0,-26.56477183260373,2.5979144196236996,9,1.2549991607666016,3.9449996948242188,7.90000057220459,5.745000839233398,-6.0,0,-0.3318182049375592,1.4030978868366268,34.61999893188477,2.299986648610619,33.735000610351555,1.0,33.14500045776367,-0.3318182049375592
2266,2008-09-30,33.200000762939446,34.09999847412109,32.25,32.36999893188477,1965686.0,0.006060629179983179,-2.4579420593666756,-0.4636879366121164,40.10753343875933,32.146732231987976,0.520510726128883,2.6780852972393987,6.135967706593988,6.466037917837475,25.16030950184913,1.8499984741210866,-3.3662984045066224,-2.1292495727539134,-6.485072567876877,2.2265734223690536,-4.307161070315395,0.04866192480756837,3.579998016357436,32.25809376513873,2.8448027902609034,2.1779114975614835,9,1.0549983978271555,3.7449989318847727,7.692499160766609,5.545000076293952,-5.920000076293935,1,-0.324698808401204,-1.0055749960574378,33.0,1.4030978868366268,34.61999893188477,2.299986648610619,33.735000610351555,-0.324698808401204
2267,2008-10-01,32.915000915527344,34.0,32.34000015258789,33.564998626708984,1429162.0,-0.008584332556107688,1.1842096677449876,-0.7831280448570774,40.66133976804649,34.6365392500806,0.9290800319021741,2.4815082999777616,6.325270679048366,6.699901871396847,27.159857219844664,1.6599998474121094,-3.245066958959015,-2.027749443054198,-5.718603789717086,1.6631049036086907,-3.873176616385642,-0.18232226972275356,3.7743978881836,26.07847507805165,-5.2931345926049325,1.845427173331444,10,1.5999984741210938,4.029998779296875,7.977499008178711,5.829999923706055,-8.095001220703125,2,-0.2746468377360065,-2.4579420593666756,33.200000762939446,-1.0055749960574378,33.0,1.4030978868366268,34.61999893188477,-0.2746468377360065
2268,2008-10-02,32.610000610351555,34.189998626708984,32.400001525878906,33.0,1576199.0,-0.009266300978041486,-3.419759249491372,0.6000011737571488,38.19773740189785,35.419206553055304,1.4956102043504913,2.4414955453801,6.577413798464882,6.9308759426601725,27.872043787186364,1.7899971008300781,-3.216108390939027,-2.03424968719483,-5.44125500826123,1.37275563387157,-3.7377523477280334,-0.33074702666162636,3.990610217285166,14.117675218073275,-17.83654685496218,1.7035026605332007,10,1.904998779296882,4.334999084472663,8.27499961853028,6.135000228881843,-6.790000915527337,3,-0.2371971930566661,1.1842096677449876,32.915000915527344,-2.4579420593666756,33.200000762939446,-1.0055749960574378,33.0,-0.2371971930566661
2269,2008-10-03,33.24499893188477,33.59999847412109,31.85000038146973,32.775001525878906,1987633.0,0.01947250259577271,1.9661072838305023,-1.2051234398841857,42.59796409201342,37.04558868412835,0.6192522874592186,1.528479731550867,5.880695487188895,6.2102622396280225,28.024446154188986,1.7499980926513565,-2.7663665898557426,-1.1730012893676687,-4.295089435201007,1.9490868564656694,-2.734045362284334,0.3880427835489968,3.2685996791992125,47.368530131999506,13.182640673997135,1.5610440729166688,10,0.507500648498528,3.700000762939446,7.557501792907708,5.500001907348626,-6.679998397827159,4,-0.24590162429573836,-3.419759249491372,32.610000610351555,1.1842096677449876,32.915000915527344,-2.4579420593666756,33.200000762939446,-0.24590162429573836
2270,2008-10-06,29.0,31.98500061035156,28.76000022888184,31.86000061035156,4579632.0,-0.12768834616545766,1.0739548222179702,-6.0851412663240545,32.39709862288976,37.41197471681542,4.304162513987961,5.330048562183556,10.020789345469574,10.345050194901866,29.20677062590462,4.484998703002933,-2.3207620425007747,-4.963000297546387,-8.45607404595313,-1.4699265491396467,-6.7095371717497585,-3.216463423343015,7.327054681899412,4.419886591756606,-27.138362059765612,1.7465368742033707,10,2.9774999618530273,6.460000038146973,11.692500114440918,9.745000839233398,-4.284999847412109,0,-0.1337930745091932,1.9661072838305023,33.24499893188477,-3.419759249491372,32.610000610351555,1.1842096677449876,32.915000915527344,-0.1337930745091932
2271,2008-10-07,26.3700008392334,30.5,25.959999084472656,29.8799991607666,5296141.0,-0.0906896262333311,-1.0969972266369714,1.22727187848458,32.30726118277457,37.61292138559995,6.31775085495898,7.59161455212034,12.44449289086343,12.870301155332925,29.860444254019068,4.540000915527344,-2.3427501006927827,-7.111999416351317,-11.855418466925975,-2.368580365776662,-9.483708941638646,-4.740289891063988,9.503030575484956,4.98179559617974,-29.30561187847343,2.371709525287328,10,4.009998321533207,7.689998626708984,14.529998779296875,12.375,-2.0500011444091797,1,0.023890752397295545,1.0739548222179702,29.0,1.9661072838305023,33.24499893188477,-3.419759249491372,32.610000610351555,0.023890752397295545
2272,2008-10-08,25.239999771118164,27.0,23.90999984741211,25.04999923706055,4455533.0,-0.04285176458675022,-1.5020251105992242,-0.05413123216954117,31.735216068744833,37.21796435160511,6.938123147435277,8.303022189160643,13.312773507035132,13.899575708867552,30.664799024155485,3.0900001525878906,-2.401662820996947,-7.706000518798831,-13.56251807394952,-1.8494829636481391,-10.634259296374175,-4.777741741223487,9.839989057180532,12.937743984800582,-24.088115363588088,2.9282587775753455,10,4.114999771118168,7.665000915527344,15.707500457763672,13.505001068115234,-0.0550003051757777,2,0.08082412575382425,-1.0969972266369714,26.3700008392334,1.0739548222179702,29.0,1.9661072838305023,33.24499893188477,0.08082412575382425
2273,2008-10-09,25.59499931335449,27.10000038146973,25.0,26.690000534057614,2932483.0,0.014064958219316193,1.1932108381174602,-5.7631481202631205,18.925893760813338,35.1201092982447,5.930714621885134,7.556525547270862,12.72025051697312,13.447126752675775,31.17324672925868,2.10000038146973,-2.4559739989995606,-6.856500911712647,-13.435884603022775,-0.27711722040251985,-10.14619275736771,-3.5668090660575835,8.367990616855547,17.389057840503092,-13.460876414285998,3.2896918456550637,10,3.7574958801269567,6.755001068115238,15.490000724792484,13.15000152587891,-0.8249988555908168,3,-0.030279337344068846,-1.5020251105992242,25.239999771118164,-1.0969972266369714,26.3700008392334,1.0739548222179702,29.0,-0.030279337344068846
2274,2008-10-10,23.959999084472656,25.59000015258789,23.395000457763672,23.60000038146973,3892824.0,-0.06387967465303868,-4.7013086417918215,-0.3287655723084608,15.834807005264466,32.52942792680045,6.587299070915627,8.701614204287466,14.128970572483944,14.998610574299875,31.996212319650486,2.1999988555908168,-2.519095688527301,-7.897251033782958,-15.283532131693889,-0.5109699358720228,-11.590391582738427,-4.204110484827492,8.997691837457587,6.577399495607327,-18.05394976529647,3.693140548955467,10,4.832500457763672,7.32750129699707,16.50500202178955,14.785001754760742,0.3500003814697301,4,0.07762941074388197,1.1932108381174602,25.59499931335449,-1.5020251105992242,25.239999771118164,-1.0969972266369714,26.3700008392334,0.07762941074388197
2275,2008-10-13,26.04999923706055,26.145000457763672,24.625,25.79999923706055,2617440.0,0.08722872422571681,5.909054653904953,0.6944469463768261,26.416657006297058,31.008219434304642,3.808242642610651,6.202270630564502,11.840370304183455,12.82777711339271,32.360449549843636,2.1850013732910156,-2.6970677641044,-5.345500850677485,-12.980005459431926,2.289003758076955,-9.162753155054705,-1.528248546300265,5.760168829169704,37.368035895202986,15.971339869706924,3.8172523043772193,10,2.7425003051757777,5.237501144409176,13.767500877380368,12.695001602172848,-1.7199993133544993,0,0.019769724072175254,-4.7013086417918215,23.959999084472656,1.1932108381174602,25.59499931335449,-1.5020251105992242,25.239999771118164,0.019769724072175254
2276,2008-10-14,26.45000076293945,28.5,26.04999923706055,27.959999084472656,2701836.0,0.015355145397080383,-1.1212115207091735,-6.039993286132827,30.3146110668188,29.85858291194601,2.6262380317886773,5.378657951793748,11.228137370094434,12.341741398706123,32.0076435248964,2.4500007629394496,-3.0105815225756913,-4.501499271392827,-12.205111911339234,3.202113368553583,-8.353305591366034,-0.6496929514196239,4.350347190274814,59.84330223539032,37.661589878063126,3.8518063199732047,10,2.3424987792968786,4.347499847412113,13.367499351501468,12.295000076293949,-2.8650016784667933,1,-0.06559548432159457,5.909054653904953,26.04999923706055,-4.7013086417918215,23.959999084472656,1.1932108381174602,25.59499931335449,-0.06559548432159457
2277,2008-10-15,23.76499938964844,26.440000534057614,23.690000534057614,26.25,2907991.0,-0.1015123363267767,-1.0872878570942501,1.645697597748562,23.900518279591424,28.270003009467523,4.332417250315093,7.7535399762782475,13.641153191920392,14.893884449085473,31.358123045952546,2.760000228881836,-3.348828892974673,-6.737250614166257,-15.025054007946121,1.5505527796136036,-10.881152311056187,-2.5933489172763267,6.146706864111753,7.247776005141131,-15.038649714622007,4.14390169688993,10,4.732500076293938,6.357500076293942,15.337500572204586,14.980001449584957,-1.149999618530277,2,0.023353684806637354,-1.1212115207091735,26.45000076293945,5.909054653904953,26.04999923706055,-4.7013086417918215,23.959999084472656,0.023353684806637354
2278,2008-10-16,22.489999771118164,23.739999771118164,21.950000762939453,22.60000038146973,3293956.0,-0.0536503114359701,-2.008405166195973,0.04426582830335966,18.881479468404606,25.63483805128876,4.493466472644123,8.731546597796125,14.61987526006964,16.013531122540684,30.468494618792153,1.814998626708988,-3.8042920946607666,-7.5395002365112305,-16.529685295654815,1.4506848226323505,-12.034592766083023,-3.044407706939438,6.639701787122448,8.244260627136303,-11.243952875042442,4.4950925295717905,10,4.477500915527344,6.8750000000000036,16.565001487731934,16.255001068115234,0.8099994659423864,3,0.11983102366613463,-1.0872878570942501,23.76499938964844,-1.1212115207091735,26.45000076293945,5.909054653904953,26.04999923706055,0.11983102366613463
2279,2008-10-17,23.40999984741211,24.19499969482422,22.78000068664551,24.0,3365721.0,0.04090707361746704,1.8877544268025355,5.363607990012311,24.481107809145783,24.755283516428317,2.2704176571352264,7.254945679054373,13.380132556466812,14.924386843721578,31.07896330835837,1.7049999237060547,-4.292339833752511,-6.0300001144409165,-15.138062227003061,3.0780619981212247,-10.584031170721985,-1.4759690581598477,4.7145435994863405,22.290064954692458,0.3228138096377293,4.554031056281071,10,2.815000534057617,5.954999923706058,15.279995918273926,15.335000991821289,2.3050003051757812,4,0.05809485771961276,-2.008405166195973,22.489999771118164,-1.0872878570942501,23.76499938964844,-1.1212115207091735,26.45000076293945,0.05809485771961276
2280,2008-10-20,25.184999465942386,25.30500030517578,23.5,24.0,3145171.0,0.07582228236223143,1.533331727146301,-2.008473151650347,30.321626842431883,24.534657478612463,-0.11471304661711557,4.923110412826571,11.307160716123004,12.998746988658088,32.525876532634264,1.8950004577636719,-4.7366457426869815,-3.7412505149841273,-12.574568271555972,5.092067241587717,-8.15790939327005,0.6754083633017949,2.0751080052018054,49.389298928448554,27.537220848477432,4.416658878285921,10,0.0400009155273402,4.180000305175781,13.504996299743649,13.560001373291012,0.8800010681152273,0,-0.03474290325807872,1.8877544268025355,23.40999984741211,-2.008405166195973,22.489999771118164,-1.0872878570942501,23.76499938964844,-0.03474290325807872
2281,2008-10-21,24.78000068664551,25.96999931335449,23.8799991607666,25.96999931335449,1850190.0,-0.01608095246714436,2.5126093521098016,-1.0042187029701446,30.1440059947641,24.35785635928127,0.04584679459895824,4.805820748115867,11.390442393050247,13.224951080476703,33.49817073213926,2.090000152587887,-5.3821178999119965,-3.658249282836909,-12.261124453712231,4.944625888038413,-7.95968686827457,0.6431883026007519,1.7366918453500162,63.028954743160114,39.98842893858743,4.301437585437661,10,0.4449996948242152,4.584999084472656,13.662500381469723,13.965000152587887,0.5199985504150391,1,-0.01815983658071385,1.533331727146301,25.184999465942386,1.8877544268025355,23.40999984741211,-2.008405166195973,22.489999771118164,-0.01815983658071385
2282,2008-10-22,23.70499992370605,24.70000076293945,23.35000038146973,24.09499931335449,1299057.0,-0.043381789069876886,-1.4545495529862373,0.3277309577465711,29.051985325215327,25.482977644214824,0.983651006946527,5.41496709128722,12.168122485400662,14.118519752966012,34.146765221075945,1.4300003051757812,-5.527144219167575,-4.26125001907349,-12.812512358138182,4.290012319991206,-8.536881188605836,0.01438115045885624,2.2649993896484375,43.65671128377414,18.682496164532086,4.275631169532348,10,1.5200004577636754,5.6599998474121165,14.180000305175785,14.795000076293949,1.6900005340576207,2,-0.005062258579186407,2.5126093521098016,24.78000068664551,1.533331727146301,25.184999465942386,1.8877544268025355,23.40999984741211,-0.005062258579186407
2283,2008-10-23,23.79999923706055,24.01000022888184,22.54999923706055,23.70000076293945,1490495.0,0.004007564381364848,4.6153834867768735,-0.25640674517784207,27.202511162800377,26.74605588394104,0.6786181107125202,4.782711647764035,11.74401888306394,13.842395521626084,34.90561153790509,1.460000991821289,-5.4933522080520305,-3.6695006370544405,-11.960057905145089,4.621056631036204,-7.814779271099763,0.47577799699088175,2.170000076293938,36.54970678698214,13.813033121574435,4.145278634045322,10,1.4250011444091761,5.565000534057617,13.025000572204586,14.050001144409176,1.475000381469723,3,-0.04978989512306986,-1.4545495529862373,23.70499992370605,2.5126093521098016,24.78000068664551,1.533331727146301,25.184999465942386,-0.04978989512306986
2284,2008-10-24,23.114999771118164,23.149999618530273,21.315000534057614,22.709999084472656,2301929.0,-0.02878149108827399,6.726305729670706,4.050068665598247,32.847566326642365,27.460601363979407,1.3758327255750906,4.8081059043210885,12.05776658215106,14.349868635347562,36.420145251715255,2.484998703002937,-5.378798505844088,-3.779250144958496,-11.561783195064322,4.00328290514733,-7.670516670011409,0.11201638009441695,2.2921997451782197,38.66809256891868,13.052068875204185,3.891266525052914,10,1.7925004959106445,5.932499885559082,13.199999809265137,14.225000381469727,1.5200004577636754,4,0.008003437930963697,4.6153834867768735,23.79999923706055,-1.4545495529862373,23.70499992370605,2.5126093521098016,24.78000068664551,0.008003437930963697
2285,2008-10-27,22.049999237060547,22.75,21.43000030517578,21.96500015258789,1543903.0,-0.046074001496998473,-1.285716173012392,0.2098739268238696,36.14496141320446,28.108418069133368,2.0269153959823925,5.281482469105963,12.755663983722819,15.253617681810724,37.90834035111706,1.6849994659423828,-5.140869206247146,-4.296750640869142,-11.806584235344118,3.213082953605838,-8.05166743810663,-0.5418338436316539,2.7024484420776353,15.78944996230381,-11.922919017600147,3.7549167972374895,10,1.8275012969970668,6.997500419616699,14.020000457763672,15.290000915527344,2.220001220703125,0,0.16621319919900013,6.726305729670706,23.114999771118164,4.6153834867768735,23.79999923706055,-1.4545495529862373,23.70499992370605,0.16621319919900013
2286,2008-10-28,22.420000076293945,23.29999923706055,21.25,22.5,1761461.0,0.016780083992543604,1.4404776096357468,-0.9411857104389193,40.492247651247716,29.951943554872955,1.1456154595080577,4.282002811564176,12.071062294456695,14.731821460074642,39.04141524612932,2.0499992370605504,-4.647680266532369,-3.387749767303468,-10.354293855049264,3.578794320442327,-6.871021811176366,0.09552227656942947,1.7824560596313468,33.91303819008691,4.152837211492695,3.4832720438728977,10,1.1899995803833008,6.032499313354492,13.279999732971191,14.920000076293945,2.2049999237060547,1,0.16257807517216527,-1.285716173012392,22.049999237060547,6.726305729670706,23.114999771118164,4.6153834867768735,23.79999923706055,0.16257807517216527
2287,2008-10-29,23.875,23.90999984741211,23.04999923706055,23.524999618530273,1545454.0,0.06489740940030231,3.09524025776448,-4.375008940705243,44.60138394707128,32.80971071916925,-0.32647196771579345,2.2293222697032036,10.273841602201102,13.14216481617435,40.10896055163515,1.489999771118164,-4.4567935392369264,-1.4807497978210442,-7.63092175659358,4.669422160951491,-4.555835777207314,1.5943361815652253,-2.625,95.10868776498137,61.14878481656535,3.0750859793862686,10,-0.2650003433227539,4.347499847412109,11.72499942779541,13.46500015258789,0.44000053405761363,2,0.05968583191876653,1.4404776096357468,22.420000076293945,-1.285716173012392,22.049999237060547,6.726305729670706,23.114999771118164,0.05968583191876653
2288,2008-10-30,24.875,25.649999618530273,24.15999984741211,24.31999969482422,1726863.0,0.041884816753926746,-2.4057137625558034,1.5857134293546085,52.99117619110446,35.97749609494244,-1.0645281474923785,0.6536355614090752,8.953915902124734,12.0052498123503,41.034611546076135,1.7749996185302734,-4.392794591203849,-0.09399976730346538,-5.209144990876297,5.021145456269366,-2.651572379089881,2.4635728444829503,-3.625,82.38637077906962,43.105399847586035,2.5575726117864166,10,-1.265000343322754,3.149999618530277,10.72499942779541,12.46500015258789,-1.9950008392333984,3,0.020904541015625,3.09524025776448,23.875,1.4404776096357468,22.420000076293945,-1.285716173012392,22.049999237060547,0.020904541015625
2289,2008-10-31,25.06999969482422,25.20000076293945,23.8799991607666,24.03000068664551,1615620.0,0.007839183711526365,1.0307699079338353,1.8738710564299887,46.3432857065587,37.757680413178754,-1.1167300472923003,-0.195226163539985,8.410481805000572,11.673238683941008,41.79205932482414,1.320001602172848,-3.9161904604626763,0.5097498893737793,-2.8134978503674084,3.832997629114967,-1.1518739804968163,2.171373759244375,-3.6439997100830084,86.81818240930231,45.341520562734516,1.6616238698705943,10,-1.4600000381469727,2.9549999237060582,10.529999732971191,12.270000457763672,-0.3699989318847692,4,0.008177101164798861,-2.4057137625558034,24.875,3.09524025776448,23.875,1.4404776096357468,22.420000076293945,0.008177101164798861
2290,2008-11-03,25.1200008392334,25.60000038146973,24.6200008392334,25.51000022888184,890220.0,0.0019944613090483454,2.4385967260510197,-0.3749997707511523,44.90421529857167,39.39770366915737,-1.315231501857923,-0.5805776941051874,7.998350931390917,11.485285537714716,41.3481442062003,0.9799995422363317,-3.1775294697789853,0.7537509918212884,-1.854257063098114,3.3617590467406906,-0.5502530356384128,2.0577550192809895,-3.525040869140625,87.95457215348783,46.785240932328065,1.3040040274597007,11,-1.6700010299682617,2.902494430541992,10.479998588562012,12.219999313354492,0.3499984741210902,0,-0.019307348493160292,1.0307699079338353,25.06999969482422,-2.4057137625558034,24.875,3.09524025776448,23.875,-0.019307348493160292
2291,2008-11-04,27.0,27.0,24.70000076293945,25.190000534057614,1814111.0,0.0748407284218855,1.5414363709362173,-4.641031534880049,63.209476898882905,43.19298051067599,-3.181808229826963,-2.541250126803316,5.781884811551976,9.472395180416733,39.85937993864052,2.2999992370605504,-2.581207973101492,2.602250194549562,-0.12036002557279701,5.324860414671921,1.2409450844883807,3.9635553046107432,-5.2428384439697275,100.0,52.28683646739759,1.3613051100611797,11,-2.875,0.7199993133544922,8.59999942779541,10.34000015258789,-0.7099990844726562,1,-0.101111094156901,2.4385967260510197,25.1200008392334,1.0307699079338353,25.06999969482422,-2.4057137625558034,24.875,-0.101111094156901
2292,2008-11-05,27.28000068664551,27.60000038146973,26.040000915527344,27.0,1271468.0,0.010370395801685639,2.391302905596598,0.15469655760352805,71.28889295789928,48.09146737679809,-3.2423310235604035,-2.8043641067931837,5.197840015655718,9.06648858403555,37.73828231630186,1.5599994659423864,-2.183012573580079,2.7802508354187054,-0.21447383874136605,5.774975509578777,1.282888498338668,4.277613172498743,-5.208268823977054,91.39786048877332,37.09381353575678,1.497362337080036,11,-2.855000495910648,0.4399986267089808,8.319998741149899,10.05999946594238,-1.480001449584961,2,-0.09732406964143603,1.5414363709362173,27.0,2.4385967260510197,25.1200008392334,1.0307699079338353,25.06999969482422,-0.09732406964143603
2293,2008-11-06,24.81999969482422,26.770000457763672,24.73500061035156,26.29999923706055,1675144.0,-0.09017598716650865,-1.4666699033839816,-5.285699688694164,55.51211785176785,50.60975087958981,-0.6955742579264879,-0.4273094924514247,7.294441851979123,11.399051705720503,35.75786035235517,2.5450000762939524,-1.7919481505613035,0.3589998245239272,-2.5958442896012848,3.313843938649139,-1.1184222325386806,1.836421881586535,-2.3060063506516606,25.268823268825297,-31.718079085793047,1.4774220570626067,11,-0.39499950408935547,2.8999996185302734,10.90999984741211,12.520000457763672,1.2900009155273402,3,-0.02034646119967176,2.391302905596598,27.28000068664551,1.5414363709362173,27.0,2.4385967260510197,25.1200008392334,-0.02034646119967176
2294,2008-11-07,25.81999969482422,26.10000038146973,24.729999542236328,24.770000457763672,1555879.0,0.04029008913358423,-1.4247779544464876,-0.7094591633953892,52.64253083784743,52.442814148994586,-1.4209460633609226,-1.3500351838909808,5.95257878739293,10.294177907483657,33.34695535683322,1.370000839233402,-1.2274576119463418,1.2659997940063477,-1.7391060849003424,4.271105672913038,-0.23655314544699735,2.7685527334596927,-2.899125787667888,40.268424158558254,-16.94920103570231,1.502552939453345,11,-1.3949995040893555,1.6049995422363246,9.90999984741211,11.520000457763672,-0.3799991607666051,4,-0.11386524278878896,-1.4666699033839816,24.81999969482422,2.391302905596598,27.28000068664551,1.5414363709362173,27.0,-0.11386524278878896
2295,2008-11-10,26.565000534057614,27.45000076293945,26.35000038146973,26.45000076293945,1024325.0,0.02885363470328528,-5.9841175651376295,0.10952367112199411,57.22379345372805,54.30187479371461,-1.6295012749414894,-2.1655015580205585,4.8433061658063,9.46178146665373,30.947712276022486,1.6300010681152308,-0.5866965136388274,1.9852505683898904,-1.0820125558196558,5.052513692599437,0.4516190062851173,3.5188821304946636,-3.2697965089562118,64.31034539457443,7.50445537036331,1.533631562104773,11,-1.2400007247924734,0.052499771118167615,8.783749103546146,10.774999618530277,-0.2700004577636683,0,-0.0702051471343712,-1.4247779544464876,25.81999969482422,-1.4666699033839816,24.81999969482422,2.391302905596598,27.28000068664551,-0.0702051471343712
2296,2008-11-11,24.71500015258789,26.17499923706055,24.6200008392334,25.81999969482422,1166147.0,-0.0696405173829352,-1.401545322791602,-9.608710795614748,53.846153846153854,55.32907144916824,0.6484743479417219,-0.47658226853877395,6.26891750503642,11.208749539970142,30.125863865924373,1.9449996948242152,-0.12790268248529912,0.22200021743774556,-2.718047501826433,3.1620479367019243,-1.2480236421943438,1.692024077069835,-1.0754124189770238,3.187896910990806,-52.997663311317226,1.470023859632089,11,1.0249996185302734,1.1599998474121094,9.00374984741211,11.140000343322754,1.2999992370605504,1,0.03054821590553547,-5.9841175651376295,26.565000534057614,-1.4247779544464876,25.81999969482422,-1.4666699033839816,24.81999969482422,0.03054821590553547
2297,2008-11-12,24.31999969482422,25.3799991607666,24.10000038146973,25.290000915527344,1318762.0,-0.015982215469349748,1.2260892640936698,0.8778295226620729,51.935965369490084,55.211825802322195,1.2440627472380825,-0.0399172618373953,6.275029428809326,11.487155811409671,28.739278156408975,1.2799987792968714,0.3368704032146397,-0.20075025558471538,-3.1222846697268416,2.720784158557411,-1.6615174626557767,1.260016951486346,-0.3635789493846424,6.567142934412744,-49.949931696409664,1.460767207071063,11,1.4200000762939453,0.5550003051757812,7.899999618530273,10.135000228881836,1.9200000762939453,2,0.08100334068352733,-1.401545322791602,24.71500015258789,-5.9841175651376295,26.565000534057614,-1.4247779544464876,25.81999969482422,0.08100334068352733
2298,2008-11-13,25.184999465942386,25.60000038146973,24.51000022888184,25.040000915527344,1786565.0,0.0355674252455791,1.2358968741013294,-0.1494828535472744,57.6046988310101,56.46309392726124,0.47791908994011223,-0.7300945663052154,5.089745720279261,10.523618850847836,26.86074999732305,1.2800006866455114,0.7377394256210117,0.5294995307922399,-2.2424314242327235,3.301430485817203,-0.8564659467202418,1.9154650083047216,-1.0849990844726562,32.38802868424281,-25.296809732005528,1.3859654775124826,11,0.6650009155273438,-0.30999946594238637,5.945000648498532,8.245000839233395,0.7049999237060547,3,0.024419288630513014,1.2260892640936698,24.31999969482422,-1.401545322791602,24.71500015258789,-5.9841175651376295,26.565000534057614,0.024419288630513014
2299,2008-11-14,24.770000457763672,26.45000076293945,24.415000915527344,26.440000534057614,1815636.0,-0.016478023306687684,1.408283082048701,-11.517357046079066,60.49382952251245,58.19527328547688,0.9452959614865719,-0.2192233094377798,5.19914766570729,10.851676260368066,24.979569077772236,2.034999847412106,0.9784845699250582,0.046500492095947976,-2.662799887993941,2.755800872185837,-1.3081496979489948,1.4011506821408908,-0.6700000762939418,19.999999999999936,-41.20868523646569,1.3546501900449441,11,1.0799999237060582,0.10499954223632812,6.081247329711914,8.65999984741211,1.9599990844726562,4,0.05409770398966174,1.2358968741013294,25.184999465942386,1.2260892640936698,24.31999969482422,-1.401545322791602,24.71500015258789,0.05409770398966174
2300,2008-11-17,24.309999465942386,25.68000030517578,24.15999984741211,24.53000068664551,1036342.0,-0.018570891534929634,-4.8461504603307715,0.13173725188764718,57.241375278429,57.532150883204224,1.4285415331352347,0.18115151243440764,5.331267143620725,11.216866984458829,23.642038944401516,1.5200004577636719,0.980517954773596,-0.36975049972533824,-3.075929987097723,2.3364289876470465,-1.7228402434115289,0.9833392439608524,3.2900009155273438,8.936129803575616,-53.42331773823261,1.353089743686192,11,1.5400009155273438,0.5650005340576136,5.730000495910641,8.712501525878903,2.7700004577636648,0,0.04648297379431554,1.408283082048701,24.770000457763672,1.2358968741013294,25.184999465942386,1.2260892640936698,24.31999969482422,0.04648297379431554
2301,2008-11-18,24.32999992370605,24.80500030517578,23.440000534057614,24.46999931335449,1253326.0,0.0008227255533956868,2.3703640910439328,0.6363573311138854,51.95867319516676,55.38434868734506,1.1063126520208435,0.13250305995522993,5.044879282696531,11.108874252164764,22.692766776809016,1.3649997711181676,1.0889294279002542,-0.3272500038147008,-3.0373999350088283,2.3828999273794267,-1.6823249694117663,1.0278249617823647,3.2012004470825275,29.568083786460615,-27.46535253125356,1.3550749655970644,11,1.1150007247924805,0.5450000762939489,5.710000038146976,8.692501068115238,2.670000076293949,1,0.08076449481092207,-4.8461504603307715,24.309999465942386,1.408283082048701,24.770000457763672,1.2358968741013294,25.184999465942386,0.08076449481092207
2302,2008-11-19,23.584999084472656,24.649999618530273,23.489999771118164,24.51000022888184,1538268.0,-0.03062066755320869,-1.080717642208693,6.607179836512287,44.3221812806565,54.14102240166602,1.4215486592734123,0.9149634347124689,5.510310633999261,11.766724831041188,21.54740224437724,1.1599998474121094,1.2011108672113977,-1.0662508010864258,-3.785792437231489,1.6532908350586375,-2.426021619158959,0.29352001698610763,3.782553292846682,4.817227222235366,-46.984712517280734,1.3597708180725323,11,1.8600015640258754,0.840001106262207,6.210000991821289,9.437501907348633,2.8800010681152344,2,0.10303160481255191,2.3703640910439328,24.32999992370605,-4.8461504603307715,24.309999465942386,1.408283082048701,24.770000457763672,0.10303160481255191
2303,2008-11-20,22.614999771118164,23.31999969482422,22.190000534057614,22.90999984741211,1428384.0,-0.04112780797151261,1.0269047403182856,0.318918606833041,39.88463491693252,52.723478410453254,2.2863052502924255,1.8884557870485068,6.199017828766678,12.623568738673605,20.317375380326418,1.3949985504150426,0.8521306412542344,-1.9770001411437974,-4.823310127266307,0.8693098449787122,-3.4001551342050504,-0.5538451480825444,4.595450532470704,9.976507376200404,-35.85131830392133,1.4231549930612548,11,2.2050008773803675,1.8100004196166992,6.694999694824219,10.407501220703125,4.684999465942386,3,0.16029184332026936,-1.080717642208693,23.584999084472656,2.3703640910439328,24.32999992370605,-4.8461504603307715,24.309999465942386,0.16029184332026936
2304,2008-11-21,23.29999923706055,23.78000068664551,22.5,22.6200008392334,1653077.0,0.03028960746739462,-1.7826099576029684,-2.3050787185206856,42.87391830425537,51.129047838289615,1.3480094100777293,1.283850320445783,5.223280692476596,11.847568564794411,18.60719131627357,1.2800006866455114,0.3668547787736358,-1.301250648498531,-4.12848875173604,1.5259874547389778,-2.7148697001172835,0.11236840312022167,3.609224080356441,31.805122515733064,-8.334814822037796,1.413619051618754,11,1.0200014114379812,1.1250009536743129,4.8662509918212855,9.00000190734863,4.20000076293945,4,0.11115880847190263,1.0269047403182856,22.614999771118164,-1.080717642208693,23.584999084472656,2.3703640910439328,24.32999992370605,0.11115880847190263
2305,2008-11-24,25.71500015258789,25.71500015258789,23.60000038146973,23.899999618530273,1511744.0,0.10364811135641938,1.3305775744207244,2.669124721259961,45.170990418962866,50.165140790823955,-1.3412954123516876,-0.8880294530613497,2.5576635273778123,9.345105931810593,16.432147210460545,2.41500091552734,0.3134097613529434,0.9305002212524407,-1.6661780552017262,3.5271784977066076,-0.367838916974641,2.2288393594795224,0.9110697978275368,100.0,64.64641337840953,1.2983391382270826,11,-1.394999504089359,-1.2899999618530273,2.0799999237060547,6.585000991821289,2.5949993133544957,0,0.039471101832612376,-1.7826099576029684,23.29999923706055,1.0269047403182856,22.614999771118164,-1.080717642208693,23.584999084472656,0.039471101832612376
2306,2008-11-25,26.065000534057614,26.71500015258789,24.875,25.309999465942386,1491827.0,0.01361074778895155,-1.2646155724158654,0.41597842752549835,45.45794465025579,49.44536071090903,-1.6535479522426009,-1.002344916735641,1.954495996786914,8.914219972400314,14.40342604246569,1.8400001525878906,0.2376565706613718,1.0982505798339801,-1.3040521159984806,3.500553275666441,-0.10290076808225024,2.2994019277502105,-3.875,85.6353663353148,55.00106646516676,1.201151347916231,11,-1.6125001907348597,-1.6400003433227504,1.2299995422363317,6.235000610351566,2.7899990081787145,1,0.038941084552144734,1.3305775744207244,25.71500015258789,-1.7826099576029684,23.29999923706055,1.0269047403182856,22.614999771118164,0.038941084552144734
2307,2008-11-26,25.29999923706055,26.20000076293945,24.59000015258789,25.739999771118164,1252422.0,-0.029349751825152648,1.3676435732988588,-0.5827813398410469,52.054791836158834,48.82870437814778,-0.821281143656833,-0.1318737009107842,2.535394900032667,9.570392697013101,12.579184361725734,1.610000610351559,0.0021511445990114453,0.26199932098388956,-2.0879226321255295,2.6119212740933087,-0.9129616555708218,1.4369602975386009,-3.0194987106323303,68.72925889909945,35.870635122937955,1.17496097655471,11,-0.8474988937377965,-0.8749990463256871,1.9950008392333949,7.000001907348629,4.204999923706051,2,0.06719370807131142,-1.2646155724158654,26.065000534057614,1.3305775744207244,25.71500015258789,-1.7826099576029684,23.29999923706055,0.06719370807131142
2308,2008-11-27,25.395000457763672,26.149999618530273,24.989999771118164,25.915000915527344,1075025.0,0.0037549890738319824,1.3434390918688974,1.1818177877383735,48.02784674518861,47.443595180667366,-0.987172819214365,-0.19596770406261754,2.279550951842303,9.390280555595567,11.61862882502308,1.1599998474121094,-0.05606065588414921,0.3310005187988274,-2.0228314307731097,2.6848324683707645,-0.8459154559871394,1.5079164935847942,-3.025809938812259,68.68328239528589,35.24335036043912,1.176915974785968,11,-0.942500114440918,-0.9700002670288086,1.8999996185302734,6.905000686645508,2.6949996948242188,3,0.042134265624598655,1.3676435732988588,25.29999923706055,-1.2646155724158654,26.065000534057614,1.3305775744207244,25.71500015258789,0.042134265624598655
2309,2008-11-28,25.274999618530273,25.34000015258789,24.68000030517578,25.274999618530273,854731.0,-0.004725372595798194,9.15376038029285,-0.0,43.64531903066902,45.932922264249584,-0.8806101282294918,-0.06305414694060829,2.129063947128998,9.445802939190052,10.560179629022864,0.7150001525878906,-0.05651737072729901,0.20074968338012766,-2.1549768954147126,2.556476262174968,-0.9771136060172907,1.378612972777546,-2.8188929069061324,53.77205008459072,23.235811522700388,1.1778632893974197,11,-0.8224992752075195,-0.8499994277954102,2.020000457763672,7.010000228881836,1.5450000762939453,4,0.08011868047846193,1.3434390918688974,25.395000457763672,1.3676435732988588,25.29999923706055,-1.2646155724158654,26.065000534057614,0.08011868047846193
2310,2008-12-01,24.63500022888184,26.149999618530273,24.22500038146973,26.01499938964844,2473900.0,-0.02532144013087223,1.3333329480102938,-100.0,49.55257335128034,45.66557783715109,-0.21195001673237357,0.5678617714396346,2.477179965238882,10.008325435025565,9.704459547175148,1.9249992370605433,-0.23727289888510938,-0.41499967575072816,-2.7787149725851243,1.948715621083668,-1.5968573241679245,0.7668579726664682,-2.0937156484384225,16.465858839336146,-16.805624667738112,1.1818576484171976,12,-0.18249988555908558,-0.2100000381469762,2.342499732971188,7.332499504089352,2.7250003814697195,0,0.11629793969960112,9.15376038029285,25.274999618530273,1.3434390918688974,25.395000457763672,1.3676435732988588,25.29999923706055,0.11629793969960112
2311,2008-12-02,24.270000457763672,24.48500061035156,23.40999984741211,24.15999984741211,1393611.0,-0.014816308817819479,2.9814775569025103,-0.07971063568651462,49.71942078277041,46.26527111516375,0.1605246778251015,0.7566437207933099,2.569695861147217,10.306830758983352,9.48915654349847,1.2250003814697301,-0.44721918341389255,-0.6434994697570815,-2.8426484157419125,1.5556494762277495,-1.743073942749497,0.456075003235334,-1.6452415658773667,30.824384521358233,-5.584392966387995,1.0995744729924146,12,0.18249988555908203,0.1549997329711914,2.1924996376037598,7.6974992752075195,2.770000457763672,1,0.16646060700367094,1.3333329480102938,24.63500022888184,9.15376038029285,25.274999618530273,1.3434390918688974,25.395000457763672,0.16646060700367094
2312,2008-12-03,24.625,24.90500068664551,23.70000076293945,24.440000534057614,887507.0,0.01462709252330363,2.23489547997285,1.6818039950062744,46.66667120797105,47.01883070305692,-0.035131007006878434,0.2029447377890392,1.985691456855207,9.848724178831674,9.521350722658887,1.2049999237060618,-0.5700862581764845,-0.15574989318847798,-2.0532646858309747,1.7417648994540187,-1.1045072895097263,0.7930075031327704,-1.9184362828996626,44.34307496646477,7.118951797406055,0.9487573963212478,12,-0.017499923706054688,0.2700004577636719,1.4062495231628418,7.245000839233398,2.895000457763672,2,0.1717766311568052,2.9814775569025103,24.270000457763672,1.3333329480102938,24.63500022888184,9.15376038029285,25.274999618530273,0.1717766311568052
2313,2008-12-04,24.315000534057614,25.10000038146973,23.959999084472656,24.63500022888184,1296049.0,-0.012588810799690764,-1.2135891766570812,-1.7297330735207748,47.25738571262027,47.50588263731969,0.6049948619084375,0.49874185781060376,2.039341877326514,10.025623047064048,9.056544715402078,1.1400012969970739,-0.6155517439154252,-0.44049940109253427,-2.3492218757719385,1.46822307358687,-1.3948606384322346,0.5138618362471661,-1.5282680882475255,33.02922489939418,-6.110345764959725,0.9543612373397018,12,0.7474994659423864,0.5799999237060582,1.601249217987064,7.389999389648441,0.9699993133544957,3,0.21344842741991488,2.23489547997285,24.625,2.9814775569025103,24.270000457763672,1.3333329480102938,24.63500022888184,0.21344842741991488
2314,2008-12-05,22.8799991607666,24.10000038146973,22.76000022888184,23.95499992370605,1323787.0,-0.05901712283662219,-1.0380251741273436,3.359380587940691,42.286949050153126,47.18543359634082,2.206154636526982,1.7941810743149702,3.1675034957552484,11.297230459638207,8.674967190169147,1.5550003051757741,-0.5294321403513429,-1.7285007476806626,-3.7420059560567474,0.28500446069542207,-2.7352533518687068,-0.7217481434926185,3.835000991821289,3.5397921383462783,-37.79189829401113,1.0067526041880424,12,1.8575010299682617,2.0150012969970703,2.937500476837158,8.825000762939453,1.935001373291012,4,0.22770984191097,-1.2135891766570812,24.315000534057614,2.23489547997285,24.625,2.9814775569025103,24.270000457763672,0.22770984191097
2315,2008-12-08,24.70000076293945,24.899999618530273,23.815000534057614,24.20499992370605,1100658.0,0.0795455274882042,1.4245828866862476,-0.46046557016376727,51.67118635131622,47.87579378534754,0.25371504876970974,-0.1820387935234642,1.1077097430485168,9.329465543653885,8.795648620733251,2.020000457763672,-0.2387473130017561,0.18475084304809286,-1.6078674605158447,1.9773691466120304,-0.7115583087338742,1.0810599948300599,1.9358993911743205,82.90600032278175,38.43036936043965,0.8963091517819687,12,-0.22000026702880504,0.1949996948242223,1.1174988746643102,7.004999160766605,0.75,0,0.08582991361950376,-1.0380251741273436,22.8799991607666,-1.2135891766570812,24.315000534057614,2.23489547997285,24.625,0.08582991361950376
2316,2008-12-09,25.46999931335449,25.690000534057614,24.0,24.35000038146973,1299132.0,0.03117402941826497,1.1666654440083684,2.2626202687237598,58.49481612184473,48.59135203931264,-0.6811952662185448,-0.9408103954727203,0.09547488902469681,8.4282531131384,8.33735524158034,1.6900005340576136,0.003982157376434259,0.9169994354248026,-0.9244631913741514,2.7584620622237566,-0.0037318779746726705,1.8377307488242778,1.0883828422546422,92.49142669662874,41.2230187098362,0.9207313133994766,12,-1.014999389648434,-0.5749988555908168,0.26624822616577504,6.235000610351566,0.08500099182129262,1,0.07420499991949736,1.4245828866862476,24.70000076293945,-1.0380251741273436,22.8799991607666,-1.2135891766570812,24.315000534057614,0.07420499991949736
2317,2008-12-10,26.290000915527344,26.399999618530273,25.045000076293945,25.420000076293945,946713.0,0.03219480268077235,1.4862416947082364,0.7767872044032597,66.78848481310348,50.67586738019207,-1.5041771592804594,-1.6924288819646698,-0.9530411117338957,7.4667420333054295,7.782609237362992,1.3549995422363281,0.06381418723468713,1.6385009765625007,-0.35496282490267106,3.6319647780276725,0.641769075829913,2.6352328772950884,0.19241360154724063,96.97805710309325,38.81404578373382,0.9967319007325866,12,-1.710000991821289,-1.3950004577636719,-0.36750125885009766,5.414999008178711,-1.4500007629394531,2,0.028527956404788002,1.1666654440083684,25.46999931335449,1.4245828866862476,24.70000076293945,-1.0380251741273436,22.8799991607666,0.028527956404788002
2318,2008-12-11,25.79999923706055,26.6299991607666,25.6200008392334,26.31999969482422,1266837.0,-0.018638328695431472,-1.2954578951475166,-0.5977010990263721,61.62789872429519,52.67393179059498,-1.062408468293654,-1.2163536787217133,-0.6921265902691403,7.834898989173492,7.355083928094275,1.0099983215332031,0.0789988481683288,1.1177493095398,-0.9286355806012843,3.164134199680884,0.09455686446925782,2.140941754610342,-3.039999008178711,78.55296762829272,16.35022067396023,1.023192445070542,12,-1.1049995422363317,-0.9799985885620188,0.2725005149841273,5.905000686645504,-0.029998779296878553,3,0.06666671595216234,1.4862416947082364,26.290000915527344,1.1666654440083684,25.46999931335449,1.4245828866862476,24.70000076293945,0.06666671595216234
2319,2008-12-12,26.11000061035156,26.21999931335449,24.6200008392334,24.78000068664551,1102794.0,0.012015557459618353,1.0645177168382307,-2.5576899094010237,52.284558058137776,52.97748564691247,-1.387409861028143,-1.4976011087923844,-1.2528071842203303,7.396114025976491,7.136526207761667,1.5999984741210902,0.05101902370704536,1.3607506752014125,-0.7831525359710234,3.5046538863738483,0.2887990696151945,2.4327022807876304,-3.2726004028320226,81.52757356677746,23.110134028363397,1.071951605586217,12,-1.4150009155273402,-1.2899999618530273,-0.03750085830688121,5.594999313354496,-0.5200004577636683,4,-0.03159711771942164,-1.2954578951475166,25.79999923706055,1.4862416947082364,26.290000915527344,1.1666654440083684,25.46999931335449,-0.03159711771942164
2320,2008-12-15,25.440000534057614,26.4950008392334,25.31999969482422,26.274999618530273,764586.0,-0.025660668733508807,-1.1860470892993382,-0.6278188965198833,46.51422500013828,52.62135278217557,-0.6606906451291437,-0.7785186206175041,-0.7095903098699132,7.9357994950628274,6.847904095502111,1.1750011444091797,0.0541415423288889,0.634250545501704,-1.5204444478926256,2.7889455388960336,-0.4430969511954608,1.7115980421988688,-2.5267483474731343,54.75288948905509,-0.2125085935865414,1.0773474966971648,12,-0.7450008392333949,-0.619999885559082,0.48499917984009144,6.264999389648441,-0.8800010681152273,0,-0.024567609547149427,1.0645177168382307,26.11000061035156,-1.2954578951475166,25.79999923706055,1.4862416947082364,26.290000915527344,-0.024567609547149427
2321,2008-12-16,26.295000076293945,26.32999992370605,25.28499984741211,25.28499984741211,620630.0,0.03360847186664584,-1.0693066128328583,-1.209582438667819,55.49420307530535,53.60218965632382,-1.3390518314070121,-1.5586710936651542,-1.5992661742104701,6.920124102782744,6.223984334002836,1.0450000762939418,0.1412502964956701,1.3910000801086433,-0.8498334755032921,3.6318336357205787,0.2705833023026756,2.511416857914611,-3.3074129502258245,83.33336496434868,28.865230863752615,1.1204167778059682,12,-1.6000003814697266,-1.8424997329711914,-0.32375001907348633,5.409999847412109,-1.2549991607666016,1,-0.032135360749296904,-1.1860470892993382,25.440000534057614,1.0645177168382307,26.11000061035156,-1.2954578951475166,25.79999923706055,-0.032135360749296904
2322,2008-12-17,26.01499938964844,26.559999465942386,25.71500015258789,26.559999465942386,896064.0,-0.010648438327936605,2.1009144772990678,-0.539603913651892,53.354970580609816,54.27969908610044,-0.9399950514131419,-1.146044952400885,-1.3214815074792163,7.017348295721863,5.613655945606461,0.8449993133544957,0.20011723489043476,0.98949937820435,-1.213400745523085,3.192399501931785,-0.11195068365936933,2.0909494400680693,-2.954564022886352,69.40297091148584,16.041736255026365,1.1014500618637182,12,-1.3199996948242223,-1.5624990463256871,-0.20749950408935902,5.690000534057614,-0.4599990844726598,2,-0.017682071699594126,-1.0693066128328583,26.295000076293945,-1.1860470892993382,25.440000534057614,1.0645177168382307,26.11000061035156,-0.017682071699594126
2323,2008-12-18,26.239999771118164,26.46999931335449,25.7450008392334,26.05500030517578,609019.0,0.008648871295351634,1.2480623364334116,-0.33944851384314945,55.163186905369855,55.710392181124526,-0.9646628806767659,-1.144209076261113,-1.5575735215353603,6.621638265832942,4.418227081467585,0.7249984741210902,0.2993646498620208,1.0332497596740708,-0.9165475061407236,2.9830470254888652,0.058351126766673644,2.008148392581468,-3.108173128475986,83.50515869348477,28.948528381313345,0.9748986329073964,12,-1.0174999237060547,-1.7874994277954102,-0.932499885559082,5.465000152587891,1.3099994659423864,3,-0.05335364446425128,2.1009144772990678,26.01499938964844,-1.0693066128328583,26.295000076293945,-1.1860470892993382,25.440000534057614,-0.05335364446425128
2324,2008-12-19,25.88999938964844,26.25,25.25,25.84499931335449,1118123.0,-0.013338429288210607,1.6143746525016145,0.2432443578402949,56.92986375157429,56.29468967004209,-0.15957338136087884,-0.6221199453913542,-1.1702514847248189,6.814564880216469,3.315527055215272,1.0,0.40602840262926776,0.5537493705749554,-1.1966698695611626,2.3041686107110735,-0.3214602494931036,1.4289589906430145,-2.688209296643773,48.85493515740014,-10.085354461860142,0.8752096200680586,12,-0.5749998092651403,-1.4374990463256871,-0.5274991989135778,5.685001373291012,0.7300014495849574,4,-0.004634953059626135,1.2480623364334116,26.239999771118164,2.1009144772990678,26.01499938964844,-1.0693066128328583,26.295000076293945,-0.004634953059626135
2325,2008-12-22,26.729999542236328,26.78000068664551,25.395000457763672,25.75,1251413.0,0.03244496610238401,1.564810890235794,21.777730682826213,62.90659722027643,56.78488756986782,-0.7614058236502892,-1.4568747452523638,-2.0297768751404988,5.8247726637250565,3.3404498247426586,1.3850002288818395,0.5627963023538314,1.3429995536804213,-0.5095333117863525,3.195532419147195,0.41673312094703263,2.26926598641381,-3.4596452678764216,96.73195281246511,32.82096989252153,0.926266432733387,12,-1.029998779296875,-2.2449989318847656,-1.3674993515014648,4.290000915527344,0.3199996948242223,0,-0.042648687211801595,1.6143746525016145,25.88999938964844,1.2480623364334116,26.239999771118164,2.1009144772990678,26.01499938964844,-0.042648687211801595
2326,2008-12-23,27.07999992370605,27.29999923706055,26.559999465942386,26.70000076293945,1044976.0,0.013093916478250645,-1.242417586863653,0.38775442680254263,62.887128900825374,56.351403579614704,-0.9599606885130036,-1.8202607641382471,-2.4085332451639623,5.318469211367603,3.6725746742135983,0.7399997711181641,0.922606119974791,1.6422499656677196,-0.3395872168970655,3.6240871482325048,0.6513313743853253,2.633168556950114,-3.669259792854721,89.26832218386815,21.93689330186544,0.9909185912823932,12,-1.1199998855590785,-2.335000038146969,-1.7174997329711879,3.1350002288818395,-0.8099994659423793,1,-0.09305762425640318,1.564810890235794,26.729999542236328,1.6143746525016145,25.88999938964844,1.2480623364334116,26.239999771118164,-0.09305762425640318
2327,2008-12-24,27.0,28.28000068664551,26.709999084472656,27.209999084472656,454525.0,-0.002954206939861148,-2.9746829941958812,-0.5526303901540438,64.44323421216315,56.66421863382226,-0.8589877838466293,-1.6931811934517143,-2.2722529398823923,5.228138687343986,4.362938134072242,1.5700016021728551,1.0596082258737418,1.4772500038146958,-0.6220543039683086,3.5765543115977003,0.4275978499231954,2.5269021577061963,-3.355904322776116,57.75576248919635,-13.339864063318863,1.0496521538915018,12,-0.5499992370605469,-1.7649993896484375,-1.8399996757507324,3.2150001525878906,-0.25,2,-0.07259255868417247,-1.242417586863653,27.07999992370605,1.564810890235794,26.729999542236328,1.6143746525016145,25.88999938964844,-0.07259255868417247
2328,2008-12-29,26.46500015258789,27.440000534057614,26.20000076293945,27.309999465942386,455623.0,-0.019814809163411495,1.2443405329177017,4.023823796548609,71.351985424641,58.782821674544834,-0.24556080170141215,-1.1319449170317917,-1.6449257392110965,5.586051758964722,4.9534048266434985,1.239999771118164,1.0430535387068751,0.8887501716613784,-1.2509937227305095,3.028494066053266,-0.18112177553456377,1.9586221188573205,-2.4500320746102773,40.09900584983059,-37.908541034787206,1.0698719471959435,12,0.3000001907348633,-1.2299995422363281,-1.5299997329711914,3.260000228881836,1.485000610351559,0,-0.03438503087721023,-2.9746829941958812,27.0,-1.242417586863653,27.07999992370605,1.564810890235794,26.729999542236328,-0.03438503087721023
2329,2008-12-30,27.29999923706055,27.29999923706055,26.479999542236328,26.57999992370605,475394.0,0.031551070457523034,1.27777910232669,-0.8520708857102276,67.54384068267098,61.119445639270694,-0.9990697295099444,-1.9051348253341729,-2.4056500079623078,4.5631321553848245,5.4266084097496865,0.8349990844726598,0.8744397993477122,1.6224992752075238,-0.6450485414514873,3.890047091866535,0.48872536687801826,2.7562731835370293,-2.9438285503895045,66.0311482898985,-10.887640428351077,1.133773908329506,12,-0.5349988937377965,-1.9099988937377965,-2.677498817443851,1.7499999999999964,1.3900012969970632,1,0.009157509413429521,1.2443405329177017,26.46500015258789,-2.9746829941958812,27.0,-1.242417586863653,27.07999992370605,0.009157509413429521
2330,2008-12-31,27.5,28.0,27.03000068664551,27.5,239471.0,0.007326035477244419,-1.063831341436203,0.0,64.8391735610476,62.15777569324205,-0.9790916412723618,-1.9810618732112673,-2.5847428406932096,4.178298204285966,5.950716345226766,0.9699993133544886,0.8197086037450418,1.6792500495910652,-0.6714592158431643,4.029959315025295,0.5038954168739522,2.854604682308178,-2.8299229133309964,62.49996561270363,-11.934734233794941,1.1753546327171145,12,-0.7349996566772461,-1.9799995422363246,-3.127499580383301,1.514999389648441,2.4400005340576136,2,-0.0319999694824219,1.27777910232669,27.29999923706055,1.2443405329177017,26.46500015258789,-2.9746829941958812,27.0,-0.0319999694824219
2331,2009-01-02,28.309999465942386,28.309999465942386,27.21500015258789,27.290000915527344,371664.0,0.02945452603426868,1.1470605284859103,100.0,64.78768261177609,63.42807703003831,-1.646334518636266,-2.606513382490146,-3.3509347169429766,3.179912310678649,6.67911351131803,1.0949993133544957,0.8983597334027955,2.2872495651245153,-0.19312270331390025,4.767621833562931,1.0470634309053075,3.527435699343723,-3.3511284912752615,100.0,27.2430110996185,1.2401861342192086,1,-1.529999732971195,-2.7749996185302734,-3.937499046325687,0.7049999237060547,0.8050003051757777,4,-0.044507250181959446,-1.063831341436203,27.5,1.27777910232669,27.29999923706055,1.2443405329177017,26.46500015258789,-0.044507250181959446
2332,2009-01-05,28.854999542236328,28.86000061035156,28.084999084472656,28.42499923706055,596561.0,0.0192511510623512,2.5227146622278114,0.4215695257613929,72.18590673414371,65.31949034434652,-1.9513169252499445,-2.970671894719473,-3.8102352476641315,2.4693380457661647,7.6544073915295305,0.7750015258789027,1.1194295945042398,2.62074966430664,-0.07022784317412345,5.311727171787403,1.2752609105662565,3.9662384180470234,-3.561015718441677,99.81198990969506,26.64025338779652,1.3454887537403821,1,-1.7999992370605469,-3.044999122619629,-4.4162492752075195,0.15999984741211293,-0.4799995422363281,0,-0.0895858300288267,1.1470605284859103,28.309999465942386,-1.063831341436203,27.5,1.27777910232669,27.29999923706055,-0.0895858300288267
2333,2009-01-06,29.5049991607666,29.70000076293945,28.415000915527344,28.959999084472656,1304146.0,0.02252641236673192,1.7486531309987057,1.2674411383758377,73.49479841635961,67.16003864043377,-2.3350237085914642,-3.385489542234602,-4.368277909651418,1.6426103110581174,8.729424369243596,1.2849998474121058,1.2098308709586547,3.0112493515014656,0.10702599187470696,5.915472711128224,1.5591376716880845,4.463361031314847,-3.7830933225851204,93.94405191777327,20.92752785255196,1.4521116798133795,1,-1.957498550415039,-3.274998664855957,-5.066248893737793,-0.4899997711181605,-1.2149982452392578,1,-0.09337397861817198,2.5227146622278114,28.854999542236328,1.1470605284859103,28.309999465942386,-1.063831341436203,27.5,-0.09337397861817198
2334,2009-01-07,28.09000015258789,29.25,27.92499923706055,29.25,1071669.0,-0.04795794097361861,1.284484374537544,-2.1284397890367717,66.62484220098963,67.57317697162414,-0.6427257393628878,-1.6444702367676172,-2.853785445055763,2.857286761155663,9.392642624203539,1.5799999237060511,1.3242397283316762,1.3357502937316887,-1.1006212177649601,3.7721218052283376,0.11756453798336608,2.5539360494800114,-1.8111610249402936,39.70035339525903,-34.154707877573244,1.2181857557483236,1,-0.13999938964844105,-1.859999656677246,-3.651249885559082,0.9249992370605504,-2.3600006103515625,2,-0.004983958308577785,1.7486531309987057,29.5049991607666,2.5227146622278114,28.854999542236328,1.1470605284859103,28.309999465942386,-0.004983958308577785
2335,2009-01-08,26.81999969482422,27.9950008392334,26.3700008392334,27.9950008392334,1530493.0,-0.0452118352034494,1.7659547528646726,1.0129321542847936,53.130587979723195,66.48911686927944,0.7167586379782414,-0.2187149523031735,-1.4626643044242016,3.929521317499294,10.117032782157056,1.7199993133544922,1.3809398069913996,-0.040250110626221414,-2.276563717009431,2.196063495756988,-1.158406913817828,1.077906692565385,2.880001068115231,13.513479456480102,-56.699518687279436,1.1181568031916056,1,1.1300010681152308,-0.5899991989135742,-2.38124942779541,2.1949996948242223,-1.9650001525878906,3,0.06972411858730454,1.284484374537544,28.09000015258789,1.7486531309987057,29.5049991607666,2.5227146622278114,28.854999542236328,0.06972411858730454
2336,2009-01-09,27.36000061035156,27.479999542236328,26.68000030517578,26.90500068664551,1113379.0,0.02013426255301387,1.3021634067824985,-0.3872336004700941,57.7790696904778,65.74865414464773,0.24658360774944654,-0.6428194230301116,-1.8847004910269725,3.220510041931359,10.516353374929052,0.7999992370605469,1.469803383645413,0.40525074005126527,-1.7416475016009052,2.5521489817034357,-0.6681983807748217,1.4786998608773523,2.2734001541137694,29.72972353754176,-38.909182648006805,1.073449120826086,1,0.5900001525878906,-1.1300001144409144,-2.9212503433227504,1.654998779296882,-2.6400012969970703,4,0.09429824072189241,1.7659547528646726,26.81999969482422,1.284484374537544,28.09000015258789,1.7486531309987057,29.5049991607666,0.09429824072189241
2337,2009-01-12,27.040000915527344,27.31999969482422,26.915000915527344,27.209999084472656,515970.0,-0.011695895017748814,1.0769200672952777,-0.37362241197899565,54.57666570571793,63.88472973143406,0.6401754282013385,-0.278004083085456,-1.494928487262733,3.3490815271794894,10.570830768571952,0.4449996948242152,1.421476238124452,0.0477510452270522,-2.0763373092086397,2.171839399662744,-1.0142931319907937,1.1097952224448981,2.528131850433347,20.12012287220365,-44.7117221908086,1.0620441772178453,1,0.994999885559082,-0.8100004196166992,-2.601250648498535,1.9749984741210973,-2.35000038146973,0,0.07673812075942954,1.3021634067824985,27.36000061035156,1.7659547528646726,26.81999969482422,1.284484374537544,28.09000015258789,0.07673812075942954
2338,2009-01-13,27.520000457763672,27.57999992370605,26.60000038146973,26.85000038146973,758956.0,0.017751461759777376,1.4810146141718639,-3.9412193698949616,59.188282211939786,62.95633434579726,0.36382572103662625,-0.656181240574309,-1.9303774511754774,2.687283451912222,10.423566790067374,0.979999542236321,1.3603435348032846,0.44175052642822266,-1.617373342089941,2.5008743949463863,-0.5878114078308592,1.4713124606873045,1.9841696696624744,39.930553945861746,-25.810131864999263,1.029561934259082,1,0.5150003433227539,-1.2899999618530273,-2.7687501907348633,0.9324989318847656,-2.604999542236328,1,0.031068296802848394,1.0769200672952777,27.040000915527344,1.3021634067824985,27.36000061035156,1.7659547528646726,26.81999969482422,0.031068296802848394
2339,2009-01-14,25.28499984741211,27.795000076293945,25.13999938964844,27.70000076293945,1377318.0,-0.08121368361827352,1.038388601301827,-3.6044785679514364,42.96152079521112,60.5254840384821,2.5512290722820588,1.5956533202102108,0.31783498677766886,4.71366809356071,10.920958391503815,2.6550006866455043,1.234365425854385,-1.7520000457763665,-3.922819224456372,0.41881913290363926,-2.8374096351163693,-0.6665904564363636,4.1564868942501825,5.078822561885129,-54.39773628003145,1.0854095893400033,1,2.135000228881836,0.9450006484985352,-0.30624961853027344,2.9375,-0.8250007629394531,2,0.118845208077895,1.4810146141718639,27.520000457763672,1.0769200672952777,27.040000915527344,1.3021634067824985,27.36000061035156,0.118845208077895
2340,2009-01-15,24.815000534057614,25.53000068664551,24.22500038146973,25.44499969482422,1011708.0,-0.018588068664853075,2.262496095901323,0.2608691188131655,39.09484951503563,57.670724805510936,2.905893721405544,2.125398715007371,0.7942451609655592,4.966687712406113,11.490176368257993,1.3050003051757812,1.07578198181508,-2.190749359130862,-4.47347665247317,0.09197793421144596,-3.3321130058020145,-1.04938571245971,4.454426713524125,16.52661633117968,-37.562938088566284,1.1413636466711534,1,2.147500038146976,1.942500114440918,0.0012497901916539433,3.2099990844726634,-1.6750011444091726,3,0.03687281839558754,1.038388601301827,25.28499984741211,1.4810146141718639,27.520000457763672,1.0769200672952777,27.040000915527344,0.03687281839558754
2341,2009-01-16,25.45000076293945,26.03499984741211,24.790000915527344,25.059999465942386,1140694.0,0.025589369946227514,-1.6774216703890792,-0.6190505024205047,42.91590753367933,54.418502672126,2.0367219527760128,1.5007938831557048,0.11255946450781806,4.121786002253376,11.978034285203092,1.2449989318847656,0.9237337217579054,-1.513499164581301,-3.8813094951336033,0.8543111659710014,-2.697404329857452,-0.32959399930514977,3.516760872675569,34.313739108877925,-18.514303177047537,1.1839051652761508,1,1.5124998092651403,1.399999618530277,-0.7625002861022914,2.5749988555908274,-2.8650016784667933,4,-0.023379222116549747,2.262496095901323,24.815000534057614,1.038388601301827,25.28499984741211,1.4810146141718639,27.520000457763672,-0.023379222116549747
2342,2009-01-19,25.55500030517578,26.20000076293945,25.024999618530273,25.70499992370605,639057.0,0.004125718628237962,1.0614031712144676,-0.38461312740557224,45.67078975860693,51.32694615459793,1.5806078528507719,1.4330379932300232,-0.04789463470175548,3.823247774181489,12.313064278612512,1.1750011444091761,0.7848103043074985,-1.3854996681213372,-3.8005679498148375,1.0295686135721631,-2.5930338089680873,-0.17796552727458703,3.1272556551905204,37.25490300837517,-16.473453340037842,1.2075341408467506,1,1.182499885559082,1.4075002670288086,-0.880000114440918,2.4674949645996094,-3.4099998474121094,0,-0.03267466178242129,-1.6774216703890792,25.45000076293945,2.262496095901323,24.815000534057614,1.038388601301827,25.28499984741211,-0.03267466178242129
2343,2009-01-20,24.84000015258789,25.899999618530273,24.59499931335449,25.46500015258789,781949.0,-0.027978874742688897,-1.3408041985555406,4.166677263075007,38.161697646856645,48.16437453747204,1.7481218440006856,2.1478998758706354,0.6815045617135453,4.326451639824896,12.76374286151788,1.3050003051757848,0.5525070236085803,-2.0304998397827134,-4.606830741292473,0.5458310617270463,-3.3186652905375915,-0.7423343890278353,3.5748204730446176,17.22688581765951,-33.50169785685311,1.2881654507548792,1,1.2700004577636719,2.122500419616699,-0.10249996185302734,2.8799991607666016,-1.8449993133544922,1,-0.0060386319488267,1.0614031712144676,25.55500030517578,-1.6774216703890792,25.45000076293945,2.262496095901323,24.815000534057614,-0.0060386319488267
2344,2009-01-21,25.770000457763672,25.84000015258789,24.520000457763672,24.69499969482422,1245337.0,0.03743962558224423,1.172838730946139,-1.720001220703125,42.22122433269377,46.95222302113544,0.5078243307888144,1.273754669618242,-0.2552310588429023,3.1965350313022114,13.603155991699634,1.3199996948242188,0.21213861117963972,-1.0944995880126953,-3.6809839790203966,1.491984802995006,-2.387741783516546,0.19874260749115535,2.3934309532190703,78.22783685460415,27.79077896438948,1.2932421955038504,1,0.23999977111816406,1.192500114440918,-1.012500286102295,1.9499988555908203,-2.284999847412113,2,-0.033178095733356616,-1.3408041985555406,24.84000015258789,1.0614031712144676,25.55500030517578,-1.6774216703890792,25.45000076293945,-0.033178095733356616
2345,2009-01-22,25.59000015258789,26.51499938964844,25.270000457763672,26.20000076293945,1035328.0,-0.006984877841612613,1.0080662527918036,-0.5674420255140933,37.03527467730076,44.64735690856021,0.5531728148892192,1.4376806896881433,-0.10821383420696407,3.1616472415978727,13.952090390276611,1.2449989318847692,-0.2370283299466287,-1.217499923706054,-3.8659676757733017,1.4309678283611937,-2.541733799739678,0.10673395232756988,2.337125396624071,53.63409863148848,9.075371559202175,1.3242338760336239,1,0.4200000762939453,1.3725004196166992,-0.8324999809265137,2.1299991607666016,-2.620000839233402,3,-0.04415791564584881,1.172838730946139,25.770000457763672,-1.3408041985555406,24.84000015258789,1.0614031712144676,25.55500030517578,-0.04415791564584881
2346,2009-01-23,24.559999465942386,25.565000534057614,24.32999992370605,25.559999465942386,1493537.0,-0.04025012428698016,1.445540590559245,1.639342622007664,30.432802154860724,41.96470540290941,1.2786927559086116,2.391840192360913,0.9357952005901531,3.9531805422835724,14.213819178369064,1.2600002288818395,-0.5944372193898388,-2.1215005874633768,-4.949101189111726,0.7061000141849725,-3.5353008882875514,-0.7077002866392021,3.14499857320504,10.526297412028724,-25.92613419166149,1.4138003008241755,1,1.4500007629394496,2.4025011062622035,0.1975007057189906,2.864999771118157,-2.5900001525878977,4,-0.05781759394022279,1.0080662527918036,25.59000015258789,1.172838730946139,25.770000457763672,-1.3408041985555406,24.84000015258789,-0.05781759394022279
2347,2009-01-26,25.040000915527344,25.239999771118164,24.07500076293945,24.3700008392334,1171136.0,0.01954403338854216,1.177572742327369,-0.6700000762939453,29.33828167076291,38.64803867611198,0.542171607216769,1.8524476270637962,0.48840257332279435,3.2592721443194144,13.974141372214783,1.1649990081787145,-0.7357992696424667,-1.5434991836547844,-4.4591120344513655,1.3721136671417966,-3.0013056090530768,-0.08569275825649214,2.456197264159421,39.54920884072226,9.940744530918536,1.4578064253982905,1,0.8949995040893555,1.8474998474121058,-0.4662508964538574,1.5774993896484375,-3.010000228881836,0,-0.09804320053088889,1.445540590559245,24.559999465942386,1.0080662527918036,25.59000015258789,1.172838730946139,25.770000457763672,-0.09804320053088889
2348,2009-01-27,25.55500030517578,25.6299991607666,24.934999465942386,25.040000915527344,798267.0,0.02056706752470938,1.09023375878387,0.7686557179174033,37.20343673130789,38.00825155790051,-0.31388404283893223,1.334181995837362,-0.015217127200603642,2.564161017215028,13.999504912817823,0.6949996948242152,-0.9729627319995799,-0.9829998016357422,-3.934579450338841,1.9685798470673568,-2.4587896259872934,0.4927900227158091,1.6675020811711967,60.65575308263668,30.988580181304272,1.47578982435155,1,-0.26000022888183594,1.3325004577636683,-0.9812502861022949,0.31999969482421875,-2.04000091552734,1,-0.13343767586343813,1.177572742327369,25.040000915527344,1.445540590559245,24.559999465942386,1.0080662527918036,25.59000015258789,-0.13343767586343813
2349,2009-01-28,27.54999923706055,27.809999465942386,25.88999938964844,25.88999938964844,1481009.0,0.07806687176915084,-1.313253316603816,3.223304494681639,53.433675770861264,39.60145447521447,-2.1834141976496895,-0.6757745629418359,-1.9620409782503607,0.41175605179970987,13.95569312761061,2.254999160766605,-1.120136318604409,0.9994991302490277,-1.9677441791884327,3.966742439686488,-0.4841225244697007,2.483120784967756,-3.474998474121101,93.03881340915069,58.79489782939883,1.4836216547187302,1,-1.6074991226196325,-0.6624984741211009,-2.712499141693119,-2.6749992370605504,-4.25,2,-0.16533569959957461,1.09023375878387,25.55500030517578,1.177572742327369,25.040000915527344,1.445540590559245,24.559999465942386,-0.16533569959957461
2350,2009-01-29,26.6200008392334,27.420000076293945,26.520000457763672,27.23500061035156,840820.0,-0.03375674858735056,-1.2085865736786061,-0.37048182388506057,46.64246883639431,40.015516842182805,-1.0844970091315709,0.19490930656532157,-0.9788514207377119,1.1720733762357085,13.489009872536418,1.0299987792968786,-1.3935576100691769,0.1135006904602065,-2.820370165634582,3.047371546554995,-1.353434737587186,1.580436118507599,-2.470300102233889,68.13924926527471,31.947725519036922,1.4669354280473936,1,-0.6775007247924805,0.26749992370605113,-1.736250877380371,-1.7450008392333984,-4.860000610351559,3,-0.11776859992661526,-1.313253316603816,27.54999923706055,1.09023375878387,25.55500030517578,1.177572742327369,25.040000915527344,-0.11776859992661526
2351,2009-01-30,27.04999923706055,27.45499992370605,26.57999992370605,26.61000061035156,1137332.0,0.016153207523322388,-2.4999999999999503,-0.7154451877421173,50.044916100631276,40.5015308801855,-1.4121728380073435,-0.3523924738086244,-1.3502101266210609,0.6068623215934821,12.825280282822426,0.875,-1.3057372389176116,0.6064990997314474,-2.216321173244964,3.429319372707859,-0.8049110367567565,2.0179092362196513,-2.8270925254821826,79.65192790372869,39.71615356667361,1.4114101364882055,1,-1.1074991226196325,-0.16249847412110086,-1.9574985504150426,-2.1749992370605504,-5.269998550415043,4,-0.15083179440967054,-1.2085865736786061,26.6200008392334,-1.313253316603816,27.54999923706055,1.09023375878387,25.55500030517578,-0.15083179440967054
2352,2009-02-02,26.270000457763672,26.85000038146973,25.85000038146973,26.85000038146973,890905.0,-0.028835445519281966,2.448276315659621,-1.3181857589970651,44.53193182936984,41.20933467824253,-0.5812052747852441,0.23612107093180867,-0.4954090076512294,1.2462191395082343,11.619462927549728,1.1999988555908203,-1.1396616569718532,-0.044249725341796164,-2.628825620098855,2.5403261694152626,-1.3365376727203255,1.2480382220367332,-1.975351891098022,46.43481710682732,6.229940950623082,1.2922879473785294,2,-0.3275003433227539,0.6175003051757777,-0.9175004959106445,-1.3950004577636719,-2.7350006103515625,0,-0.1636848522832206,-2.4999999999999503,27.04999923706055,-1.2085865736786061,26.6200008392334,-1.313253316603816,27.54999923706055,-0.1636848522832206
2353,2009-02-03,26.75,26.770000457763672,26.13999938964844,26.46999931335449,556940.0,0.01827177517594869,2.937486961549214,-0.48275986806407695,57.57106380227122,42.914872397084466,-0.8513026400497523,-0.4857641281034546,-0.86221555006464,0.6345253561210633,9.904192950678672,0.6300010681152308,-1.0429600206722434,0.5734997749328627,-1.5470588647479318,2.6940584146136572,-0.4867795449075345,1.63377909477326,-2.3850444153488155,45.918369332933516,1.2178095272219238,1.0602793198403968,2,-0.807499885559082,0.13750076293944957,-0.9074993133544922,-1.875,-3.485000610351559,1,-0.1764485724618502,2.448276315659621,26.270000457763672,-2.4999999999999503,27.04999923706055,-1.2085865736786061,26.6200008392334,-0.1764485724618502
2354,2009-02-04,27.95000076293945,28.10000038146973,26.864999771118164,26.899999618530273,829572.0,0.04485984160521306,-1.2053565802627093,3.7499948910429164,65.06487828619035,46.0292727980722,-1.9104551533258807,-1.7884877650191449,-1.954828363758974,-0.6972768713060056,8.852930548517147,1.3500003814697301,-0.9556105761075386,1.7805005073547342,-0.3142294553599392,3.8752304700694076,0.7331355259973975,2.827865488712071,-3.5161443006624395,93.33335028754308,43.20722319971554,1.0473649813573367,2,-1.8625001907348597,-1.0625,-1.9500002861022914,-3.1850004196166957,-4.070001602172848,2,-0.15867625231594407,2.937486961549214,26.75,2.448276315659621,26.270000457763672,-2.4999999999999503,27.04999923706055,-0.15867625231594407
2355,2009-02-05,28.690000534057614,28.80500030517578,27.239999771118164,27.3700008392334,1074723.0,0.026475840819989216,1.019356521781932,1.25714119632409,65.41389570193084,49.916060969968875,-2.4188430577377993,-2.509892088713631,-2.6544818257252523,-1.5571714936300403,9.13246249280062,1.5650005340576172,-0.683134448786582,2.427000236511226,0.060683015453914635,4.793317457568538,1.2438416259825686,3.6101588470398838,-4.109498315012896,96.10829867724873,42.16515935469654,1.1831586105286567,2,-2.2499999999999964,-1.802499771118164,-2.6125001907348597,-3.9250001907348597,-4.425001144409173,3,-0.18787037980702181,-1.2053565802627093,27.95000076293945,2.937486961549214,26.75,2.448276315659621,26.270000457763672,-0.18787037980702181
2356,2009-02-06,29.940000534057614,29.940000534057614,28.229999542236328,28.729999542236328,1469137.0,0.04356918705930801,1.8264456035650158,0.9166676299742794,68.81167484238388,54.30199354459343,-3.1574765760725505,-3.7489027237138544,-3.860061838550685,-2.921733405391155,9.641650459415755,1.7100009918212855,-0.47242923327537056,3.5480002403259228,0.6980132513108614,6.397987229340984,2.1230067458183903,4.972993734833455,-5.106028429845033,100.0,42.130550765732615,1.4249934945075307,2,-2.5025005340576136,-2.932499885559082,-3.7975001335144007,-5.17500019073486,-5.310001373291012,4,-0.27321309817181827,1.019356521781932,28.690000534057614,-1.2053565802627093,27.95000076293945,2.937486961549214,26.75,-0.27321309817181827
2357,2009-02-09,29.114999771118164,29.57999992370605,28.61000061035156,29.57999992370605,1104268.0,-0.02755513521120312,3.1720386884009266,-0.38429733176331693,68.16829805940002,57.74253369215922,-1.8926847903571833,-2.9096572968755297,-2.9746497740185234,-2.1760596756167843,10.17835557645957,1.3299999237060547,-0.18453437142410323,2.619249534606933,-0.4710089476444459,5.709508016858312,1.0741202934812435,4.164378775732622,-3.8725453925179814,78.28946014520947,14.647840247835802,1.5451292411256896,2,-1.2199993133544922,-2.1074991226196325,-2.9574999809265137,-4.335000038146973,-4.114999771118164,0,-0.2519319643529214,1.8264456035650158,29.940000534057614,1.019356521781932,28.690000534057614,-1.2053565802627093,27.95000076293945,-0.2519319643529214
2358,2009-02-10,28.375,29.38999938964844,28.21999931335449,28.75,936828.0,-0.025416444339190325,-2.41605176840099,0.8064513482694468,61.25270077341978,58.611314247999054,-0.7941101104466668,-2.215930756672126,-2.184654654986879,-1.5076417843464824,10.874289419712412,1.1700000762939524,0.2914589328927768,1.8364997863769545,-1.3359806647536274,5.0089802375075365,0.25025956081166356,3.4227400119422455,-2.7567419289632227,49.10568631659132,-12.166628268836526,1.5862402255652912,2,-0.4799995422363281,-1.3674993515014684,-1.9424996376037598,-3.3199996948242188,-3.2800006866455114,1,-0.1705726926022164,3.1720386884009266,29.114999771118164,1.8264456035650158,29.940000534057614,1.019356521781932,28.690000534057614,-0.1705726926022164
2359,2009-02-11,28.290000915527344,28.34499931335449,27.21999931335449,27.5049991607666,1126262.0,-0.0029955624483755106,1.513970552194327,-2.0933380126953125,61.75958958095469,60.29099433072799,-0.6628037710033361,-1.9966298066813444,-2.0457485460310387,-1.5474186447795546,11.19895998484504,1.1550006866455114,0.7777443174576604,1.6012506484985352,-1.6057152230326999,4.80821652002977,-0.0022322872670805793,3.204733584264151,-2.326003447448901,39.33827654298838,-21.954236483503628,1.603482935765617,2,-0.3950004577636719,-1.2825002670288121,-1.4012503623962402,-2.815000534057617,-3.10000038146973,2,-0.1776246505216924,-2.41605176840099,28.375,3.1720386884009266,29.114999771118164,1.8264456035650158,29.940000534057614,-0.1776246505216924
2360,2009-02-12,25.729999542236328,27.15999984741211,25.53000068664551,27.0,2726110.0,-0.09049138531084056,1.0503132130064325,-1.617831361600906,54.49654265476319,60.78561950340931,1.964234655357128,0.6697754775004654,0.5601561080149864,0.8675023186032611,10.746992846996777,2.7600002288818324,1.0734757165644986,-1.0045006752014167,-4.123825727424332,2.114824377021499,-2.564163201312873,0.5551618509100393,4.2100009918212855,4.535121598885793,-60.569117940079536,1.559662526111457,2,2.0050010681152344,1.2775011062622035,1.3600010871887207,-0.25499916076660156,-0.6450004577636719,3,-0.07190052135185288,1.513970552194327,28.290000915527344,-2.41605176840099,28.375,3.1720386884009266,29.114999771118164,-0.07190052135185288
2361,2009-02-13,24.854999542236328,26.18000030517578,24.649999618530273,26.0049991607666,2139910.0,-0.03400699632985493,1.0399983215353374,0.9055111842678337,49.30995358901822,61.3165108100369,2.7883556009502577,1.5788630578297393,1.483605072354738,1.6055506889933469,10.838215528214628,1.5300006866455078,1.0025358484819904,-1.8497506141662612,-5.031384730171673,1.331883501839151,-3.4405676721689673,-0.25893355616355507,4.996800994873045,4.158213205196657,-61.5274154956233,1.5908170580027052,2,2.440000534057617,2.1525011062622035,2.2350010871887207,0.6200008392333984,-0.0550003051757777,4,-0.023737685111813955,1.0503132130064325,25.729999542236328,1.513970552194327,28.290000915527344,-2.41605176840099,28.375,-0.023737685111813955
2362,2009-02-16,24.71999931335449,25.114999771118164,24.5,24.6299991607666,774485.0,-0.005431512024469454,-2.514299727520436,-0.07826102821052183,46.79462087974122,60.119128263089124,2.9953602868957105,1.7371650095612985,1.6550400165801982,1.623698088304483,11.089803916361463,0.6149997711181641,1.085613003529545,-1.9430007934570348,-5.208956901853959,1.3229553149398896,-3.575978847655499,-0.3100227392585708,4.92372918701172,4.4989640248258835,-59.26906946862486,1.6329780541984629,2,2.50000095367432,2.287501335144043,2.37000131607056,0.7550010681152379,-0.44999885559081676,0,-0.00364078297280801,1.0399983215353374,24.854999542236328,1.0503132130064325,25.729999542236328,1.513970552194327,28.290000915527344,-0.00364078297280801
2363,2009-02-17,24.690000534057614,25.020000457763672,24.40500068664551,24.40500068664551,1115421.0,-0.0012135428855237773,-3.315790178153233,3.166659602424494,37.07052519192917,57.008644585949,3.020003947455745,1.850211302665837,1.731869866011042,1.5260626634048968,11.095379934980814,0.6149997711181605,1.0887504244106552,-1.9654995918273954,-5.2497203251967335,1.3187211415419426,-3.6076099585120645,-0.3233892251427264,4.645104256286622,7.2335011865260075,-50.64954109448361,1.6421103666846695,2,2.482500076293949,2.317500114440918,2.4425001144409215,0.7849998474121129,0.04999923706055043,1,0.012555668660872321,-2.514299727520436,24.71999931335449,1.0399983215353374,24.854999542236328,1.0503132130064325,25.729999542236328,0.012555668660872321
2364,2009-02-18,24.915000915527344,25.020000457763672,24.375,24.940000534057614,937681.0,0.0091130164683213,5.972998051405772,-0.08771800671921447,41.76726068018776,54.38124069464421,2.591766402206787,1.6420615810754882,1.603542095032644,1.1593097765119182,11.058684152167405,0.6450004577636719,1.2356733895486656,-1.697749233245851,-5.052013739629935,1.6565152731382327,-3.374881486437893,-0.020616980053809186,4.025695546520993,19.38962100946346,-35.659548366194144,1.6771322531920423,2,2.242499351501465,2.092499732971188,2.2174997329711914,1.0299997329711879,0.9149990081787074,2,0.007224498944929492,-3.315790178153233,24.690000534057614,-2.514299727520436,24.71999931335449,1.0399983215353374,24.854999542236328,0.007224498944929492
2365,2009-02-19,24.459999084472656,25.20000076293945,24.35000038146973,25.0,1733758.0,-0.018262163930771735,-1.236848049229783,21.60036621652859,37.52408532719845,50.904841859623616,2.6637651963481126,2.116584324668082,2.0932494873070553,1.4943409531360707,11.51835053118971,0.8500003814697195,1.1690063317926764,-2.0962510108947754,-5.559354388493553,1.366852366704002,-3.827802699694164,-0.3646993220953867,4.024127731370847,6.0108583381883784,-44.02906246097955,1.7315516887993878,2,2.5050010681152344,2.5475015640258754,2.3650012016296387,1.4850015640258754,-0.6099987030029261,3,0.02984470469781697,5.972998051405772,24.915000915527344,-3.315790178153233,24.690000534057614,-2.514299727520436,24.71999931335449,0.02984470469781697
2366,2009-02-20,23.13999938964844,24.22500038146973,23.1200008392334,24.10000038146973,1429553.0,-0.05396564776088475,-1.21000329971942,1.7777766004040747,35.66849588121063,47.29375272871368,3.2606370948096526,3.504420032377265,3.4085086325459635,2.682282851994181,11.639594896914884,1.3399982452392578,0.8611814214320042,-3.3452507019042947,-7.0317006006753395,0.34119919686675004,-5.188475651289817,-1.5020257525187724,4.848032254070208,0.9614688052204392,-47.488255366415345,1.8432249493855226,2,3.115000724792477,3.3900012969970668,3.7200012207031214,2.8050012588500906,0.2399997711181605,4,0.0840535758913763,-1.236848049229783,24.459999084472656,5.972998051405772,24.915000915527344,-3.315790178153233,24.690000534057614,0.0840535758913763
2367,2009-02-23,22.584999084472656,23.489999771118164,22.36000061035156,23.420000076293945,1151780.0,-0.023984456344629868,1.317946089545589,0.8697918011908996,31.05957310096126,43.938960765107176,3.1200529539056028,4.074994563701061,3.9257863492853247,3.1052080196270424,11.751761511619474,1.1299991607666051,0.44472660248361606,-3.7775009155273445,-7.813495467310503,0.2584936362558139,-5.795498191418922,-1.759503639635767,4.721508246618058,7.922481057477134,-39.16007676317251,2.0179972758915787,2,2.7675008773803675,3.56500148773193,4.321251392364502,3.3600015640258754,1.6350002288818324,0,0.09807395361422544,-1.21000329971942,23.13999938964844,-1.236848049229783,24.459999084472656,5.972998051405772,24.915000915527344,0.09807395361422544
2368,2009-02-24,22.145000457763672,22.399999618530273,21.655000686645508,22.350000381469727,1436593.0,-0.01948189703543035,3.8852645600255147,0.24550859904838263,21.64142667805673,39.48138710922962,2.886988301194126,4.475908011930393,4.337968442465787,3.414102070594815,12.326112176107914,0.9299983978271484,-0.19708010020287148,-4.046999549865724,-8.493826657348695,0.39982755761724675,-6.270413103607211,-1.8235859961242369,4.370065798008778,13.822278154375267,-26.27759220541374,2.2234135537414854,2,2.2624998092651367,3.6525001525878906,4.704999923706055,3.8000001907348597,2.674999237060547,1,0.09595845364974975,1.317946089545589,22.584999084472656,-1.21000329971942,23.13999938964844,-1.236848049229783,24.459999084472656,0.09595845364974975
2369,2009-02-25,22.9950008392334,23.559999465942386,22.5,22.70499992370605,1919225.0,0.03838339868589746,-2.028566601816894,-1.4146391388085287,22.474630145876688,35.92339683046446,1.3487387148755694,3.4437231480229897,3.4594612896880435,2.4264697119502685,12.798384649894789,1.4149990081787145,-0.8077307407174352,-2.9692492485046387,-7.5865400933648885,1.6480415963556112,-5.277894670934764,-0.6606038260745137,2.6452536140962017,37.79972140335665,4.586896112015083,2.308645422430125,2,0.9224996566772461,2.802499771118164,3.5412497520446777,2.949999809265133,3.954999923706051,2,0.07588601296797948,3.8852645600255147,22.145000457763672,1.317946089545589,22.584999084472656,-1.21000329971942,23.13999938964844,0.07588601296797948
2370,2009-02-26,23.48500061035156,23.79999923706055,22.70000076293945,23.26000022888184,1241069.0,0.021308969481842244,1.5731029636487297,0.7758609349924681,16.327599083119594,32.2586907742535,0.5663544823949316,2.853094321615398,2.9676602491380244,1.8680705506784498,13.231035405754927,1.0999984741211009,-1.2985359518632507,-2.3224994659423857,-7.057415407950085,2.4124164760653137,-4.689957436946234,0.04495850506146226,1.4379081649749033,71.20623116771287,44.52308242978359,2.367457971003849,2,-0.05749988555907848,2.3125000000000036,3.001249790191654,2.4600000381469727,2.764999389648441,3,0.09985093687078206,-2.028566601816894,22.9950008392334,3.8852645600255147,22.145000457763672,1.317946089545589,22.584999084472656,0.09985093687078206
2371,2009-02-27,22.96999931335449,23.29999923706055,22.4950008392334,23.29999923706055,1086875.0,-0.021928945438054237,3.8787792965926973,-1.4666638409698571,16.87331834599688,28.934101603837462,0.8782014223927845,3.211410636793662,3.447275370580929,2.352976933725298,13.70637694448806,0.9899997711181605,-1.850553401817205,-2.6335007667541532,-7.492947867450791,2.2259463339424848,-5.0632243171024705,-0.20377721640583601,1.3646860060094035,61.30533871244517,39.450175535723865,2.429723550348318,2,0.45750141143799183,2.827501296997074,3.5162510871887243,2.975001335144043,3.445001602172855,4,0.03831088787206105,1.5731029636487297,23.48500061035156,-2.028566601816894,22.9950008392334,3.8852645600255147,22.145000457763672,0.03831088787206105
2372,2009-03-02,21.96999931335449,22.665000915527344,21.959999084472656,22.34499931335449,896522.0,-0.043535047013197437,-2.5696253875052553,1.13636389908387,16.413217053433954,26.63884514400466,1.6171518127094195,4.082036052636429,4.408566161417465,3.33480443415991,14.873619332493892,1.0100002288818324,-2.1811895822669065,-3.4185007095336957,-8.52785598182269,1.6908545627552982,-5.973178345678193,-0.8638230733891987,1.8823427721200936,14.685260586681084,-3.569105744385409,2.5546776361444974,3,1.4575014114379918,3.827501296997074,4.516251087188724,3.975001335144043,4.210000991821293,0,0.06417842018570497,3.8787792965926973,22.96999931335449,1.5731029636487297,23.48500061035156,-2.028566601816894,22.9950008392334,0.06417842018570497
2373,2009-03-03,22.030000686645508,22.71999931335449,21.96999931335449,22.21999931335449,1120495.0,0.0027310594067495586,-3.8386882421705653,0.5066630045572822,17.08728934185673,23.896626106412324,1.2741383960229093,3.847559849490729,4.302501155579467,3.2511266450700305,16.087255400841915,0.75,-2.3859237915347293,-3.1224993705749498,-8.400319785853714,2.1553210447038147,-5.761409578214334,-0.48358916293556575,1.4268199470398422,3.8044345852035297,-11.296217023926985,2.638910207639382,3,1.3975000381469727,3.7674999237060547,4.381249904632568,3.914999961853024,3.2799987792968786,1,0.09940983016112881,-2.5696253875052553,21.96999931335449,3.8787792965926973,22.96999931335449,1.5731029636487297,23.48500061035156,0.09940983016112881
2374,2009-03-04,23.51499938964844,23.60000038146973,22.32999992370605,22.54999923706055,1423928.0,0.06740801891591097,1.2378820571766713,-5.078984881643238,36.87018499130561,23.82397051353534,-0.48090749155732837,2.122065399122743,2.799028187067119,1.7769526454480946,16.20134618684343,1.5699996948242223,-2.5213767900839983,-1.4157505989074686,-6.569901322239794,3.7384001244248566,-3.9928259605736294,1.1613247627586922,-1.8599987030029332,84.5108791425225,65.26170227792369,2.577075361666162,3,-0.5749988555908239,2.2825012207031214,2.576251029968258,2.4300012588500906,1.9899997711181605,2,0.05549650601948364,-3.8386882421705653,22.030000686645508,-2.5696253875052553,21.96999931335449,3.8787792965926973,22.96999931335449,0.05549650601948364
2375,2009-03-05,23.29999923706055,24.01000022888184,23.19499969482422,23.46500015258789,1443397.0,-0.00914310687511799,-3.346669514973977,-0.1709853776549659,40.00000000000004,24.305248748956387,-0.500377566514981,2.0159127046975733,2.9655949956112764,1.9682658372787465,15.785071624819274,0.8150005340576207,-2.5465163084908724,-1.361250686645505,-6.244299963157161,3.521798589866151,-3.802775324901333,1.080273951610323,-1.6060985565185568,65.36582461148267,42.3815661020395,2.4415246382558276,3,-0.46749877929687855,2.497501373291012,3.115001201629635,2.645001411437981,3.385000228881836,3,0.1566524311328421,1.2378820571766713,23.51499938964844,-3.8386882421705653,22.030000686645508,-2.5696253875052553,21.96999931335449,0.1566524311328421
2376,2009-03-06,21.76000022888184,23.309999465942386,21.700000762939453,23.25,1899764.0,-0.06609438019762748,-1.0000000000000044,9.030251537430237,33.878001165186404,24.618407422759184,0.9200339335875114,3.0690151546359594,4.426983861405887,3.4689955070383505,15.05716166581883,1.6099987030029332,-2.7134053254428103,-2.4922496795654254,-6.856367246624533,1.871867887493682,-4.674308463094977,-0.31019089603587346,2.25,2.5973800785234817,-21.786391610747874,2.1820587835295537,3,1.0725002288818324,4.037500381469723,4.655000209808346,4.185000419616692,4.539999008178711,4,0.20634189907583855,-3.346669514973977,23.29999923706055,1.2378820571766713,23.51499938964844,-3.8386882421705653,22.030000686645508,0.20634189907583855
2377,2009-03-09,21.780000686645508,21.96500015258789,21.1200008392334,21.920000076293945,1647584.0,0.0009191386743241381,6.347834740351285,0.09395933634498203,34.13304679430303,26.00636521345321,0.8647764364753527,2.604872541476503,4.329563928707966,3.452315158709368,14.401482434695689,0.8449993133544922,-2.8109762777151843,-2.105499267578125,-5.95098327845643,1.7399847433001803,-4.028241273017279,-0.1827572621389706,2.2299995422363317,22.837369785479304,-3.5623000892123784,1.9227420054391533,3,0.7849998474121094,3.75,4.634999752044678,4.164999961853024,4.5000000000000036,0,0.21280992115504405,-1.0000000000000044,21.76000022888184,-3.346669514973977,23.29999923706055,1.2378820571766713,23.51499938964844,0.21280992115504405
2378,2009-03-10,23.53499984741211,23.739999771118164,21.520000457763672,21.684999465942386,1910368.0,0.0805784713240476,-1.0366981146107388,-13.214346049046297,43.55139733776931,28.348228234774616,-0.7513260721920538,0.4940091470078656,2.533189597595211,1.7312331568179857,13.595327595476553,2.219999313354492,-2.7419992764620105,-0.10850009918213033,-3.321557641547571,3.1045574431833103,-1.7150288703648506,1.49802867200059,0.3594004058837932,83.56399716999552,53.95283352014954,1.606528771182721,3,-0.9699993133544922,1.9950008392333984,2.880000591278076,2.4100008010864222,3.085000991821289,1,0.11238582854949608,6.347834740351285,21.780000686645508,-1.0000000000000044,21.76000022888184,-3.346669514973977,23.29999923706055,0.11238582854949608
2379,2009-03-11,23.26499938964844,24.03499984741211,22.73500061035156,23.420000076293945,1296295.0,-0.011472294859324439,-1.1399195301793157,-0.08378413766723918,44.3176425858824,31.458233068414927,-0.4905893500700742,0.38814730324355295,2.730905755118055,2.019235289619676,13.501891753828774,1.2999992370605504,-2.5686043583018368,-0.12725048065185263,-2.481575439695117,2.227074478391412,-1.3044129601734866,1.0499119988697814,-2.1449985504150426,73.58488096897283,39.295247349381064,1.1771624795216324,3,-0.6874990463256871,2.2650012969970668,3.1500010490417445,2.6800012588500906,1.835000991821289,2,0.08790028497502789,-1.0366981146107388,23.53499984741211,6.347834740351285,21.780000686645508,-1.0000000000000044,21.76000022888184,0.08790028497502789
2380,2009-03-12,23.8799991607666,24.0,22.55500030517578,23.22500038146973,1535779.0,0.02643454920492272,2.22904794581854,-4.225779856026653,53.771660608582266,35.55804887536886,-1.1663169004414904,-0.39268957556033257,2.042830080332429,1.3976544608755148,14.104739361548091,1.4449996948242188,-2.231208127328241,0.5802493095397949,-1.5188843128371374,2.6793829319167273,-0.46931750164867125,1.629816120728261,-2.701698341369628,94.68265044994467,53.85660478068091,1.0495668111884655,3,-1.3024988174438477,1.6500015258789062,2.60750150680542,2.06500148773193,1.465000152587887,3,0.06804857860588953,-1.1399195301793157,23.26499938964844,-1.0366981146107388,23.53499984741211,6.347834740351285,21.780000686645508,0.06804857860588953
2381,2009-03-13,24.26499938964844,24.7450008392334,24.03499984741211,24.45499992370605,1190499.0,0.01612228820821615,-1.1846197184751766,-0.29007769184176496,58.71369508062309,40.258101989500986,-1.5067546607479514,-0.8686959703267405,1.5616083183750682,1.0147117954613272,14.131090475593602,0.8650016784667969,-1.937711376672528,0.9947495460510289,-1.0275326141179129,3.0170317062199707,-0.016391534033441957,2.0058906261355,-3.029564589691166,86.75858070110462,40.04496097270892,1.0111410800844705,3,-1.3324985504150426,1.2650012969970668,2.398751258850094,1.8350009918212855,2.9350013732910085,4,0.09973213011191451,2.22904794581854,23.8799991607666,-1.1399195301793157,23.26499938964844,-1.0366981146107388,23.53499984741211,0.09973213011191451
2382,2009-03-16,24.6299991607666,24.90500068664551,24.1299991607666,24.79999923706055,850406.0,0.015042232857993332,3.0789234607063585,0.8947347287055684,62.99006045088404,45.358409890504014,-1.6257143566855525,-1.3078375518837753,1.085074794382777,0.6710776295229195,14.108747177850278,0.7750015258789098,-1.6115406354475184,1.3642493247985854,-0.6448069643691596,3.3733056139663304,0.3597211802147129,2.368777469382458,-3.2541817192382823,91.87587866220764,39.30798644868483,1.0045281445838732,3,-1.6174983978271484,0.720001220703125,2.592501163482666,1.720001220703125,2.7350006103515625,0,0.06780349708473032,-1.1846197184751766,24.26499938964844,2.22904794581854,23.8799991607666,-1.1399195301793157,23.26499938964844,0.06780349708473032
2383,2009-03-17,25.0,25.024999618530273,24.26499938964844,24.520000457763672,803362.0,0.015022365076762911,1.867931997466446,-2.823525451873069,61.03466671369431,48.04335230410276,-1.7099338884183375,-1.7427762675716068,0.5845854235651693,0.3232939719780177,14.056763543574707,0.7600002288818324,-1.2408007379924406,1.7187501907348626,-0.3407227959628365,3.7782231774325616,0.689013697386013,2.748486684083712,-3.412431563764649,98.98786941376426,42.711509761451396,1.029736493348849,3,-1.927499771118164,0.25500011444091797,2.4512505531311035,1.3500003814697266,2.6299991607666016,1,0.05120002746582042,3.0789234607063585,24.6299991607666,-1.1846197184751766,24.26499938964844,2.22904794581854,23.8799991607666,0.05120002746582042
2384,2009-03-18,25.09499931335449,25.729999542236328,24.51499938964844,25.5,966962.0,0.0037999725341795187,1.809249651054326,-0.8437522351763181,59.26351325695014,50.1837426659861,-1.7402461696181994,-1.9221486960807326,0.40312771448069284,0.26222729824873525,14.147418004434991,1.215000152587887,-0.7509284380568673,1.804749584197996,-0.2861183939223828,3.8956175623183746,0.7593155951378066,2.8501835732581853,-3.2324363825355427,79.99998798520245,24.554144897670383,1.045433989060189,3,-1.6699991226196254,-0.3624992370605433,2.356251239776615,1.255001068115238,2.1350002288818395,2,0.060769139972335795,1.867931997466446,25.0,3.0789234607063585,24.6299991607666,-1.1846197184751766,24.26499938964844,0.060769139972335795
2385,2009-03-19,25.190000534057614,25.65500068664551,25.03499984741211,25.15500068664551,868764.0,0.003785663411139062,-3.5090719933416823,-0.08641922980920007,63.42201389250858,53.466410746799674,-1.7198135333530047,-2.065558159394147,0.2619316102577507,0.2190606574107683,14.38894183300822,0.620000839233402,-0.23911453424136653,1.8632507324218714,-0.3362614979459515,4.062762962789694,0.76349461723796,2.963006847605783,-2.940693942096928,68.14164569895598,12.881921228930125,1.0997561151839124,3,-1.7650003433227504,-1.0500001907348597,2.26125001907349,1.159999847412113,1.760000228881836,3,-0.00357285234933602,1.809249651054326,25.09499931335449,1.867931997466446,25.0,3.0789234607063585,24.6299991607666,-0.00357285234933602
2386,2009-03-20,25.084999084472656,25.32500076293945,24.31999969482422,24.665000915527344,1369436.0,-0.00416837821988103,1.2333319204848994,12.000000000002435,71.11863705427865,57.57592077568586,-1.2220748219616766,-1.9050435473910525,0.30115710496905734,0.36990448501896367,13.681320821909384,1.0050010681152308,-0.06900638187060082,1.6609992980957031,-0.6717073014703203,3.9937058976617266,0.4946459983126914,2.827352597878715,-2.4876231974844067,59.68748100102401,-0.675532308011384,1.1663532997830122,3,-1.4599990844726562,-1.4349985122680664,2.2862515449523926,1.2650012969970703,2.015001296997074,4,0.010364769319157308,-3.5090719933416823,25.190000534057614,1.809249651054326,25.09499931335449,1.867931997466446,25.0,0.010364769319157308
2387,2009-03-23,24.79999923706055,25.70000076293945,24.32500076293945,25.51499938964844,964200.0,-0.01136136566927437,1.5345554395328482,-1.7023887375113533,68.22367375907534,60.31728482249764,-0.5181238588197985,-1.523714712617977,0.5260292415928411,0.6763226509480482,12.609817838580767,1.375,0.0803240920761894,1.265249443054202,-1.1096793162127163,3.6401782023211204,0.0777850634207411,2.452713822687663,-1.8893609845474941,36.51875711187096,-29.71801847905457,1.1874643796334599,3,-0.6574993133544957,-1.3749990463256871,2.35125112533569,1.5500011444091761,3.605001449584961,0,0.09677425805289519,1.2333319204848994,25.084999084472656,-3.5090719933416823,25.190000534057614,1.809249651054326,25.09499931335449,0.09677425805289519
2388,2009-03-24,24.270000457763672,25.15500068664551,23.57999992370605,25.149999618530273,1644287.0,-0.021370919177483683,2.539322399312486,1.2307677943585174,55.68097077580429,61.57987684360007,0.14203563243283313,-0.8710107747711646,0.9730277874666449,1.2089081259932684,10.97367085687077,1.5750007629394602,0.4396096090220567,0.6290006637573242,-1.6731617282483917,2.93116305576304,-0.5220805322455355,1.780081859760184,-1.0774260762782895,32.09305378990252,-30.517216470383147,1.1510811960028582,3,-0.1275005340576172,-0.8450002670288086,2.84375,2.0799999237060547,4.840000152587887,1,0.1275236611033701,1.5345554395328482,24.79999923706055,1.2333319204848994,25.084999084472656,-3.5090719933416823,25.190000534057614,0.1275236611033701
2389,2009-03-25,24.739999771118164,24.82999992370605,24.0,24.0,1207703.0,0.019365443118652514,-1.24324373087817,-0.8409096327700147,60.434787055570474,62.32022422659876,-0.10809949669660668,-1.2686189129278063,0.4958301620942649,0.7411412029838118,10.209638943892891,0.8299999237060511,0.8374353354811603,1.0117500305175788,-1.3194121243131391,3.342912185348297,-0.15383104689777838,2.177331107932936,-1.2936828735576853,54.716952274017686,-7.233092685755516,1.1655810774153588,3,-0.08500003814697266,-1.3149995803833008,2.3500008583068848,1.6100006103515625,2.620000839233395,2,0.11681485110692136,2.539322399312486,24.270000457763672,1.5345554395328482,24.79999923706055,1.2333319204848994,25.084999084472656,0.11681485110692136
2390,2009-03-26,25.82999992370605,25.82999992370605,24.584999084472656,24.88999938964844,1245862.0,0.04405821191075221,1.648936450832042,1.2702713848644012,81.55038149925278,64.85763382866872,-0.99727744197126,-2.291411732768207,-0.5736990183258506,-0.3410639735878398,9.794101505492359,1.2450008392333949,1.061488108692398,1.9845002174377413,-0.5242733691403565,4.493273804015839,0.7301134241486942,3.2388870107267884,-2.25,100.0,29.280573586858225,1.254386793289049,3,-1.125,-2.3549995422363246,1.2525005340576207,0.5200004577636754,1.520000457763679,3,0.05420052739703629,-1.24324373087817,24.739999771118164,2.539322399312486,24.270000457763672,1.5345554395328482,24.79999923706055,0.05420052739703629
2391,2009-03-27,23.85000038146973,24.75,23.07999992370605,24.75,3220180.0,-0.07665503476905289,2.7111128536278923,-0.9574458587223647,62.30677605458696,64.78171334019127,1.025506769868059,-0.25518803367433307,1.383714708230471,1.6052778538573165,9.157250216366613,2.75,1.263662287585369,-0.03949937820434357,-2.5142577413357756,2.4352589849270885,-1.2768785597700578,1.1978798033613707,1.979999542236321,28.000016645951963,-46.7612747221268,1.2373791815657156,3,0.604999542236321,-0.37500000000000355,3.1362500190734828,2.4999999999999964,2.9400005340576136,4,0.12997904955499573,1.648936450832042,25.82999992370605,-1.24324373087817,24.739999771118164,2.539322399312486,24.270000457763672,0.12997904955499573
2392,2009-03-30,23.3799991607666,23.84000015258789,23.20000076293945,23.399999618530273,1059286.0,-0.019706549819105912,-2.368442186841163,0.022222740267749563,48.912276174370966,63.43478105804424,1.4522704733952239,0.34347304772163767,1.8218180204550265,2.0340758132252716,8.173861546992194,0.6499996185302805,1.2985256527827822,-0.5800005912780755,-2.9000160839147995,1.7400149013586486,-1.7400083375964392,0.5800071550402883,2.4500007629394496,10.909063165838196,-60.14707227546756,1.160007746318363,3,1.0750007629394496,0.095001220703125,3.0125012397766113,3.1500015258789062,3.7300014495849574,0,0.15911040864986736,2.7111128536278923,23.85000038146973,1.648936450832042,25.82999992370605,-1.24324373087817,24.739999771118164,0.15911040864986736
2393,2009-03-31,24.21999931335449,24.21999931335449,23.375,23.375,1049090.0,0.03592815152865669,1.0000000000000084,-42.24899866488634,56.20532634740703,63.094982512539445,0.5475749869541566,-0.3415573854491889,0.982073287283324,1.196617857257504,7.084249057877143,0.8449993133544886,1.2690774814199628,0.1504996299743624,-1.9853911684881034,2.286390428436828,-0.9174457692568687,1.2184450292055935,1.5550006103515628,41.45452325994318,-28.072144285354007,1.0679453992312322,3,0.2350006103515625,-0.7449989318847621,1.5312509536743164,1.9300012588500977,2.820001602172855,1,0.17279114335001178,-2.368442186841163,23.3799991607666,2.7111128536278923,23.85000038146973,1.648936450832042,25.82999992370605,0.17279114335001178
2394,2009-04-01,24.81999969482422,24.8799991607666,23.440000534057614,23.90999984741211,981790.0,0.02477293139884207,1.7961171520843895,1.076923771452051,56.11979338055842,62.28362467787832,-0.106763720402828,-0.8841061628844571,0.3593243718186869,0.5867073055154215,6.742325618946069,1.439998626708988,1.176082763201137,0.685249996185302,-1.4590333973322842,2.8295333897028883,-0.38689170057349287,1.757391692944097,0.9011002288818339,63.27271894975155,-2.9449895026016293,1.0721416967587933,4,-0.3649997711181676,-1.3449993133544922,0.2825007438659668,0.9775009155273438,1.9099998474121094,2,0.1728445192697543,1.0000000000000084,24.21999931335449,-2.368442186841163,23.3799991607666,2.7111128536278923,23.85000038146973,0.1728445192697543
2395,2009-04-02,26.95000076293945,27.03000068664551,25.04999923706055,25.20000076293945,2117547.0,0.08581793288899209,1.0733001128431325,1.9230772455365939,64.24403450347026,61.51977995001072,-2.1912918446396823,-2.8739885791499837,-1.7633406216390348,-1.552814229775617,7.161094359601358,2.2100009918212926,1.1361149207494918,2.6327509880065882,0.18743438141942903,5.0780675945937475,1.4100926847130104,3.855409291300166,-3.8700008392333984,97.97468586698376,32.93607927227322,1.2226583032935796,4,-1.8950004577636683,-2.8749999999999964,-2.092500209808346,-1.152500152587887,-0.610000610351559,3,0.015213351977931167,1.7961171520843895,24.81999969482422,1.0000000000000084,24.21999931335449,-2.368442186841163,23.3799991607666,0.015213351977931167
2396,2009-04-03,26.25,27.190000534057614,25.95000076293945,26.5,1516171.0,-0.025974053548156517,-1.9176517579053889,-0.14285714285714285,58.299181188860096,60.41705855332014,-1.4624490361286426,-1.918735641641785,-1.030781519230338,-0.8369618267352266,6.69905983285157,1.239999771118164,1.0977337352094203,1.7082502365112298,-0.5670619572271463,3.9835624302496058,0.57059413964204,2.8459063333804195,-3.0910000610351602,76.4410880205593,14.185958127837182,1.1376560968691884,4,-1.1149997711181676,-2.094999313354492,-1.6374993324279785,-0.4524993896484375,0.6800003051757812,4,0.041904776436942015,1.0733001128431325,26.95000076293945,1.7961171520843895,24.81999969482422,1.0000000000000084,24.21999931335449,0.041904776436942015
2397,2009-04-06,26.415000915527344,27.024999618530273,26.0,26.375,935994.0,0.006285749162946441,-1.5949327358590786,-0.160003662109375,57.404501859838795,60.608562007101746,-1.5357732755541242,-1.8115698843710106,-1.17610973666347,-0.978683669851641,5.892394179958611,1.0249996185302734,1.0177154632598757,1.6415011405944817,-0.37936980552917277,3.662372086718136,0.6310656675326562,2.651936613656307,-3.0947609527587936,79.68546500553214,21.164810626429222,1.0104354730618268,4,-1.2800006866455114,-2.260000228881836,-1.8025002479553223,-0.6175003051757812,-0.4100017547607422,0,0.014196478781099309,-1.9176517579053889,26.25,1.0733001128431325,26.95000076293945,1.7961171520843895,24.81999969482422,0.014196478781099309
2398,2009-04-07,26.18000030517578,26.75,25.774999618530273,26.54999923706055,752095.0,-0.008896483142403544,1.5324670177507171,-9.249761586877831,55.59566985869498,60.070882318560024,-1.1190242786494693,-1.4421944140214187,-0.9403640571129941,-0.7353457504234377,6.290415196392172,0.9750003814697266,0.8819398122009261,1.2742505073547363,-0.7515399093644284,3.300040924073901,0.2613552989951522,2.2871457157143205,-2.704969919555669,73.06666056315113,16.549880811505354,1.0128952083595828,4,-1.0450000762939489,-2.0249996185302734,-1.5674996376037598,-0.38249969482421875,0.7600002288818324,1,0.035523311471922225,-1.5949327358590786,26.415000915527344,-1.9176517579053889,26.25,1.0733001128431325,26.95000076293945,0.035523311471922225
2399,2009-04-08,25.309999465942386,25.899999618530273,24.71999931335449,25.0,2628882.0,-0.03323150607685044,-1.7126417630022814,-0.837838813110226,50.57306052613652,56.62895776599156,-0.17842986564816243,-0.4333500151348879,-0.1440268908897302,0.14464437834035238,6.6067649696361075,1.4600009918212926,0.764794421036008,0.3019996643066456,-1.5761535151362196,2.180152843749511,-0.6370769254147888,1.24107625402808,-1.6863702743847746,23.886634048704835,-29.872504172027817,0.9390765897214334,4,-0.17499923706055398,-1.1549987792968786,-0.6974987983703649,0.48750114440917613,2.4300003051757777,2,0.06835248858510967,1.5324670177507171,26.18000030517578,-1.5949327358590786,26.415000915527344,-1.9176517579053889,26.25,0.06835248858510967
2400,2009-04-09,25.5049991607666,25.79999923706055,25.11000061035156,25.79999923706055,2445286.0,0.007704452743533707,3.6779555814178386,-0.9516147887453937,51.98863610707375,55.482497771823425,-0.47425172643579927,-0.5274071896081729,-0.3819619156239291,-0.03178579575183349,6.826394172966655,0.6899986267089915,0.8197398398149538,0.4157493591308601,-1.3963749338683122,2.2278736521300324,-0.4903127873687261,1.3218115056304462,-1.7387151155089882,31.781354633851162,-20.35098593544127,0.9060621464995862,4,-0.30999851226806996,-1.3499984741210938,-1.1362485885620117,0.29250144958496094,2.27500152587891,3,0.0480298146158773,-1.7126417630022814,25.309999465942386,1.5324670177507171,26.18000030517578,-1.5949327358590786,26.415000915527344,0.0480298146158773
2401,2009-04-14,26.684999465942386,26.85000038146973,25.36000061035156,25.6299991607666,1907577.0,0.046265451637063304,1.15162089955105,-3.576271296026866,58.227846415109866,56.51756113190552,-1.3519930592704412,-1.5987816937919916,-1.605933331983028,-1.1864857648278395,7.531518787773702,1.4899997711181712,0.8334693149944634,1.4747496604919483,-0.42662003329142095,3.3761193542753176,0.5240648136002619,2.4254345073836348,-2.781766761132772,85.24945303371845,29.855651171907255,0.9506848468916852,4,-1.4024991989135778,-2.5299987792968786,-2.369998931884769,-0.8874988555908239,0.14500045776366477,1,-0.012928586106768059,3.6779555814178386,25.5049991607666,-1.7126417630022814,25.309999465942386,1.5324670177507171,26.18000030517578,-0.012928586106768059
2402,2009-04-15,26.29999923706055,26.51499938964844,25.95000076293945,26.190000534057614,1796532.0,-0.014427589903953542,1.0925913498048485,0.10426414330241235,58.97434946118694,56.82523036676996,-0.5690764237780996,-1.140740724253991,-1.2451390005362306,-0.766271564187857,8.168888939990794,0.7349987030029368,0.5914843225502899,1.0062494277954137,-0.9341059321906968,2.9466047877815242,0.03607174780235667,1.9764271077884707,-2.2652958190810146,74.1783629763221,15.18295590215974,0.9701776799930554,4,-0.9849987030029368,-2.1449985504150426,-1.9849987030029332,-0.5024986267089879,0.6900005340576136,2,0.023954413931216667,1.15162089955105,26.684999465942386,3.6779555814178386,25.5049991607666,-1.7126417630022814,25.309999465942386,0.023954413931216667
2403,2009-04-16,26.28000068664551,26.395000457763672,25.5049991607666,26.020000457763672,1574735.0,-0.0007604011785239395,2.6326600519266177,2.3636663140918843,57.09024073680535,56.9330578507974,-0.2527121607523952,-1.0750492602853612,-1.2655519929980947,-0.6953297101164786,8.626022407118112,0.8900012969970703,0.6223771869854247,0.9222508430481007,-1.0612671182985203,2.9057688043947216,-0.0695081376252098,1.9140098237214112,-2.1190853840228527,73.23946436662634,13.136810459368,0.9917589806733107,4,-0.32500076293946023,-1.9250001907348668,-2.232500076293949,-0.7500000000000036,1.0699996948242188,3,-0.010464289143594097,1.0925913498048485,26.29999923706055,1.15162089955105,26.684999465942386,3.6779555814178386,25.5049991607666,-0.010464289143594097
2404,2009-04-17,26.6200008392334,26.80500030517578,26.20000076293945,26.270000457763672,1267184.0,0.012937600597577648,-1.4693870401438474,1.346154128305744,53.90702556751617,55.784501302358045,-0.34702407007172553,-1.364922491925725,-1.6815315853705357,-0.9928297766144638,8.73206374439665,0.6049995422363317,0.8549086458179076,1.1860009193420424,-0.8708791857185432,3.242881024402628,0.15756086681174963,2.2144409718723352,-2.337922127353341,86.78163376489827,30.41516880519977,1.028440052530292,4,-0.6650009155273473,-1.7475004196166992,-2.572500228881836,-1.0900001525878906,1.4200000762939453,4,0.012021024971291094,2.6326600519266177,26.28000068664551,1.0925913498048485,26.29999923706055,1.15162089955105,26.684999465942386,0.012021024971291094
2405,2009-04-20,25.10000038146973,26.75,24.920000076293945,26.649999618530273,1510579.0,-0.057099940264593974,1.091428484235491,-4.428564421992241,56.47668035345029,55.58200120953474,0.9867208427844041,0.1559872122194541,-0.28059569120275896,0.5227028292142002,8.48385515698734,1.8299999237060547,0.9395447968627764,-0.3294995307922335,-2.3890193972366838,1.7300203356522168,-1.3592594640144604,0.7002604024299934,-0.701604796702572,9.326439207966361,-48.53679235446262,1.0297599332222254,4,0.7724990844726527,-0.2274999618530309,-1.0462498664855993,0.4300003051757777,3.229999542236321,0,0.1051792569532164,-1.4693870401438474,26.6200008392334,2.6326600519266177,26.28000068664551,1.0925913498048485,26.29999923706055,0.1051792569532164
2406,2009-04-21,25.34499931335449,25.70000076293945,24.524999618530273,25.04999923706055,1182737.0,0.009760913472560473,1.3383038122187714,-0.1903227235475184,60.42440061715104,55.91754551590276,0.6703407850088716,-0.07223811348714193,-0.68456453243871,0.26902683557218765,8.748582924087556,1.1750011444091761,0.9974083991508031,-0.09750061035156676,-2.151138430428766,1.9561372097256324,-1.1243195203901664,0.9293182996870328,-0.8349395306157135,35.96488806460206,-26.687782102748763,1.0268189100385996,4,0.34250068664551137,-0.20999908447265625,-1.2912487983703578,0.18500137329101918,1.995000839233402,1,0.09607423315288877,1.091428484235491,25.10000038146973,-1.4693870401438474,26.6200008392334,2.6326600519266177,26.28000068664551,0.09607423315288877
2407,2009-04-22,27.20000076293945,27.31999969482422,25.38500022888184,25.670000076293945,1928547.0,0.07319003747644781,1.1864418651514148,5.186441664242184,64.27203164882002,56.88158571480555,-1.186356305011131,-1.8321539391911337,-2.6536619181175745,-1.571738134598089,9.071830208976914,1.9750003814697301,0.8321877836262317,1.6375007629394496,-0.5350934228984734,3.8100949487773725,0.5512036700204881,2.723797855858411,-2.675001144409176,95.70665729484048,29.117904816298392,1.086297092918961,4,-1.2775011062622035,-2.000000953674313,-2.9687499999999964,-1.6700000762939418,0.024999618530280543,2,-0.013602971649086526,1.3383038122187714,25.34499931335449,1.091428484235491,25.10000038146973,-1.4693870401438474,26.6200008392334,-0.013602971649086526
2408,2009-04-23,27.364999771118164,27.729999542236328,26.57999992370605,26.899999618530273,1796176.0,0.006066139836419682,-1.0814481356306611,0.30392153196178895,62.71863727844596,58.23109424283993,-1.302564588796482,-1.8481503120770846,-2.90933591630435,-1.7229135692478579,9.91195352444436,1.149999618530277,0.7844124124649241,1.647749805450438,-0.5774780564864699,3.872977667387346,0.5351358744819841,2.760363736418892,-2.8400001525878906,88.61155133207922,20.710931102339103,1.112613930968453,4,-1.2375001907348633,-1.9600000381469727,-3.183749198913574,-1.8349990844726562,0.4250011444091797,3,-0.013703636146044751,1.1864418651514148,27.20000076293945,1.3383038122187714,25.34499931335449,1.091428484235491,25.10000038146973,-0.013703636146044751
2409,2009-04-24,27.6299991607666,27.899999618530273,26.8700008392334,27.774999618530273,1135520.0,0.009683880572443071,4.215177648797164,-0.3118288391018647,54.17689367001705,58.47423397205585,-1.3453405479886023,-1.9874337368345465,-3.2610603079890943,-1.970492015948743,10.832483828095784,1.029998779296875,0.7433704353950006,1.7682492256164544,-0.5626088565097689,4.099107307742678,0.6028201845533445,2.933678266679564,-2.8485995483398447,91.99998643663194,26.75086707442084,1.1654290410631116,4,-1.4174995422363281,-2.1399993896484375,-3.4662489891052246,-2.0999984741210938,-0.04999923706055043,4,-0.010133868541496671,-1.0814481356306611,27.364999771118164,1.1864418651514148,27.20000076293945,1.3383038122187714,25.34499931335449,-0.010133868541496671
2410,2009-04-27,27.229999542236328,27.3799991607666,26.5049991607666,26.98500061035156,1031936.0,-0.014477004367711155,2.2110199624828515,-1.6896424719160488,56.24999695894676,58.25447292137107,-0.754232699838937,-1.5570001101081878,-2.8716926813966737,-1.5450016064487215,11.116472411227502,1.125,0.7317366830579743,1.2982496261596665,-1.111352704987553,3.707851957306886,0.09344846058605683,2.5030507917332763,-2.1367399291992193,80.14814588758681,15.640790404351534,1.2048011655736097,4,-1.0174999237060547,-1.739999771118164,-3.151249408721924,-1.6999988555908203,-0.45999908447265625,0,0.02974665394447129,4.215177648797164,27.6299991607666,-1.0814481356306611,27.364999771118164,1.1864418651514148,27.20000076293945,0.02974665394447129
2411,2009-04-28,26.95000076293945,27.20000076293945,26.09000015258789,27.13500022888184,1024875.0,-0.01028273169313032,6.047610974199506,-0.7551031529778305,53.36266487001012,57.6309524112403,-0.48353971864123224,-1.0886656438065714,-2.577590531996666,-1.2350534222506013,11.522311348691755,1.1399993896484375,0.845761244839963,0.8632508277893045,-1.3752648771896716,3.1017665327682806,-0.2560070247001818,1.9825086802787908,-1.576067149353026,62.22667649539183,-0.3458479929895759,1.1192578524894876,4,-0.7375011444091761,-1.4600009918212855,-3.167500495910641,-1.4200000762939418,-0.5500011444091761,1,0.051205904330226204,2.2110199624828515,27.229999542236328,4.215177648797164,27.6299991607666,-1.0814481356306611,27.364999771118164,0.051205904330226204
2412,2009-04-29,27.10000038146973,27.3799991607666,26.54999923706055,27.0,1455257.0,0.0055658483964331484,1.5151591340610073,-0.5405441629808321,55.844983634845626,57.492590511022556,-0.5678396265422307,-0.9967884980776454,-2.707100864084289,-1.3595956736289985,11.992810938416563,0.8299999237060511,0.9427313355311284,0.827250385284426,-1.0539743515666942,2.708475122135546,-0.11336198314113588,1.7678627537099878,-1.4734601673889216,55.801134082433514,-5.219068696388007,0.9406123684255608,4,-0.8875007629394567,-1.610000610351566,-3.462500095367435,-1.5699996948242223,-0.770000457763679,2,0.008856079990399834,6.047610974199506,26.95000076293945,2.2110199624828515,27.229999542236328,4.215177648797164,27.6299991607666,0.008856079990399834
2413,2009-04-30,28.40500068664551,28.63500022888184,27.51499938964844,27.774999618530273,1962524.0,0.04815499213306684,1.0550471237536483,6.2999866486103135,68.63336862484813,59.12885085072612,-1.7206543564054364,-2.0787625844000566,-3.9750581222733565,-2.6263418427457204,13.053763762710505,1.5349998474121094,0.8989913057221237,1.9230006217956586,0.07240886770576083,3.7735923758855563,0.9977047447507097,2.8482964988406074,-2.551114532119758,90.96269016340244,24.20248169601348,0.9252958770449485,4,-1.8250007629394567,-2.547500610351566,-4.621250629425052,-2.8750000000000036,-2.3050003051757812,3,-0.04154199178493778,1.5151591340610073,27.10000038146973,6.047610974199506,26.95000076293945,2.2110199624828515,27.229999542236328,-0.04154199178493778
2414,2009-05-04,29.11000061035156,29.11000061035156,28.420000076293945,28.60000038146973,951526.0,0.024819570732751206,1.7058832329171065,0.8095228003463338,70.44811566218343,60.68123255169646,-2.274490411038215,-2.5780662137495547,-4.641312635445441,-3.2656868463402766,14.079195688695101,0.7049999237060476,0.8971670087221781,2.4135004997253375,0.38781215741161645,4.439188842039059,1.400656328568477,3.426344670882198,-2.922380766903075,100.0,27.62487550785491,1.0128441711568605,5,-2.292500495910641,-3.015000343322754,-5.3262505531311,-3.579999923706051,-2.8900012969970703,0,-0.04534523075052155,1.0550471237536483,28.40500068664551,1.5151591340610073,27.10000038146973,6.047610974199506,26.95000076293945,-0.04534523075052155
2415,2009-05-05,27.36000061035156,28.209999084472656,27.25,28.209999084472656,1510868.0,-0.06011679709060869,1.2588254301639874,-1.6666629267690953,53.59617156267087,59.922540434531996,-0.1901972874782949,-0.8387798175692929,-2.857435218245829,-1.4886017853971971,13.520256287408838,1.860000610351559,0.8915769912076641,0.6430005073547314,-1.4016988438330031,2.687699858542466,-0.3793491682391341,1.6653501829485968,-0.7632474595366432,42.052988915906084,-27.508315773116223,1.0223496755938666,5,-0.11250019073485973,-1.265000343322754,-3.3200006484985316,-1.8299999237060511,-1.1400012969970703,1,0.008040910396444056,1.7058832329171065,29.11000061035156,1.0550471237536483,28.40500068664551,1.5151591340610073,27.10000038146973,0.008040910396444056
2416,2009-05-06,27.35000038146973,27.920000076293945,27.18000030517578,27.20000076293945,1712501.0,-0.0003655054334334995,-6.789449380113437,-0.17647045623861962,55.82686771526429,58.984188886359135,0.14988364854333724,-0.7822513734239287,-2.770421250730177,-1.4635943548977188,12.827728868289762,0.7399997711181641,0.9109839107978601,0.5780002593994169,-1.4729752999477306,2.6289758187465644,-0.4474875202741586,1.6034880390729924,-0.4013925863196839,31.25002793966234,-36.168776149538566,1.0254877796735742,5,0.24999999999999645,-1.255000114440925,-3.2600002288818395,-1.8199996948242223,-0.75,2,-0.021206578267509713,1.2588254301639874,27.36000061035156,1.7058832329171065,29.11000061035156,1.0550471237536483,28.40500068664551,-0.021206578267509713
2417,2009-05-07,26.790000915527344,27.70000076293945,26.60000038146973,27.46500015258789,2034110.0,-0.020475300114503825,-1.0853081768283428,-4.500006357844732,52.67015901300371,57.86769130131,0.7214798064317769,-0.20313206454732224,-2.1204353763686186,-0.9047847883727016,11.940528906867401,1.1000003814697195,1.012813170261726,-0.0007492065429701711,-2.044827837434994,2.0433294243490536,-1.022788521988982,1.0212901089030417,2.319999694824215,7.5697417024641585,-56.67089971141145,1.022039315446012,5,0.8099994659423828,-0.6350002288818395,-2.825000762939453,-1.260000228881836,-0.7900009155273438,3,-0.014557718688655519,-6.789449380113437,27.35000038146973,1.2588254301639874,27.36000061035156,1.7058832329171065,29.11000061035156,-0.014557718688655519
2418,2009-05-08,27.11000061035156,27.6200008392334,26.78000068664551,27.0,1197613.0,0.011944743706176819,-2.054550246568528,-0.16296405138261214,52.57082860415456,57.68923962732528,0.4039882298689683,-0.4741985061394125,-2.330690272543439,-1.2163017504193867,11.199160993716983,0.8400001525878871,1.0762158043805563,0.2727504730224588,-1.7550761255582685,2.300577071603186,-0.7411628262679031,1.2866637723128207,1.9497999954223637,20.3187323655754,-39.37403995489446,1.013913299290363,5,0.4899997711181676,-0.8675003051757777,-3.1450004577636683,-1.5799999237060511,-1.8000011444091726,4,-0.02877169565048543,-1.0853081768283428,26.790000915527344,-6.789449380113437,27.35000038146973,1.2588254301639874,27.36000061035156,-0.02877169565048543
2419,2009-05-11,27.040000915527344,27.229999542236328,26.54999923706055,27.149999618530273,1242551.0,-0.002582061720702633,4.037066340767297,-0.9999826605632172,62.00495958094963,58.32867991865893,0.4263284101122835,-0.28242620612502023,-2.176898726860202,-1.1430900872811058,11.20965556995345,0.6800003051757777,0.9417674169234473,0.11625070571899343,-1.7806360181475327,2.0131374295855196,-0.8321926562142679,1.0646940676522547,1.9706036857604943,29.51817611493715,-35.03593762949306,0.9484433619332626,5,0.5599994659423828,-0.7650003433227575,-3.075000762939453,-1.510000228881836,-1.7300014495849574,0,-0.03476333218309291,-2.054550246568528,27.11000061035156,-1.0853081768283428,26.790000915527344,-6.789449380113437,27.35000038146973,-0.03476333218309291
2420,2009-05-12,26.729999542236328,27.5,26.60000038146973,26.989999771118164,1066862.0,-0.011464547440640072,-2.4615466439740787,2.3636663140920047,58.50215147559029,58.899733985945616,0.7352672844261896,0.13075872826289014,-1.8007767132632821,-0.8209487891396492,11.292574895742597,0.8999996185302699,0.8089531475175704,-0.25500068664550923,-2.0344745823093326,1.5244732090183142,-1.1447376344774227,0.6347362611864042,2.182180844482417,13.138700358497566,-52.758452997280706,0.8897369478319122,5,1.1000003814697266,0.08750057220458984,-2.7649993896484375,-1.1999988555908203,-1.4399986267089844,1,-0.01907969463583359,4.037066340767297,27.040000915527344,-2.054550246568528,27.11000061035156,-1.0853081768283428,26.790000915527344,-0.01907969463583359
2421,2009-05-13,26.34000015258789,27.40999984741211,26.10000038146973,27.06999969482422,1339655.0,-0.014590325339594368,-1.1652900117908982,2.807688075413564,43.562866301072305,57.535054282193016,1.1506406056906187,0.5202604274865905,-1.331222674744133,-0.43460595999945895,10.56716417781004,1.3099994659423793,0.7560073870814499,-0.62775011062622,-2.426057988063512,1.170557766811072,-1.5269040493448678,0.2714038280924278,2.4776929881445255,14.999982118610674,-45.17972362788373,0.8991539387186467,5,1.265000343322754,0.47749996185302734,-1.7749996185302734,-0.8099994659423828,-1.0599994659423793,2,-0.0045558404912010575,-2.4615466439740787,26.729999542236328,4.037066340767297,27.040000915527344,-2.054550246568528,27.11000061035156,-0.0045558404912010575
2422,2009-05-14,26.93000030517578,27.084999084472656,26.18000030517578,26.440000534057614,1020503.0,0.022399398222096245,1.2625045001657014,-0.6712329840880042,46.93877824950705,55.12454424048846,0.5967439852851406,-0.021209029366929144,-1.8009341595185262,-1.0203981605093873,9.802551363290995,0.904998779296875,0.7249773056992836,-0.06925001144409038,-1.840171083943897,1.7016710610557162,-0.9547105476939919,0.8162105248058111,1.7246312700008737,54.605241693624585,-1.8963165550219898,0.8854605362499025,5,0.6750001907348633,-0.11250019073486328,-2.2849998474121094,-1.3999996185302734,-1.2350006103515625,3,-0.012253988858760834,-1.1652900117908982,26.34000015258789,-2.4615466439740787,26.729999542236328,4.037066340767297,27.040000915527344,-0.012253988858760834
2423,2009-05-15,26.0049991607666,27.20000076293945,25.84499931335449,27.05500030517578,2496054.0,-0.03434835254091695,1.0223871143140708,-2.1428604793285975,39.53638037521098,51.6899069863804,1.2801215437129443,0.9298049217122113,-0.7658471691958617,-0.10011779514453067,9.466254467825182,1.355001449584961,0.7192809214599585,-0.9805010795593248,-2.7789917275954608,0.8179895684768113,-1.8797464035773928,-0.08125575554125675,2.496354542787639,9.667660485169556,-40.59441550679525,0.899245324018068,5,1.0225000381469727,0.8125009536743164,-1.3599987030029297,-0.47499847412109375,-1.0499992370605504,4,-0.0001922384513721731,1.2625045001657014,26.93000030517578,-1.1652900117908982,26.34000015258789,-2.4615466439740787,26.729999542236328,-0.0001922384513721731
2424,2009-05-18,26.940000534057614,27.040000915527344,25.60000038146973,25.95499992370605,1437898.0,0.03595467807980701,1.4303778316448685,-0.9380947969402528,48.253018263894724,51.0962232865164,0.005514802050459622,0.021087489449410413,-1.625501438278011,-1.0288623782448276,8.91209960732498,1.4400005340576136,0.7008778385603414,-0.06149969100952646,-1.8519751540866558,1.728975772067603,-0.9567374225480911,0.8337380405290382,1.3488448182806465,70.52633798023761,23.051389193519228,0.8952377315385646,5,-0.1800003051757777,-0.12250041961669567,-2.2950000762939418,-1.4099998474121058,-2.2600002288818324,0,-0.060504863986716506,1.0223871143140708,26.0049991607666,1.2625045001657014,26.93000030517578,-1.1652900117908982,26.34000015258789,-0.060504863986716506
2425,2009-05-19,27.739999771118164,27.84000015258789,27.065000534057614,27.10000038146973,1298745.0,0.02969559098743102,-1.1831003320402629,0.6497451706349785,54.47845161379616,50.94639927524216,-0.8212792330168952,-0.6018456472219533,-2.332372858077793,-1.831301755771868,9.276059773272559,0.899999618530277,0.4614096346815728,0.6064995765686021,-0.9702233012541264,2.1832224543913306,-0.18186186234276036,1.3948610154799645,0.2799610841332445,95.535696799656,47.86432013055897,0.7883614389113638,5,-1.0199995040893555,-0.9224996566772461,-3.094999313354492,-2.2099990844726562,-2.4650001525878906,1,-0.08759914654742718,1.4303778316448685,26.940000534057614,1.0223871143140708,26.0049991607666,1.2625045001657014,26.93000030517578,-0.08759914654742718
2426,2009-05-20,27.78000068664551,28.040000915527344,27.434999465942386,27.68000030517578,1267562.0,0.0014419940828187539,-1.0508452111169069,0.15625074505877665,53.90355957998928,51.083443782684995,-0.8871649871708733,-0.47439119277541764,-2.2272146818409126,-1.8791234893251065,9.82783756385076,0.6050014495849574,0.11745261706630927,0.5247504234313993,-0.8310579242058829,1.8805587710686815,-0.15315375038724355,1.2026545972500422,-2.1800003051757812,89.34425524696655,40.93729411137492,0.6779041738186414,5,-0.9600000381469762,-0.9625005722045934,-3.10500001907349,-2.2500000000000036,-2.355001449584961,2,-0.08963281891908548,-1.1831003320402629,27.739999771118164,1.4303778316448685,26.940000534057614,1.0223871143140708,26.0049991607666,-0.08963281891908548
2427,2009-05-21,26.82999992370605,27.38999938964844,26.69499969482422,27.30500030517578,1018075.0,-0.03419729083722256,1.1550426566912475,-4.74998569493969,40.57450550494147,49.75051899388354,0.07722762701559915,0.4705964953015105,-1.1407458261642809,-0.9412697803127301,9.462683840003622,1.0850009918212926,0.047112810182351694,-0.4067502975463917,-1.7757658963697835,0.9622653012770002,-1.0912580969580858,0.27775750186530246,-1.181199531555169,50.40980627126691,7.080756451091801,0.6845077994116954,5,-0.009999275207515979,-0.012499809265133166,-2.111249446868893,-1.2999992370605433,-0.8799991607666016,3,-0.057771123424082305,-1.0508452111169069,27.78000068664551,-1.1831003320402629,27.739999771118164,1.4303778316448685,26.940000534057614,-0.057771123424082305
2428,2009-05-22,26.989999771118164,27.29999923706055,26.60000038146973,27.0,934740.0,0.005963468053190146,1.2950830949142205,0.021053096527825024,36.427657178527056,46.90859650472548,-0.11352255113927967,0.29625106450327365,-1.2161822166614442,-1.10406718750518,8.864851401352606,0.6999988555908203,-0.048013299167973145,-0.22800045013427805,-1.5998892141729648,1.1438883139044087,-0.9139448321536214,0.4579439318850653,-1.2933753684997527,56.96717563159407,19.947119869821115,0.6859443820193435,5,-0.1699991226196289,-0.1724996566772461,-2.2549991607666016,-1.4599990844726562,-0.6949996948242188,4,-0.047980736838675986,1.1550426566912475,26.82999992370605,-1.0508452111169069,27.78000068664551,-1.1831003320402629,27.739999771118164,-0.047980736838675986
2429,2009-05-25,27.35000038146973,27.604999542236328,26.649999618530273,27.13500022888184,381640.0,0.013338296161706564,1.6344880928578451,-21.499523173755485,49.92211664469657,45.95525930129284,-0.47486217658488883,-0.09043873961388371,-1.476988362804434,-1.4781329275944763,8.035954590024858,0.9549999237060547,-0.061718788263178226,0.14600009918213175,-1.2138478148815004,1.505848013245764,-0.5339238578496861,0.8259240562139496,-1.6065084485931393,52.083314017020555,15.051344171009191,0.6799239570318169,5,-0.529999732971195,-0.5325002670288121,-2.1950001716613805,-1.8199996948242223,-1.110000610351566,0,-0.0875685712745492,1.2950830949142205,26.989999771118164,1.1550426566912475,26.82999992370605,-1.0508452111169069,27.78000068664551,-0.0875685712745492
2430,2009-05-26,28.040000915527344,28.145000457763672,27.059999465942386,27.20000076293945,1229309.0,0.02522853837051886,1.0666700575111376,3.906974681073809,54.85915581873963,47.210402581033655,-1.072256392768626,-0.7553729454693325,-2.077557705290225,-2.18152250584685,7.594951431882565,1.0850009918212855,-0.08052472775204222,0.795500564575196,-0.6149156595898582,2.20591678874025,0.09029245249266893,1.5007086766577231,-2.2505788029977367,93.2039134594611,53.150374219803254,0.7052081120825268,5,-1.1675004959106445,-1.2225008010864258,-2.626250743865967,-2.510000228881836,-1.3250007629394531,1,-0.11982883383184695,1.6344880928578451,27.35000038146973,1.2950830949142205,26.989999771118164,1.1550426566912475,26.82999992370605,-0.11982883383184695
2431,2009-05-27,28.32999992370605,28.93000030517578,28.15500068664551,28.17499923706055,1438946.0,0.010342332336305882,-6.948804225559015,0.1845245934396209,61.27377866222602,48.8031804046691,-1.1737171753031141,-0.9873045698295897,-2.285323437648831,-2.4962935382939655,7.685995141491034,0.8899993896484375,-0.17697974020236984,1.016499614715574,-0.4664143428633629,2.499413572294511,0.27504263592610556,1.7579565935050425,-2.446354677367083,74.24890982333675,28.843550980894037,0.7414569787894689,5,-1.0649995803832972,-1.5124998092651332,-2.95749998092651,-2.7999992370605433,-2.3850002288818324,2,-0.10783622708799967,1.0666700575111376,28.040000915527344,1.6344880928578451,27.35000038146973,1.2950830949142205,26.989999771118164,-0.10783622708799967
2432,2009-05-28,27.34000015258789,28.18000030517578,27.07999992370605,27.809999465942386,1392076.0,-0.034945279695879794,-1.2222235066323641,-3.0322402018090586,51.53332950168382,50.13617475205497,-0.13347959185256286,0.02276442611169216,-1.234665636360937,-1.5457761795718952,7.318567323901351,1.25,-0.2400588563762689,0.014499855041503196,-1.4650200247394913,1.4940197348224977,-0.7252600848489941,0.7542597949320005,-1.273573602718713,31.759647869049356,-16.124224943411424,0.7397599398904966,5,-0.07499980926513672,-0.0924997329711914,-1.9287500381469727,-1.8099994659423828,-1.524999618530277,3,-0.07004392482953492,-6.948804225559015,28.32999992370605,1.0666700575111376,28.040000915527344,1.6344880928578451,27.35000038146973,-0.07004392482953492
2433,2009-05-29,27.22500038146973,27.979999542236328,27.15500068664551,27.864999771118164,1075672.0,-0.004206282753340673,-1.1153849915881004,1.3617028184160689,51.22597329713293,50.46650308908143,0.19308116795740204,0.04725146062973806,-1.0710215631422315,-1.4817070127359706,6.140590116396892,0.8249988555908168,-0.1326013351678732,-0.04149990081786825,-1.4311465588022827,1.3481467571665462,-0.7363232298100755,0.653323428174339,-0.9867594062821574,25.219324112811424,-23.955470289534997,0.6948233289922073,5,0.5399999618530238,0.13000011444091442,-1.6637506484985387,-1.6949996948242223,-1.2250003814697301,4,-0.04683194125492429,-1.2222235066323641,27.34000015258789,-6.948804225559015,28.32999992370605,1.0666700575111376,28.040000915527344,-0.04683194125492429
2434,2009-06-01,27.790000915527344,27.84000015258789,27.26499938964844,27.68000030517578,802791.0,0.020753003715003437,4.476221616712046,-0.1718761175881563,56.79487793951653,50.72388379193925,-0.26671492482520875,-0.6553086062563906,-1.582872079765714,-2.0722762584815015,4.628579671790479,0.6149997711181605,-0.07416904660165713,0.5895006179809563,-0.5307671324804204,1.709768368442333,0.029366742750266184,1.1496344932116465,-1.3902543805404797,39.03749315343734,-14.088563687154718,0.5601338752306892,6,-0.025000572204589844,-0.4350004196166992,-2.0237512588500977,-2.440000534057617,-2.410001754760742,0,-0.053796358041790615,-1.1153849915881004,27.22500038146973,-1.2222235066323641,27.34000015258789,-6.948804225559015,28.32999992370605,-0.053796358041790615
2435,2009-06-02,27.57999992370605,28.13999938964844,27.5049991607666,27.6299991607666,1577231.0,-0.0075567105038832905,-5.349978065574431,-0.4545359966708604,58.13647646841348,51.19420789065305,-0.0914093674743306,-0.4511093557759729,-1.3241281040179977,-1.8690464162952658,4.093337778706998,0.6350002288818395,0.1341106713977389,0.3684996604919384,-0.7626300809626265,1.4996294019465033,-0.19706521023534407,0.9340645312192208,-1.0284381625078503,27.027021454059145,-29.644382762225504,0.5655648707272833,6,0.18500041961670277,-0.2249994277954066,-1.7287502288818324,-2.324999809265133,-2.659999847412106,1,-0.04858593750162077,4.476221616712046,27.790000915527344,-1.1153849915881004,27.22500038146973,-1.2222235066323641,27.34000015258789,-0.04858593750162077
2436,2009-06-03,26.770000457763672,27.82999992370605,26.540000915527344,27.7549991607666,1232571.0,-0.029369088766608487,1.2731255472072973,19.70027466239274,48.97959332622944,52.12810653746283,0.626095612941878,0.33013630383099724,-0.4704079155273,-1.0792192243441718,3.6350936903261815,1.2899990081787074,0.1813257770617973,-0.4124998092651353,-1.5583232214792595,0.7333236029489889,-0.9854115153721956,0.16041189684192503,2.1599998474121094,14.024367550870403,-41.135890902585906,0.5729117061070617,6,0.9650001525878906,0.5850000381469727,-0.9187507629394531,-2.0375003814697266,-0.8199996948242223,2,-0.002054550027466684,-5.349978065574431,27.57999992370605,4.476221616712046,27.790000915527344,-1.1153849915881004,27.22500038146973,-0.002054550027466684
2437,2009-06-04,26.399999618530273,27.11000061035156,26.29999923706055,26.8700008392334,1230138.0,-0.01382147302601533,-1.417907388534311,0.47715922799720384,52.71105188195128,53.93737261562107,1.037824777255846,0.7055974799198701,-0.05089656664197406,-0.7266375061233674,3.6720560410496788,0.8100013732910085,0.09079438582643107,-0.7630005836486831,-1.9495014196130036,0.4235002523156375,-1.3562510016308416,-0.16975016566652457,2.4822006988525374,5.434802890047387,-53.18814319737067,0.59325041798216,6,1.2150001525878906,0.9550008773803711,-0.5487499237060547,-1.8899993896484375,0.030000686645507812,3,-0.017234845843963176,1.2731255472072973,26.770000457763672,-5.349978065574431,27.57999992370605,4.476221616712046,27.790000915527344,-0.017234845843963176
2438,2009-06-05,26.32999992370605,26.989999771118164,26.024999618530273,26.46500015258789,1279565.0,-0.002651503630139773,-1.5906015181965976,0.2872337835205582,45.24921789817376,53.418161643785204,1.1223892170797,0.752759679475627,0.08590709354995951,-0.6823050435567417,3.7901812769732515,0.9650001525878906,-0.006290964655718767,-0.79400024414063,-2.037732789761847,0.4497323014805872,-1.4158665169512368,-0.17213397133002317,2.4489123504638677,14.420819772218168,-40.93268192651898,0.6218662728106081,6,1.1475000381469762,1.0250005722045934,-0.4787502288818324,-1.8199996948242152,0.4699993133544993,4,-0.019559414779365847,-1.417907388534311,26.399999618530273,1.2731255472072973,26.770000457763672,-5.349978065574431,27.57999992370605,-0.019559414779365847
2439,2009-06-08,26.10000038146973,26.36000061035156,26.0,26.03499984741211,687790.0,-0.008735265586888308,-4.333333333333281,-0.4814846211447035,35.98291668378391,51.32080173990124,1.2923320033638923,0.9578346390151928,0.366263538648262,-0.4438841613669844,4.1062624634900065,0.36000061035155895,0.09949991573595085,-0.9769997596740687,-2.302456995723986,0.3484574763758488,-1.6397283776990257,-0.31427114164911174,2.51367713336181,4.672916354717193,-43.714209495646195,0.6627286180249581,6,1.3649997711181605,1.2550001144409144,0.11874961853026988,-1.222499847412113,0.5200004577636683,0,-0.00383143218422044,-1.5906015181965976,26.32999992370605,-1.417907388534311,26.399999618530273,1.2731255472072973,26.770000457763672,-0.00383143218422044
2440,2009-06-09,26.21999931335449,26.5049991607666,26.0,26.0,857583.0,0.004597660158271566,-3.5909157902950333,3.384577012236035,36.84653209942133,48.60666323292294,0.9912574281582458,0.8407757382621526,0.26391481903147707,-0.5471739213212068,4.17830920096494,0.5049991607666016,0.23479404887396882,-0.8315008163452191,-2.203860382037792,0.540858749347354,-1.5176805991915039,-0.14532103349893433,2.1845840002905277,12.021820903082542,-29.89630385827912,0.6861797828462861,6,0.870000839233402,1.0450010299682653,0.23625087738037465,-1.1049985885620082,1.220001220703125,1,-0.03203661993080431,-4.333333333333281,26.10000038146973,-1.5906015181965976,26.32999992370605,-1.417907388534311,26.399999618530273,-0.03203661993080431
2441,2009-06-10,26.21999931335449,26.79999923706055,26.10000038146973,26.60000038146973,1147485.0,0.0,-1.258064714604804,-1.7272829733924637,43.87549531703735,47.75579276796222,0.7380968497626483,0.8762504383314145,0.34576000946004726,-0.540434257670384,4.555145855077831,0.6999988555908203,0.21318823563418476,-0.8255007743835492,-2.2119352451666643,0.5609336963995659,-1.5187180097751067,-0.13228353899199163,1.9922173351989265,19.819747061653466,-20.155747551065524,0.6932172353915571,6,0.8500003814697301,1.0450010299682653,0.45125102996826527,-1.1049985885620082,1.4200000762939524,2,-0.049580445122224814,-3.5909157902950333,26.21999931335449,-4.333333333333281,26.10000038146973,-1.5906015181965976,26.32999992370605,-0.049580445122224814
2442,2009-06-11,26.60000038146973,26.88999938964844,26.040000915527344,26.21999931335449,712244.0,0.014492794739384252,-1.2972998051405868,-1.0,46.25000641896082,47.20290755927643,0.2705378761987909,0.49567237043062207,0.06885911018257218,-0.9130940953718856,4.91799246579729,0.8499984741210973,0.0977939135041197,-0.42899971008300497,-1.8290100382001917,0.9710106180341818,-1.1290048741415966,0.2710054539755866,1.4352389351994113,60.606113150112584,21.83893559501775,0.7000051640585929,6,0.46999931335448863,0.6649999618530238,0.24749994277953746,-1.4849996566772496,1.9349994659423793,3,-0.02443607553416005,-1.258064714604804,26.21999931335449,-3.5909157902950333,26.21999931335449,-4.333333333333281,26.10000038146973,-0.02443607553416005
2443,2009-06-12,26.0,26.67499923706055,25.9950008392334,26.51000022888184,886715.0,-0.02255640499493028,-1.6153857439964336,-1.3421020930582586,37.59190947668172,45.06924439673923,0.7582345771305512,1.154469263726856,0.7400334471321841,-0.2977504130421593,5.063134595927988,0.679998397827152,-0.12260743520913664,-1.0287501335144036,-2.4295318248379516,0.37203155780914443,-1.7291409791761794,-0.3283592878526278,1.8724201713356088,0.5585663534631732,-35.015432076786205,0.7003908456617748,6,1.067500114440918,1.265000343322754,0.8775005340576172,-0.8849992752075195,2.8449993133544886,4,0.016538473275991672,-1.2972998051405868,26.60000038146973,-1.258064714604804,26.21999931335449,-3.5909157902950333,26.21999931335449,0.016538473275991672
2444,2009-06-15,25.309999465942386,26.045000076293945,25.229999542236328,26.0049991607666,1071059.0,-0.026538482079139003,1.1032230436794281,1.3627438880723282,24.908077375236047,41.377200053052846,1.1839574633491985,1.8088327546218217,1.475314758001943,0.38888741746710664,5.272958502746355,0.8150005340576172,-0.22022509327888784,-1.6372506141662555,-3.235524787920202,-0.03897644041230919,-2.436387701043227,-0.8381135272892841,2.3746787721829996,4.819272955402712,-22.495616803406712,0.7991370868769727,6,1.220000267028805,1.7700004577636683,1.6112508773803675,-0.1949987411499059,3.6599998474121023,0,0.05887000405207976,-1.6153857439964336,26.0,-1.2972998051405868,26.60000038146973,-1.258064714604804,26.21999931335449,0.05887000405207976
2445,2009-06-16,25.309999465942386,25.78499984741211,25.309999465942386,25.42499923706055,657600.0,0.0,-7.260892640936697,0.16546736922992564,20.67961589343146,38.232758116075296,0.9254123477566658,1.7048579320428594,1.4528623199667727,0.3883646667309968,5.7329263477524846,0.475000381469723,-0.3175191732422995,-1.5157505989074664,-3.225824405603742,0.19432320778880907,-2.370787502255606,-0.6607136955593269,2.0801173286763124,4.819272955402712,-15.874752839047932,0.8550369033481379,6,0.860000610351559,1.7700004577636683,1.6275010108947718,-0.1949987411499059,3.239999771118164,1,0.051758253691540856,1.1032230436794281,25.309999465942386,-1.6153857439964336,26.0,-1.2972998051405868,26.60000038146973,0.051758253691540856
2446,2009-06-17,25.290000915527344,25.88999938964844,24.96999931335449,25.354999542236328,944686.0,-0.0007901442448449147,-1.6099225158539427,0.5652065745608943,25.47847981587239,35.20691677539986,0.7972327300468329,1.6113626241684855,1.472279696174244,0.42416504289399626,6.161720745058995,0.9200000762939524,-0.5274340116790412,-1.4112491607666016,-3.189989121235076,0.3674907997018728,-2.3006191410008405,-0.5218791805323626,1.8409018088054694,16.666749450892354,-2.5190082094168673,0.8893699802342375,6,0.6899986267089844,1.659998893737793,2.0337491035461426,-0.17500019073486328,3.799999237060547,2,0.08501382130082225,-7.260892640936697,25.309999465942386,1.1032230436794281,25.309999465942386,-1.6153857439964336,26.0,0.08501382130082225
2447,2009-06-18,25.28000068664551,25.44499969482422,24.76000022888184,25.29999923706055,656323.0,-0.0003954222427763332,3.419359006700421,0.3076765068372557,26.1349775377561,33.083112290909014,0.7058849633660067,1.5803101826340082,1.4762512782659627,0.44240511540415994,6.83236136967986,0.6849994659423793,-0.7534696500300768,-1.3437494277954052,-3.2306487889428226,0.5431499333520122,-2.287199108369112,-0.40029974722169825,1.5483755601503368,27.154084965204568,8.370842266355794,0.9434496805737079,6,0.5449991226196289,1.5649995803832972,1.9312496185302699,-0.1649999618530309,4.079999923706048,3,0.09335437653882783,-1.6099225158539427,25.290000915527344,-7.260892640936697,25.309999465942386,1.1032230436794281,25.309999465942386,0.09335437653882783
2448,2009-06-19,25.69499969482422,25.8700008392334,25.06999969482422,25.5,1064991.0,0.016416099561181507,1.9357733308135425,-9.750691463996185,23.312081172885954,31.67524167858702,0.2138245441029092,1.1207816512570865,1.0674975815278955,0.0299197305144574,7.260955140656722,0.8000011444091797,-0.8370692936602424,-0.8640004158020034,-2.7865226607905385,1.0585218291865317,-1.825261538296271,0.09726070669226416,0.8024363891053881,72.76261299372125,54.20572998297065,0.9612611224942678,6,0.13000011444092152,1.1500005722045898,1.5162506103515625,-0.5799989700317383,2.9099998474121094,4,0.11052734720055102,3.419359006700421,25.28000068664551,-1.6099225158539427,25.290000915527344,-7.260892640936697,25.309999465942386,0.11052734720055102
2449,2009-06-22,24.95499992370605,25.85000038146973,24.899999618530273,25.76499938964844,981112.0,-0.028799368745165865,-1.0652188786034968,-4.153849915880939,20.538707420723995,29.86326115873176,0.8653235675454134,1.762519481489342,1.8333195852973496,0.73630113650648,8.053358341508938,0.9500007629394567,-0.9547181852374429,-1.4842501640319874,-3.4956267430937125,0.5271264150297377,-2.48993845356285,-0.47856187450112486,1.2644464234159116,17.256622977659745,-0.2193911554609329,1.0056882895308628,6,0.8699998855590891,1.8900003433227575,1.967499732971195,0.16000080108642933,3.2649993896484375,0,0.1558805610715761,1.9357733308135425,25.69499969482422,3.419359006700421,25.28000068664551,-1.6099225158539427,25.290000915527344,0.1558805610715761
2450,2009-06-23,24.68000030517578,25.065000534057614,24.45000076293945,24.75,715464.0,-0.011019820451653617,-1.3207591984798446,0.08641943330515403,23.34182233623065,27.58174193864213,1.0045395873443432,1.8686988281619286,2.1251919306083593,0.9905914029915586,8.654430038613658,0.6149997711181641,-1.0210230822857156,-1.5912497520446784,-3.6009549494876723,0.41845544539831536,-2.596102350766177,-0.5863971533231798,1.305934663027763,15.972205665360828,-1.8602618581291601,1.0048525987214978,6,0.9899997711181641,2.010000228881836,2.1087498664855957,0.4350004196166992,4.159999847412109,1,0.17382491714471437,-1.0652188786034968,24.95499992370605,1.9357733308135425,25.69499969482422,3.419359006700421,25.28000068664551,0.17382491714471437
2451,2009-06-24,25.274999618530273,25.38999938964844,24.649999618530273,24.899999618530273,808914.0,0.02410856183132659,1.4462820860419636,-5.35716621253406,36.429422061392266,26.490565898912287,0.29211402208126813,1.0889210733585344,1.5162864103805944,0.371266535771813,8.497354687019975,0.7399997711181676,-0.9977366840007775,-0.8435004234313972,-2.64830446519818,0.9613036183353856,-1.7459024443147868,0.058901597451992416,0.5750007629394567,58.098507835575916,37.099252125189565,0.9024020208833906,6,0.28750038146972656,1.4150009155273438,1.4937505722045898,-0.15999889373779297,5.899999618530277,2,0.1295746653989749,-1.3207591984798446,24.68000030517578,-1.0652188786034968,24.95499992370605,1.9357733308135425,25.69499969482422,0.1295746653989749
2452,2009-06-25,25.42499923706055,25.48500061035156,24.899999618530273,25.295000076293945,526029.0,0.0059347030976928394,3.679972229215885,0.346664428710947,39.28992399943124,26.679234179217787,-0.04703357469107061,0.8306882013933645,1.3662484847903862,0.21002100252545475,9.263743392380762,0.5850009918212855,-0.988098656873639,-0.5977507591247537,-2.331488926657503,1.1359874084079955,-1.4646198428911283,0.2691183246416209,0.17300121307372862,68.66186068565183,44.89595837050874,0.866869083766374,6,-0.1774988174438512,1.2650012969970668,1.3937511444091761,-0.30999851226806996,6.9700012207031214,3,0.14414949952820777,1.4462820860419636,25.274999618530273,-1.3207591984798446,24.68000030517578,-1.0652188786034968,24.95499992370605,0.14414949952820777
2453,2009-06-26,25.95000076293945,26.51000022888184,25.82999992370605,26.18000030517578,1998988.0,0.020649028186149776,-1.8936108044932012,-1.769238669542359,48.34071165225808,29.28286020999802,-0.6480195281577643,0.21636231354879598,0.8479531373329827,-0.33095197463318726,9.713868508513968,1.085000991821289,-1.0291777080101383,-0.008999252319338069,-1.6477653748105183,1.6297668701718422,-0.82838231356493,0.8103838089262538,-1.5,72.81555285810686,44.70809246610584,0.8193830612455907,6,-0.47000026702880504,0.7399997711181676,0.868749618530277,-0.8350000381469691,6.399997711181637,4,0.13140654131625729,3.679972229215885,25.42499923706055,1.4462820860419636,25.274999618530273,-1.3207591984798446,24.68000030517578,0.13140654131625729
2454,2009-06-29,26.295000076293945,26.45499992370605,25.84499931335449,25.989999771118164,820219.0,0.013294770836662417,-1.0504180130276208,-1.326090922660985,50.79031380213256,32.62849331096481,-0.9371546639452255,-0.2596961466899863,0.5028462933423228,-0.7092393210674715,10.188318945244793,0.6100006103515625,-1.111159384952881,0.41075010299682546,-0.9963719160891316,1.8178721220827825,-0.2928109065461548,1.1143111125398057,-1.8037993240356478,89.56309668315676,56.96629453547133,0.7035610095429786,6,-0.8149995803833008,0.3950004577636719,0.5237503051757812,-1.1799993515014648,5.905000686645501,0,0.08784938046168489,-1.8936108044932012,25.95000076293945,3.679972229215885,25.42499923706055,1.4462820860419636,25.274999618530273,0.08784938046168489
2455,2009-06-30,26.239999771118164,26.63999938964844,25.959999084472656,26.35000038146973,1111294.0,-0.002091664005179683,-1.0298456475571882,-0.36065737799235725,50.20833813481941,35.376255346403354,-0.8228970257328925,-0.32699792601038524,0.6060993973095883,-0.7000005061493475,10.492712627488233,0.6800003051757848,-1.0953947515637203,0.42274980545044016,-0.7529850189958225,1.5984846298967028,-0.16511760677269294,1.0106172176735733,-1.7084230293273954,79.89951434489262,43.79923844398551,0.5878674122231321,6,-0.6949996948242188,0.4500007629394531,0.5787506103515625,-0.9249992370605469,6.320001602172852,1,0.07545730028609499,-1.0504180130276208,26.295000076293945,-1.8936108044932012,25.95000076293945,3.679972229215885,25.42499923706055,0.07545730028609499
2456,2009-07-01,26.71500015258789,26.84499931335449,26.270000457763672,26.59499931335449,868168.0,0.018102148841958154,2.026316449914458,-1.0909106672215256,51.174666038546725,38.15844295760232,-1.200778660662099,-0.849905141027179,0.17796797251143914,-1.2384237894212546,10.748127007707064,0.6049995422363246,-0.926537473556138,0.9005002021789537,-0.2660732271856112,2.0670736315435185,0.31721348749666944,1.4837869168612379,-2.0990865048828162,93.31623747229702,57.824202303430816,0.5832867146822828,7,-1.0675001144409215,-0.024999618530273438,0.13000011444091797,-0.8824996948242188,5.415000915527344,2,0.079543327264183,-1.0298456475571882,26.239999771118164,-1.0504180130276208,26.295000076293945,-1.8936108044932012,25.95000076293945,0.079543327264183
2457,2009-07-02,25.94499969482422,26.57500076293945,25.71999931335449,26.45000076293945,972372.0,-0.028822775720219518,1.2649012980057712,-4.208312802988004,49.45705508303841,41.063440058730365,-0.3649012949803634,-0.12199463475104011,0.927054860338604,-0.5237947205054425,10.664431901664665,0.995000839233402,-0.7482239378987678,0.15324974060058594,-0.9825887870604149,1.2890882682615867,-0.41466952322991446,0.7211690044310863,-1.195340907180178,20.000033908420455,-19.0883534438862,0.5679192638305001,7,-0.29749965667724965,0.37000083923339844,1.0962505340576172,-0.11249923706054688,6.854999542236335,3,0.20158025067464802,2.026316449914458,26.71500015258789,-1.0298456475571882,26.239999771118164,-1.0504180130276208,26.295000076293945,0.20158025067464802
2458,2009-07-03,25.815000534057614,26.20000076293945,25.71999931335449,26.059999465942386,475051.0,-0.005010567057071036,-1.2068962493312978,0.4851453736507128,55.60489873475594,44.95968353806725,-0.24148459778796294,-0.03431555618175608,1.0288794320479404,-0.4386693422404626,10.349390613446776,0.48000144958496094,-0.6230874651065861,0.04900054931640341,-1.0584555071351787,1.1564566057679855,-0.5047274789093876,0.6027285775421944,-0.9396213148709442,8.44455295138889,-33.53371507646449,0.5537280282257903,7,-0.16750049591064453,0.4799995422363317,1.441249847412113,0.2799997329711914,7.104997634887692,4,0.2548905592709594,1.2649012980057712,25.94499969482422,2.026316449914458,26.71500015258789,-1.0298456475571882,26.239999771118164,0.2548905592709594
2459,2009-07-06,26.0,26.165000915527344,25.5,25.70000076293945,664019.0,0.007166355301768013,1.1111104383261379,-1.224492020241318,57.35608759819898,48.73904634495262,-0.2935299055012095,-0.2394686066885896,0.8087311585984125,-0.6665652022948407,10.089803884955579,0.6650009155273438,-0.4913079246367289,0.23900003433227468,-0.8629962015888175,1.3409962702533669,-0.3119980836282714,0.7899981522928208,-1.00644357516326,37.17474016793195,-9.11129490086359,0.5509981179605457,7,-0.2525005340576172,0.2950000762939453,1.5600004196166992,0.09500026702880504,6.080001831054695,0,0.24423071054311873,-1.2068962493312978,25.815000534057614,1.2649012980057712,25.94499969482422,2.026316449914458,26.71500015258789,0.24423071054311873
2460,2009-07-07,25.3799991607666,26.29999923706055,25.3799991607666,26.03499984741211,1199460.0,-0.023846186124361513,-1.8091575934235962,-2.183341174675406,50.85064519955593,50.341404471415245,0.4874706985193633,0.33136408328094547,1.3985491902766753,-0.052625601815833534,9.911671536600739,0.9200000762939489,-0.3905815069488021,-0.33900079727172994,-1.4313262541963212,0.7533246596528613,-0.8851635257340256,0.2071619311905657,-0.27535616261879525,0.0,-47.965877282873464,0.5461627284622949,7,0.49250030517578125,0.9150009155273438,2.1800012588500977,0.7150011062622035,6.895002365112305,1,0.26871559604759443,1.1111104383261379,26.0,-1.2068962493312978,25.815000534057614,1.2649012980057712,25.94499969482422,0.26871559604759443
2461,2009-07-08,24.920000076293945,25.739999771118164,24.790000915527344,25.29999923706055,1183109.0,-0.018124472012739146,-1.9687581025382739,0.5801507823033231,46.86410501453437,51.18298013976003,0.9966229742653923,0.7262100244483314,1.8314245120900239,0.41254709190602057,10.290945578020072,0.9499988555908203,-0.20597364895723658,-0.7339999198913567,-1.8551348100759242,0.38713497029321076,-1.2945673649836422,-0.1734324747990712,1.9249992370605433,7.28286677195376,-41.52624107497175,0.5605674450922842,7,0.8975000381469727,1.220000267028805,2.640000343322754,1.1750001907348597,7.629999160766609,2,0.30658111049786463,-1.8091575934235962,25.3799991607666,1.1111104383261379,26.0,-1.2068962493312978,25.815000534057614,0.30658111049786463
2462,2009-07-09,25.95000076293945,26.1200008392334,25.0,25.0,1328724.0,0.041332290669827465,-1.357894610037866,-2.5000075290243564,52.00630280474808,51.59026804559226,0.05467509114389557,-0.3741675831861251,0.7808738516586047,-0.604082489510116,10.61018009143046,1.2000007629394531,0.004364392682962404,0.3285007476806605,-0.7119501767498839,1.368951672111205,-0.1917247145346117,0.8487262098959327,0.8538985824584948,76.82126733983895,29.75979897279992,0.5202254622152718,7,-0.1325006484985316,-0.1700000762939453,1.594999790191654,0.14499950408935547,6.329998016357425,3,0.23815029377578156,-1.9687581025382739,24.920000076293945,-1.8091575934235962,25.3799991607666,1.1111104383261379,26.0,0.23815029377578156
2463,2009-07-10,26.43000030517578,26.920000076293945,25.81999969482422,25.915000915527344,1653401.0,0.01849709164254998,-2.1205603532238166,0.5421041853218619,62.100086526982196,52.84690945946444,-0.3912167868606673,-0.8646309176241189,0.2434077794391385,-1.06730501152364,10.956584165314645,1.1000003814697266,0.13552502269101652,0.7870002746582045,-0.30297525055508956,1.8769757998714987,0.24201251205155572,1.3319880372648534,-1.6399993896484375,76.99530684595153,25.082929454598812,0.5449877626066478,7,-0.5749998092651367,-0.7100000381469727,1.054999828338623,-0.3350000381469762,5.154998779296875,4,0.24101395604741405,-1.357894610037866,25.95000076293945,-1.9687581025382739,24.920000076293945,-1.8091575934235962,25.3799991607666,0.24101395604741405
2464,2009-07-13,26.79999923706055,26.959999084472656,26.13500022888184,26.5,918480.0,0.01399920270951771,1.6612912157214905,0.5825234807857614,67.12438935557485,54.726470706215046,-0.7622019858461933,-1.177658500644423,-0.20367082978927087,-1.4217976883774206,10.588338190149136,0.8249988555908168,0.26157091642485497,1.0824992179870634,-0.11046033825739698,2.2754587742315238,0.4860194398648332,1.6789789961092936,-1.9673983383178744,92.62672892070361,34.67409207396785,0.5964797781222309,7,-0.9249992370605504,-1.0949993133544957,0.6162509918212855,-0.7049989700317454,4.870000839233395,0,0.22835817560105287,-2.1205603532238166,26.43000030517578,-1.357894610037866,25.95000076293945,-1.9687581025382739,24.920000076293945,0.22835817560105287
2465,2009-07-14,26.6200008392334,26.90999984741211,26.32999992370605,26.78499984741211,807632.0,-0.006716358319079352,1.7951870355135546,-0.54999809264651,61.645036829182715,55.88984523850793,-0.584051004426211,-0.942825175228414,-0.048016560462919244,-1.219917212952506,10.200191744906254,0.5799999237060582,0.3046078845294531,0.8370007514953599,-0.4046128198961654,2.078614322886885,0.21619396579959727,1.4578075371911225,-1.7023040130615215,84.33186487873823,25.3072188111324,0.6208067856957631,7,-0.7450008392333984,-0.9150009155273438,0.7899994850158691,-0.5250005722045934,4.939998626708988,1,0.20510897143827944,1.6612912157214905,26.79999923706055,-2.1205603532238166,26.43000030517578,-1.357894610037866,25.95000076293945,0.20510897143827944
2466,2009-07-15,27.440000534057614,27.440000534057614,26.809999465942386,26.809999465942386,1045068.0,0.03080389440167397,1.0,-3.818211243020753,65.63228850840542,57.68709339688205,-1.4420401934189293,-1.6796079716542955,-0.8830114522954666,-1.9919677893421266,9.681301482638963,0.8199996948242152,0.3309987866761652,1.5495004653930629,0.12830025982393778,2.970700670962188,0.8389003626085021,2.2601005681776236,-2.4406116175537065,100.0,40.45138976141407,0.7106001027845624,7,-1.3249998092651332,-1.494999885559082,-0.26250028610229137,-1.3450002670288086,5.030000686645511,2,0.17620265662240975,1.7951870355135546,26.6200008392334,1.6612912157214905,26.79999923706055,-2.1205603532238166,26.43000030517578,0.17620265662240975
2467,2009-07-16,27.63999938964844,28.04999923706055,27.399999618530273,27.70000076293945,1090251.0,0.0072885878898798495,-1.407401912996806,-0.09524011359300467,63.80718933878529,58.598459019551974,-1.5380619712526595,-1.7852679041058117,-1.0779374505990411,-2.133505981575542,9.155396954226118,0.649999618530277,0.37347513363804197,1.6314993858337452,0.04181843139897623,3.221180340268514,0.8366589086163607,2.4263398630511297,-2.494173776091312,81.6143528441739,22.76308471164225,0.7948404772173849,7,-1.2199993133544957,-1.389999389648441,-0.4724993705749547,-1.544999122619636,5.57500076293945,3,0.17764109825743968,1.0,27.440000534057614,1.7951870355135546,26.6200008392334,1.6612912157214905,26.79999923706055,0.17764109825743968
2468,2009-07-17,28.53499984741211,29.1299991607666,27.85000038146973,28.045000076293945,1929663.0,0.0323806250914338,-1.9090909090909245,-8.166475936169828,66.79161189351208,59.64685060792011,-2.2424754057709286,-2.5893508790253463,-1.9676766011461986,-2.957222364270642,9.481013479264156,1.4899997711181605,0.39981518974479613,2.3844998359680183,0.44405521665950687,4.32494445527653,1.4142775263137644,3.3547221456222722,-3.1568403439747073,80.13357176791855,24.12751466439647,0.9702223096542548,7,-1.5749998092651367,-1.744999885559082,-1.367499828338623,-2.4399995803833043,4.764999389648445,4,0.13124229724586467,-1.407401912996806,27.63999938964844,1.0,27.440000534057614,1.7951870355135546,26.6200008392334,0.13124229724586467
2469,2009-07-20,28.84499931335449,28.864999771118164,28.399999618530273,28.53499984741211,1007533.0,0.010863832752762148,1.6571408330199835,0.6326522668265134,68.80867338788303,61.64218707328979,-2.35402226517747,-2.733106673942917,-2.266447417597334,-3.2069835158689166,9.656486441032735,0.4650001525878906,0.5097474603886241,2.4999993324279757,0.301444949082466,4.698553715773485,1.4007221407552208,3.5992765241007305,-3.0916558441841673,89.82143124755609,35.31600692535494,1.0992771916727548,7,-1.884999275207516,-2.0549993515014613,-1.6787490844726527,-2.6899986267089844,4.704999923706065,0,0.09499046061164651,-1.9090909090909245,28.53499984741211,-1.407401912996806,27.63999938964844,1.0,27.440000534057614,0.09499046061164651
2470,2009-07-21,28.96999931335449,29.309999465942386,28.70000076293945,28.95000076293945,1110021.0,0.004333506776758034,-1.3461553979951049,0.06451156409010159,67.14829552525515,63.89598601892543,-2.1414204484788364,-2.6564281890261228,-2.368540946943977,-3.278230680577529,9.528750839270367,0.6099987030029368,0.6115100765297399,2.41049938201904,0.06381125486955597,4.757187509168524,1.237155318444298,3.583843445593782,-2.878990275024538,86.39999389648409,35.28354624862235,1.1733440635747425,7,-1.8149995803832972,-2.0899991989135707,-2.1649994850158656,-2.7274990081787074,4.664991378784183,1,0.09319989047065036,1.6571408330199835,28.84499931335449,-1.9090909090909245,28.53499984741211,-1.407401912996806,27.63999938964844,0.09319989047065036
2471,2009-07-22,28.54999923706055,28.96999931335449,27.92499923706055,28.854999542236328,1185160.0,-0.014497759276795308,2.906543455475009,-15.251120648545363,70.92370905324955,65.99792004653669,-1.2877784371496865,-2.0854134855150086,-1.9174697862228278,-2.7981512372447135,9.449505752784509,1.0450000762939382,0.6913050670940777,1.8267493247985875,-0.5982891381160336,4.251787787713209,0.614230093341277,3.039268556255898,-2.0727113474171084,60.20940892159905,4.943916160375309,1.2125192314573114,7,-0.9849996566772496,-1.6699991226196325,-1.9249992370605504,-2.274998664855964,5.600002288818356,2,0.10542908263810302,-1.3461553979951049,28.96999931335449,1.6571408330199835,28.84499931335449,-1.9090909090909245,28.53499984741211,0.10542908263810302
2472,2009-07-23,29.09000015258789,29.20499992370605,28.395000457763672,28.75,793258.0,0.0189142182121802,1.842104910923448,-1.1147534832528834,74.67973917460489,67.39565922960588,-1.4924799695050126,-2.4630451318562123,-2.4385045194201425,-3.2583556204302226,9.5624477047668,0.8099994659423793,0.8856614024386538,2.183500194549559,-0.3785012905276268,4.745501679626745,0.9024994520109679,3.4645009370881503,-2.2727868737885757,84.93154443079953,22.76269745004967,1.2810007425385928,7,-1.3675003051757777,-2.2100000381469727,-2.625000476837158,-2.2725000381469727,5.180000305175781,3,0.11619116708098565,2.906543455475009,28.54999923706055,-1.3461553979951049,28.96999931335449,1.6571408330199835,28.84499931335449,0.11619116708098565
2473,2009-07-24,29.36000061035156,29.649999618530273,28.76499938964844,28.95000076293945,932999.0,0.009281555735559222,-1.269223809500553,1.2058813629682819,75.00001419158758,68.27072865582953,-1.4562970363530958,-2.59766174856005,-2.6561902104410997,-3.447137447056118,10.8294975934404,0.8850002288818324,1.1771548650946215,2.2830006599426227,-0.4585572889160545,5.0245586088013,0.9122216855132841,3.6537796343719613,-2.243652989095075,83.18846701172137,17.12033666684526,1.370778974429338,7,-1.3700008392333949,-2.3100004196166957,-3.0250005722045863,-2.542500495910641,4.380001068115245,4,0.13130107159729287,1.842104910923448,29.09000015258789,2.906543455475009,28.54999923706055,-1.3461553979951049,28.96999931335449,0.13130107159729287
2474,2009-07-27,28.604999542236328,29.649999618530273,28.36000061035156,29.60000038146973,876722.0,-0.02571529470094891,1.3561640495040084,-2.4268322183868563,73.52298682829938,69.5905008779536,-0.4674925691051435,-1.7504758265791054,-1.8867114372957872,-2.6381946897410202,11.969860024964321,1.2899990081787145,1.3624751024527164,1.4124996185302727,-1.384420454877155,4.2094196919377005,0.014039581826558845,2.8109596552339866,-1.1339406413615123,39.42029882894336,-33.55898499414107,1.3984600367037134,7,-0.375,-1.5549993515014648,-2.2699995040893555,-1.7874994277954102,4.689990997314453,0,0.16413213668792004,-1.269223809500553,29.36000061035156,1.842104910923448,29.09000015258789,2.906543455475009,28.54999923706055,0.16413213668792004
2475,2009-07-28,28.21999931335449,29.03499984741211,28.084999084472656,28.60000038146973,887148.0,-0.013459193673936998,-1.9230724086528868,0.3819102990988562,74.33628194106237,70.55761125935992,0.18811789556630742,-1.2748980014010307,-1.5171990530491684,-2.1975109631140626,12.832712611504748,0.9500007629394531,1.444934875317049,0.9284994125366168,-1.8666316005523171,3.723630425625551,-0.46906609400785015,2.326064919081084,-0.443888712007908,17.101449916352728,-61.53644922177326,1.3975655065444672,7,0.3050003051757848,-1.1699991226196254,-1.884999275207516,-1.4024991989135707,4.72500038146973,1,0.18887314150938916,1.3561640495040084,28.604999542236328,-1.269223809500553,29.36000061035156,1.842104910923448,29.09000015258789,0.18887314150938916
2476,2009-07-29,28.84000015258789,29.149999618530273,28.170000076293945,28.190000534057614,1137857.0,0.021970264150219077,-1.8405761846975472,-1.710520503940147,72.68445741162272,71.54397437856409,-0.2373706814954737,-1.8208947261982047,-2.147092145161139,-2.73306832690551,13.545290974837892,0.9799995422363281,1.4880918281918376,1.4422502517700195,-1.4213256274631156,4.305826131003155,0.01046231215345017,2.874038191386589,-0.8015450888355922,48.242863288852924,-29.359747518083232,1.4317879396165683,7,-0.09000015258789062,-1.6900005340576172,-2.6599998474121094,-2.0599994659423864,4.360000610351555,2,0.16626180701044535,-1.9230724086528868,28.21999931335449,1.3561640495040084,28.604999542236328,-1.269223809500553,29.36000061035156,0.16626180701044535
2477,2009-07-30,31.17499923706055,31.5,27.79999923706055,28.125,3413231.0,0.08096390680022703,-1.000000000000002,4.692309272360721,78.84498366057029,72.88323790823722,-2.255373595930763,-3.946315243035883,-4.434428496329314,-4.969508093613722,15.317467120338096,3.7000007629394496,1.6682257135475282,3.5157493591308615,0.2797738858278187,6.751724832433904,1.89776162247934,5.133737095782383,-1.524999618530277,91.21619740744988,12.977576863502364,1.617987736651522,7,-1.524999618530277,-3.0299987792968786,-5.048748970031742,-4.394998550415046,2.155002593994144,3,0.09542910542501959,-1.8405761846975472,28.84000015258789,-1.9230724086528868,28.21999931335449,1.3561640495040084,28.604999542236328,0.09542910542501959
2478,2009-07-31,32.39500045776367,32.5,31.31999969482422,31.5,2101712.0,0.03913396152558035,1.1357480434564968,0.29344284644026086,80.82645041503484,74.21854646680963,-3.207561887443944,-4.899272156292525,-5.596765823099275,-6.110877487918309,17.360604209135026,1.3250007629394496,1.7993431672662403,4.40675058364868,0.6622511802327189,8.151249987064642,2.5345008819407013,6.279000285356659,-4.5950012207031214,97.76596754910611,20.46550910812374,1.8722497017079804,7,-2.2450008392333984,-3.75,-6.426249980926514,-5.614999771118168,1.9199981689453125,4,0.057879301543601214,-1.000000000000002,31.17499923706055,-1.8405761846975472,28.84000015258789,-1.9230724086528868,28.21999931335449,0.057879301543601214
2479,2009-08-03,32.34999847412109,32.900001525878906,31.70000076293945,32.025001525878906,1629570.0,-0.0013891644700316785,-1.4615438788684896,0.3631248961081504,82.04695104922257,75.87395263613934,-2.9201781668011897,-4.5894560583629485,-5.5050396392000245,-5.982395938920554,19.30996436817666,1.2000007629394567,1.9580165697823304,4.044248676300043,-0.050848500672678654,8.139345853272761,1.9967000878136858,6.0917972647864005,-4.549999237060536,89.21563127601551,12.275653706207137,2.047548588486359,8,-1.99999809265136,-3.5049972534179616,-6.264997959136956,-5.569997787475582,2.2650032043457173,0,0.04296764358297178,1.1357480434564968,32.39500045776367,-1.000000000000002,31.17499923706055,-1.8405761846975472,28.84000015258789,0.04296764358297178
2480,2009-08-04,32.200000762939446,32.924999237060554,32.075000762939446,32.625,857450.0,-0.004636714629264516,-1.5185168440267316,-1.307702239541813,78.77871141223788,76.74673067602694,-2.529863659471463,-4.1132099927931804,-5.331341545254016,-5.758763183531201,21.548504390222984,0.849998474121108,2.0318191886569146,3.55325088500976,-0.6504117264820408,7.756913496501561,1.4514195792638596,5.65508219075566,-4.19600143432616,85.85368830983205,11.34193660403065,2.1018313057458995,8,-1.837501525878892,-3.342500686645497,-6.115000247955315,-5.420000076293942,2.8149986267089986,1,0.03400589287785394,-1.4615438788684896,32.34999847412109,1.1357480434564968,32.39500045776367,-1.000000000000002,31.17499923706055,0.03400589287785394
2481,2009-08-05,32.560001373291016,33.314998626708984,32.0,32.0,1276887.0,0.011180142913720381,-3.696412149780996,-1.3176526554828298,79.18149216584648,77.24692545283156,-2.526963832290857,-4.080714015970003,-5.672318848889283,-6.048435162088698,23.266898687490176,1.3149986267089844,2.0834915090666186,3.5312514305114746,-0.6348421356487322,7.697344996671681,1.4482046474313712,5.614298213591578,-4.260742050170894,86.31011175023724,12.172299968164012,2.0830467830801043,8,-2.00250244140625,-3.5075016021728516,-6.442501068115234,-5.780000686645511,3.029998779296875,2,0.011824272275646086,-1.5185168440267316,32.200000762939446,-1.4615438788684896,32.34999847412109,1.1357480434564968,32.39500045776367,0.011824272275646086
2482,2009-08-06,32.130001068115234,33.68000030517578,31.8700008392334,32.69499969482422,1376874.0,-0.013206397022099359,-2.336407360789801,-1.0089236449342989,72.56747915926317,76.97664378257329,-1.8108172080053677,-3.3349703019638,-5.195984124227852,-5.555720671384993,25.6478931560447,1.8099994659423828,2.151500067192977,2.7922511100769043,-1.328863607567719,6.913365827721524,0.7316937512545927,4.852808468899216,-3.4294826007080026,34.32208321210358,-37.443888263980895,2.0605573588223103,8,-1.3900012969970703,-2.895000457763672,-5.9612507820129395,-5.35000038146973,2.9749984741210938,3,0.0333021991675575,-3.696412149780996,32.560001373291016,-1.5185168440267316,32.200000762939446,-1.4615438788684896,32.34999847412109,0.0333021991675575
2483,2009-08-07,32.799999237060554,32.959999084472656,32.0,32.10499954223633,900759.0,0.020852727876508048,-1.12154779969651,-1.2300909453045477,73.75374567639146,77.00228365458354,-2.1697031392202746,-3.6925967000070585,-5.807199767522569,-6.164379819764761,27.995859093194987,0.9599990844726562,2.2636030161674796,3.143749332427987,-1.0155864864560584,7.3030851513120325,1.0640814229859643,5.22341724187001,-3.601532585876466,55.55549133504846,-13.351293011758585,2.0796679094420227,8,-2.05999946594239,-3.5649986267089915,-6.818748950958259,-6.01999855041505,2.7999992370605398,4,0.016158616046408225,-2.336407360789801,32.130001068115234,-3.696412149780996,32.560001373291016,-1.5185168440267316,32.200000762939446,0.016158616046408225
2484,2009-08-10,32.919998168945305,33.0,32.450000762939446,32.654998779296875,548392.0,0.0036585041059746803,1.5882131188741224,0.3812942532520853,73.73796932057823,76.93580447452973,-1.8028386191807115,-3.5105815351836256,-5.884024249981792,-6.223236085462322,30.432825687656806,0.549999237060554,2.3164237791861275,2.9577483177184973,-1.2172781661100558,7.132774801547054,0.8702350758042172,5.0452615596327774,-3.2733781523620493,58.01091931069836,-8.324402116528624,2.0875132419142783,8,-2.1799983978271413,-3.684997558593743,-6.948748111724846,-6.139997482299801,2.2650032043457102,0,0.042375471912378115,-1.12154779969651,32.799999237060554,-2.336407360789801,32.130001068115234,-3.696412149780996,32.560001373291016,0.042375471912378115
2485,2009-08-11,32.080001831054695,33.299999237060554,31.86000061035156,33.049999237060554,758634.0,-0.02551629357874663,-1.0425514646004015,-3.660376000460742,70.1945277848825,76.65914562711416,-0.39975853421341156,-2.3616451440826864,-5.002954134477008,-5.327877785307422,32.69461597298849,1.439998626708995,2.339205301139163,1.844751930236825,-2.1187707882958335,5.808274648769487,-0.1370094290295043,3.826513289503154,-2.030043785612186,12.087981186413531,-52.74931553389105,1.9817613592663308,8,-1.3400020599365305,-2.845001220703132,-6.0587520599365305,-5.30000114440919,3.209999084472649,1,0.07902118774064815,1.5882131188741224,32.919998168945305,-1.12154779969651,32.799999237060554,-2.336407360789801,32.130001068115234,0.07902118774064815
2486,2009-08-12,32.275001525878906,32.404998779296875,31.51000022888184,32.224990844726555,634835.0,0.006078543756049326,4.774087564295008,-0.05155754112609324,68.9696405413192,75.56188528053069,-0.06287378340933003,-2.2934316607862257,-5.127654587005409,-5.464142984817986,34.30871175420419,0.8949985504150355,2.4508028685070293,1.7980015754699714,-2.0353284199795496,5.631331570919489,-0.11866342225478377,3.71466657319473,-1.8620392544630704,35.253514751187595,-25.924917865810627,1.9166649977247587,8,0.22499847412109375,-3.0400009155273438,-6.191251754760742,-5.495000839233402,3.0699996948242188,2,0.08489535969727346,-1.0425514646004015,32.080001831054695,1.5882131188741224,32.919998168945305,-1.12154779969651,32.799999237060554,0.08489535969727346
2487,2009-08-13,32.549999237060554,33.0,32.03499984741211,32.165000915527344,901331.0,0.008520455404507077,-1.9922464115257004,7.698321891684785,68.98810086066906,74.24651310782339,-0.13669079211341995,-2.299627017223685,-5.315780082510223,-5.67366018326463,35.52625865395144,0.9650001525878906,2.6216865650652252,1.8274992942810115,-1.8672149526907162,5.522213541252743,-0.01985782920485235,3.6748564177668754,-1.8103331622687229,58.10053544313922,-0.28164027191762386,1.8473571234858652,8,0.04500102996825461,-3.2099990844726634,-6.571249008178718,-5.76999855041505,2.999999999999993,3,0.09339480758162577,4.774087564295008,32.275001525878906,-1.0425514646004015,32.080001831054695,1.5882131188741224,32.919998168945305,0.09339480758162577
2488,2009-08-14,32.279998779296875,32.689998626708984,32.13499069213867,32.549999237060554,525556.0,-0.008294945133401566,1.018213470755103,-0.7013029477334709,73.21542864413541,73.26523284059148,0.12882888279598603,-1.8284191424000085,-4.957997076441352,-5.33062191182627,35.91209296738235,0.5550079345703125,2.7959893454149594,1.3702488899230971,-2.2362141273401335,4.976711907186324,-0.4329826187085146,3.1734803985547124,-1.2462992814666478,43.01670262926528,-17.03020952010941,1.8032315086316137,8,0.3150014877319336,-2.529998779296875,-6.481248378753662,-5.499998092651371,4.220001220703125,4,0.0875155164117074,-1.9922464115257004,32.549999237060554,4.774087564295008,32.275001525878906,-1.0425514646004015,32.080001831054695,0.0875155164117074
2489,2009-08-17,31.584999084472656,32.125,31.43000030517578,32.0,615589.0,-0.02153035071581122,1.0902217684109083,1.5370378219527987,70.45594368620668,72.34048087103247,0.7866234589962744,-0.9672098555512534,-4.174066197406553,-4.573388847273694,35.9796755146775,0.8499984741210938,2.6794410371232686,0.538249206542968,-2.9439950848281953,4.020493497914131,-1.2028729391426154,2.2793713522285515,-0.28666950590787366,8.288709509617295,-54.828033614219066,1.741122145685582,8,0.970001220703125,-1.6774988174438477,-5.79749870300293,-4.804998397827152,4.670001983642571,0,0.12711728687756185,1.018213470755103,32.279998779296875,-1.9922464115257004,32.549999237060554,4.774087564295008,32.275001525878906,0.12711728687756185
2490,2009-08-18,31.670000076293945,32.0,31.5,31.6200008392334,448298.0,0.0026911823424138337,-2.4482649759280206,-0.12047982351319055,68.40053663762154,71.14259692345192,0.6912253590578032,-0.8849331579807114,-4.171183233794451,-4.612434581828712,35.71880984373768,0.5,2.415468314072328,0.48825016021728374,-2.861837596497935,3.8383379169325025,-1.186793718140322,2.163294038574893,2.010000228881836,15.286612596764554,-47.658042355280514,1.6750438783576094,8,0.8850002288818359,-1.6649999618530273,-5.880000114440918,-4.889999389648441,4.649999618530273,1,0.1109883577053783,1.0902217684109083,31.584999084472656,1.018213470755103,32.279998779296875,-1.9922464115257004,32.549999237060554,0.1109883577053783
2491,2009-08-19,31.559999465942386,31.895000457763672,30.920000076293945,31.46999931335449,622565.0,-0.0034733378619060673,1.565783265572454,1.8000305180439355,53.522421054358276,69.02647935624026,0.7201943862175106,-0.5669357993056785,-3.97276490793179,-4.425036868384392,36.29457630377297,0.9750003814697266,2.1309353707188166,0.2277495384216337,-2.886686252692531,3.3421853295357984,-1.3294683571354504,1.7849674339787178,2.0764008331298776,30.769202554013443,-27.41788514598046,1.5572178955570826,8,0.5500001907348597,-1.3149995803833043,-5.769999504089359,-4.779998779296882,3.89999961853027,2,0.11818762714524578,-2.4482649759280206,31.670000076293945,1.0902217684109083,31.584999084472656,1.018213470755103,32.279998779296875,0.11818762714524578
2492,2009-08-20,32.470001220703125,32.630001068115234,31.72500038146973,31.79999923706055,694968.0,0.028834023135607456,-1.2073195694042662,7.444453863433442,50.72745718913887,66.46800285765664,-0.1525485302043066,-1.27616242157373,-4.794202109979302,-5.244059574174383,36.90749605969718,1.070001602172848,1.9293851684405254,0.968751239776612,-1.9966349515118438,3.9341374310650714,-0.5139418558676141,2.4514443354208417,1.057743069458006,87.57075784303477,32.9695113706449,1.482693095644229,8,-0.3600015640258789,-1.9300012588500977,-6.440000534057617,-5.780000686645508,2.6599998474121094,3,0.08854326738265961,1.565783265572454,31.559999465942386,-2.4482649759280206,31.670000076293945,1.0902217684109083,31.584999084472656,0.08854326738265961
2493,2009-08-21,33.21500015258789,33.360000610351555,32.25,32.310001373291016,1055336.0,0.02294422247849348,-1.1658516252446847,1.350740447627785,57.386873383800854,64.65121442023693,-0.930322153383699,-1.8103647692387455,-5.4208107622930015,-5.906236094732716,37.37569927968991,1.1100006103515554,1.701064093702172,1.5210001945495613,-1.3582591112222744,4.400259500321397,0.08137054166364521,2.960629847435481,0.20843436901855483,94.05735958907617,42.02383788914037,1.4396296528859187,8,-1.0749998092651367,-2.4750003814697266,-6.880000114440918,-6.524999618530273,3.104999542236328,4,0.0702995355636249,-1.2073195694042662,32.470001220703125,1.565783265572454,31.559999465942386,-2.4482649759280206,31.670000076293945,0.0702995355636249
2494,2009-08-24,33.299999237060554,33.59000015258789,33.200000762939446,33.400001525878906,968272.0,0.0025590571754383618,-1.6000025431379021,-0.11049991569717643,59.49913428013496,63.46283736415386,-1.068068237128088,-1.6080364323335665,-5.361746736532048,-5.916657968196024,38.48024159366253,0.3899993896484446,1.5841732858547815,1.3712492942810144,-1.1962928939881863,3.938791482550215,0.08747820014641405,2.6550203884156147,-2.3799991607666087,89.13854279997369,39.673553832069786,1.283771094134601,8,-1.044999122619636,-2.55999946594239,-6.424999237060554,-6.509999275207527,2.525001525878899,0,0.0960961212088578,-1.1658516252446847,33.21500015258789,-1.2073195694042662,32.470001220703125,1.565783265572454,31.559999465942386,0.0960961212088578
2495,2009-08-25,33.549999237060554,33.75,33.084999084472656,33.154998779296875,484575.0,0.007507507679512804,-1.4859854399737606,-3.9499141712763386,58.71478116504236,62.323408544567556,-1.2154366924728208,-1.5159772684246846,-5.461808335202733,-6.1238799406405064,40.04611990848582,0.6650009155273438,1.3965708144283724,1.3547492980957117,-0.6329216110304969,3.342420207221924,0.36091384353260736,2.348584752658816,-2.576599159240729,92.93283504129806,46.14036735720541,0.9938354545631054,8,-1.2149991989135813,-2.7749996185302805,-6.674999237060554,-6.759999275207527,2.2449913024902273,1,0.08062598785595876,-1.6000025431379021,33.299999237060554,-1.1658516252446847,33.21500015258789,-1.2073195694042662,32.470001220703125,0.08062598785595876
2496,2009-08-26,33.63499069213867,34.200000762939446,33.34999847412109,33.75,782026.0,0.002533277407178902,-1.4817811736008886,-0.2911624672853821,64.10491271574384,61.780832084020304,-1.2149959631920453,-1.289431086918114,-5.392137664099181,-6.15398783972573,41.69167116666208,0.8500022888183594,1.1940713639311298,1.199991226196289,-0.13236125583923553,2.532343708231817,0.5338149851785232,1.8661674672140514,-2.5505266174316397,77.17131378924243,27.61166912504231,0.6661762410177633,8,-1.0749902725219727,-2.634990692138672,-6.617490768432617,-6.754990577697754,1.9850082397461009,2,0.07982785032591377,-1.4859854399737606,33.549999237060554,-1.6000025431379021,33.299999237060554,-1.1658516252446847,33.21500015258789,0.07982785032591377
2497,2009-08-27,34.150001525878906,34.345001220703125,33.59999847412109,33.759998321533196,851129.0,0.015311757878993637,-1.098590716891496,-3.3910577465256515,63.03091895235676,60.6492198960449,-1.6530102575348309,-1.6549864909114547,-5.7429907161820495,-6.61319776005649,41.79609937550906,0.7450027465820384,1.0896230901100559,1.5662519454956083,0.16376359630184112,2.968740294689379,0.8650077708987212,2.267496120092492,-2.8786052498779284,90.6921440953255,40.16046245033415,0.7012441745968852,8,-1.517500877380371,-3.0775012969970703,-6.927501678466797,-7.270001411437988,-0.23000335693360086,3,0.038360102490801795,-1.4817811736008886,33.63499069213867,-1.4859854399737606,33.549999237060554,-1.6000025431379021,33.299999237060554,0.038360102490801795
2498,2009-08-28,34.27000045776367,35.0,34.009998321533196,34.10499954223633,1058465.0,0.003513877789839359,-4.577421503943424,0.4230757944775298,63.03091895235686,59.82421714783937,-1.6327420323293111,-1.715254779711863,-5.707431595770906,-6.672379199007597,41.539475672800364,0.990001678466804,0.9971080709558073,1.592500877380374,0.004708036862986376,3.1802937178977615,0.7986044571216837,2.3863972976390677,-2.7527157861865206,61.87993768998778,11.786463246958853,0.7938964202586932,8,-1.3100004196166992,-2.8700008392333984,-6.968750476837158,-7.390000343322754,0.4099998474121094,4,0.025094852607646656,-1.098590716891496,34.150001525878906,-1.4817811736008886,33.63499069213867,-1.4859854399737606,33.549999237060554,0.025094852607646656
2499,2009-08-31,33.740001678466804,34.25,33.5,34.150001525878906,424014.0,-0.015465385824843136,1.4590293107868948,-2.484833772599023,67.04312332127829,59.67339344602345,-0.8548004613916333,-1.133917638966814,-5.00097007200689,-6.070135979834387,40.83349564341916,0.7700004577636719,0.8711747732927222,0.993001937866218,-0.6549765548598288,2.640980430592265,0.1690126915031911,1.8169911842292414,-1.8744454740473664,34.20377445687937,-19.84216180681168,0.8239892463630242,8,-0.7800016403198313,-2.3400020599365305,-6.22000169754029,-6.690001487731941,1.1199989318847514,0,0.0764670387673394,-4.577421503943424,34.27000045776367,-1.098590716891496,34.150001525878906,-1.4817811736008886,33.63499069213867,0.0764670387673394
2500,2009-09-01,33.29499053955078,34.279998779296875,33.22999954223633,33.85499954223633,848592.0,-0.013189422548251728,-2.0435157593281623,1.365876124638325,59.96081002548092,60.38876999837041,-0.1732643621997738,-0.6352353244632383,-4.372163561408776,-5.5578482684110355,39.9496185940108,1.0499992370605469,0.7231389704257012,0.4932413101196289,-1.150972991954788,2.1374556121940493,-0.32886584091757953,1.3153484611568373,-1.1159899555732906,3.67180680826302,-50.57214489848655,0.8221071510372097,9,0.06750965118408203,-1.8949909210205078,-5.6549906730651855,-6.244990348815918,1.3400001525878906,1,0.07598771413925753,1.4590293107868948,33.740001678466804,-4.577421503943424,34.27000045776367,-1.098590716891496,34.150001525878906,0.07598771413925753
2501,2009-09-02,32.94499969482422,33.56999969482422,32.59000015258789,33.235000610351555,967084.0,-0.010511816914643979,1.0416676600783603,0.5178504526474128,53.80173427255344,60.73035634097202,0.4401342059377882,-0.26869882336082895,-3.8578363476984805,-5.160774266178791,38.55147891219181,0.9799995422363281,0.6400850496865687,0.12400054931640625,-1.5173089838533826,1.7653100824861951,-0.6966542172684882,0.9446553159013007,-0.48389916924448073,14.730272394727804,-37.41372990607448,0.820654766584895,9,0.6800003051757812,-1.5450000762939453,-5.15749979019165,-5.8949995040893555,2.404998779296875,2,0.08650753896271257,-2.0435157593281623,33.29499053955078,1.4590293107868948,33.740001678466804,-4.577421503943424,34.27000045776367,0.08650753896271257
2502,2009-09-03,33.200000762939446,33.5,33.02000045776367,33.02000045776367,781637.0,0.007740205508494524,-4.3333192048488955,-0.6206887479939924,58.88032096454318,60.89629496105451,0.3347788541148091,-0.4631752962621718,-3.9469853280748417,-5.360584004590315,36.91458540220941,0.5550003051757812,0.5968990789906172,0.3255016326904254,-1.2905318211165735,1.941535086497428,-0.4825150942130776,1.1335183595939284,-0.6100006103515554,25.311230247860074,-26.831187001657696,0.8080167269035009,9,0.5949993133544993,-1.8000011444091726,-5.250000953674309,-6.150000572204583,2.5349998474121165,3,0.07289150943775669,1.0416676600783603,32.94499969482422,-2.0435157593281623,33.29499053955078,1.4590293107868948,33.740001678466804,0.07289150943775669
2503,2009-09-04,33.330001831054695,33.700000762939446,33.10499954223633,33.290000915527344,647432.0,0.003915694732765429,-1.902419054707818,0.22222693171708297,68.90574939907232,61.941474418714215,0.24899029132502903,-0.581234204958939,-3.923129131681044,-5.433758160024244,35.246464406578255,0.5950012207031179,0.7291077076544212,0.4290025711059613,-1.199223258765329,2.0572284009772517,-0.38511034382968745,1.24311548604161,-0.740001678466804,43.78711714741715,-13.328201296348837,0.8141129149356457,9,0.4649982452392507,-0.37000179290772195,-4.432501792907722,-5.355001449584968,3.269996643066399,4,0.017701659330270125,-4.3333192048488955,33.200000762939446,1.0416676600783603,32.94499969482422,-2.0435157593281623,33.29499053955078,0.017701659330270125
2504,2009-09-07,34.314998626708984,34.424999237060554,33.5,33.654998779296875,642139.0,0.02955285753199499,1.1022684416546917,16.499618539001457,73.98003561536105,63.63761380208295,-0.6446829727324257,-1.5350661547504671,-4.7507727711478225,-6.361052249643485,33.66337039294541,1.0949974060058594,0.8516075280603701,1.3442493438720717,-0.4026003838759067,3.09109907162005,0.47082447999807897,2.2176742077460645,-1.4839984893798857,94.0054133387657,30.2937209695746,0.8734248638739901,9,-0.5199985504150391,-1.3549985885620117,-4.917498588562012,-5.839998245239258,1.6049995422363281,0,0.010636797117127061,-1.902419054707818,33.330001831054695,-4.3333192048488955,33.200000762939446,1.0416676600783603,32.94499969482422,0.010636797117127061
2505,2009-09-08,34.615001678466804,34.845001220703125,34.165000915527344,34.424999237060554,766661.0,0.008742621703744291,1.0923037196145862,0.2878825535358206,76.77476082933673,65.04537470359327,-0.8691262521880461,-1.7237957009804958,-4.884919228335868,-6.576752209620125,32.976415840290116,0.6800003051757812,0.8868199196021038,1.5175024032592859,-0.3225989995639367,3.3576038060825084,0.5974517018476746,2.437553104670897,-1.567101554870618,89.80046859008549,21.016206988664777,0.9200507014116109,9,-0.8200016021728587,-1.6550016403198313,-5.017500877380378,-5.940000534057624,1.5349998474121023,1,0.007077825220420442,1.1022684416546917,34.314998626708984,-1.902419054707818,33.330001831054695,-4.3333192048488955,33.200000762939446,0.007077825220420442
2506,2009-09-09,35.014999389648445,35.014999389648445,34.310001373291016,34.400001525878906,753624.0,0.011555617269563001,1.2926844397027328,3.236789270799909,74.49469026418711,66.31912707157443,-1.1765057071707048,-2.0111050181528967,-5.126305757726335,-6.893176934587661,32.78262693171702,0.704998016357429,0.9176134797406093,1.7805002212524457,-0.20408762124251467,3.765088063747406,0.7882063000049655,2.772794142499926,-1.7718892784118765,100.0,32.20444866834542,0.9922939212474807,9,-1.2124996185302805,-2.047499656677253,-5.404999732971191,-6.327499389648445,0.7050018310546804,2,-0.010852740372233605,1.0923037196145862,34.615001678466804,1.1022684416546917,34.314998626708984,-1.902419054707818,33.330001831054695,-0.010852740372233605
2507,2009-09-10,35.59000015258789,36.0,34.990001678466804,35.23500061035156,1232404.0,0.01642155570362336,-1.3905359101805561,0.5772370330856289,73.63183362003653,67.4970064790944,-1.7050676864609429,-2.473496578877743,-5.507920346794439,-7.410031744490958,32.42644125335991,1.009998321533196,0.9577780280155466,2.20350093841553,-0.01252023519412404,4.419522112025181,1.0954903516107066,3.3115115252203537,-2.1342633279418948,85.8376586327442,20.481522580236415,1.108010586804826,9,-1.2950000762939453,-2.130000114440918,-5.785000801086426,-6.707500457763672,0.009998321533203125,3,-0.00674351439836518,1.2926844397027328,35.014999389648445,1.0923037196145862,34.615001678466804,1.1022684416546917,34.314998626708984,-0.00674351439836518
2508,2009-09-11,35.10499954223633,35.92499923706055,34.880001068115234,35.88499069213867,1206276.0,-0.013627440524646817,1.4302050158352777,-2.1971610019234697,66.63593815482665,67.45176368282199,-1.2171642497741644,-1.8614394197740651,-4.826991205371627,-6.871749690495314,31.995879916343533,1.0449981689453125,0.9542621870114374,1.5772502899169893,-0.7010653597914782,3.8555659396254605,0.438092465062752,2.7164081147712267,-1.2930658730407742,64.19998168945312,1.7756493192825076,1.139157824854235,9,-0.8099994659423828,-1.6449995040893555,-5.117499351501465,-6.039999008178711,0.3699913024902344,4,0.017946192175768427,-1.3905359101805561,35.59000015258789,1.2926844397027328,35.014999389648445,1.0923037196145862,34.615001678466804,0.017946192175768427
2509,2009-09-14,35.599998474121094,35.75,34.615001678466804,35.0,767672.0,0.014100525233997185,1.5222142160810253,-0.769237540959554,68.07758835865135,68.35362794206314,-1.5875210890691847,-2.150478171169979,-5.122234051658861,-7.314279145021736,32.380210844041606,1.134998321533196,0.9370932216628205,1.8714992523193388,-0.3935606663142579,4.1365591709529355,0.7389692930025404,3.004029211636137,-1.4817355186129149,78.20154084742451,18.825172392392815,1.132529959316799,9,-1.3049983978271484,-2.139998435974121,-5.6124982833862305,-6.534997940063477,-0.7099990844726491,0,0.028089888844431643,1.4302050158352777,35.10499954223633,-1.3905359101805561,35.59000015258789,1.2926844397027328,35.014999389648445,0.028089888844431643
2510,2009-09-15,35.185001373291016,35.900001525878906,34.889999389648445,35.900001525878906,927319.0,-0.011657222433078318,1.8251801977239668,-1.1916699515532214,62.916739251786225,69.36640627308901,-0.9792058234770877,-1.537470911344215,-4.488197091904901,-6.842306220834182,32.82045027531139,1.0100021362304616,0.901882167824354,1.2807520866394029,-0.8534839357050004,3.414988108983806,0.2136340754671977,2.347870097811608,-0.8032952315539816,51.77519000142205,-5.129224752777702,1.0671180111722025,9,-0.6750011444091797,-1.725001335144043,-5.197501182556152,-6.120000839233398,-0.4400024414062429,1,0.020889491742701383,1.5222142160810253,35.599998474121094,1.4302050158352777,35.10499954223633,-1.3905359101805561,35.59000015258789,0.020889491742701383
2511,2009-09-16,35.290000915527344,35.400001525878906,34.709999084472656,35.400001525878906,1029196.0,0.0029842131061001975,11.545429324455542,0.15384697465227576,60.19678118499997,69.51267963091753,-0.8007980494304476,-1.4215856549623425,-4.353591129780462,-6.884670160534299,33.94531957615256,0.69000244140625,0.8921419695958761,1.199251556396483,-0.7127730503564109,3.111276163149377,0.24323925302003602,2.15526385977293,-0.6817336336334918,48.73646607118731,-3.7331698709490624,0.9560123033764478,9,-0.7375011444091797,-1.830000877380371,-5.3025007247924805,-6.225000381469727,-1.2999992370605398,2,0.024369526439234734,1.8251801977239668,35.185001373291016,1.5222142160810253,35.599998474121094,1.4302050158352777,35.10499954223633,0.024369526439234734
2512,2009-09-17,35.345001220703125,35.63999938964844,34.93000030517578,35.45000076293945,705894.0,0.0015585237673252372,1.927850620187354,0.9545359966708281,59.728517721951604,68.49298722234857,-0.5805871085074585,-1.3177144734818853,-4.196611756662371,-6.878474216291902,34.61949755448123,0.7099990844726562,0.9652953702062206,1.110501861572267,-0.7189802574972362,2.9399839806417702,0.195760802037519,2.025242921107015,-0.6350021362304688,55.725259749335834,4.2623055163211845,0.9147410595347506,9,-0.595001220703125,-1.8850011825561523,-4.477500915527344,-6.280000686645508,-1.6500015258789062,3,0.010609703976480533,11.545429324455542,35.290000915527344,1.8251801977239668,35.185001373291016,1.5222142160810253,35.599998474121094,0.010609703976480533
2513,2009-09-18,35.54999923706055,35.560001373291016,35.049999237060554,35.24499893188477,1055338.0,0.005799915384847809,2.138430479588679,-2.904777475022639,67.40383289268655,67.7622980309403,-0.4889837266213206,-1.4111618957104355,-4.198351625474352,-7.041299787311445,34.82838597628501,0.5100021362304616,1.124193326463569,1.1987499237060533,-0.6546579289545207,3.052157776366627,0.27204599737576274,2.125453850036344,-0.8400001525878906,72.76246456190334,18.326663868913954,0.9267039263302873,9,-0.467498779296875,-2.089999198913574,-4.582499027252197,-6.48499870300293,-2.1499977111816406,4,0.0014064483300586517,1.927850620187354,35.345001220703125,11.545429324455542,35.290000915527344,1.8251801977239668,35.185001373291016,0.0014064483300586517
2514,2009-09-21,36.5,36.68000030517578,35.58000183105469,35.58000183105469,1447476.0,0.026722947491629956,-1.3913057900585475,3.0163844210421695,78.089544294724,67.90838508265,-1.2253009514005058,-2.223114868721723,-4.941792402684747,-7.954432592458176,35.160943505593735,1.1300010681152344,1.2746857428063123,1.988750648498538,-0.027855448818883133,4.005356745815959,0.9804475998398274,2.9970536971572486,-1.6094007873535148,90.86293433302868,28.766319943505593,1.0083030486587095,9,-1.0049991607666016,-2.6999998092651367,-5.327499866485596,-7.434999465942383,-3.1399993896484446,0,-0.028082442610231184,2.138430479588679,35.54999923706055,1.927850620187354,35.345001220703125,11.545429324455542,35.290000915527344,-0.028082442610231184
2515,2009-09-22,36.25500106811523,36.68000030517578,36.165000915527344,36.52000045776367,749423.0,-0.006712299503692454,-1.31460558574931,-0.2880433881213485,79.55361187461887,68.47048748380908,-0.8081937575994615,-1.860460145503204,-4.48301880047665,-7.645673558564162,35.40757521882316,0.5149993896484375,1.3784987942607145,1.608501625061031,-0.4975119322570052,3.714515182379067,0.5554948464020129,2.661508403720049,-1.2050018310546733,78.42644803494767,9.911245021219514,1.0530067786590183,9,-0.6075000762939382,-2.455000877380364,-5.023750782012932,-7.19000053405761,-3.9449996948242116,1,-0.03765002450013011,-1.3913057900585475,36.5,2.138430479588679,35.54999923706055,1.927850620187354,35.345001220703125,-0.03765002450013011
2516,2009-09-23,36.31999969482422,36.57500076293945,36.06999969482422,36.20000076293945,700649.0,0.001792818226287629,-1.6578928876173267,-0.4528272010134041,78.8355214402512,69.04867501938848,-0.7471853813219909,-1.806617026234484,-4.355514981995672,-7.645727139130056,35.32650403002319,0.5050010681152344,1.3683103675429038,1.5392498016357408,-0.6364355333143763,3.714935136585858,0.45140713416068223,2.6270924691107993,-1.0092002868652301,79.42853655133929,5.223257003693632,1.0878426674750572,9,-0.6724987030029297,-2.5199995040893555,-5.039999485015869,-7.254999160766602,-3.930000305175774,2,-0.04336455881534307,-1.31460558574931,36.25500106811523,-1.3913057900585475,36.5,2.138430479588679,35.54999923706055,-0.04336455881534307
2517,2009-09-24,35.459999084472656,36.400001525878906,35.255001068115234,36.20000076293945,999700.0,-0.02367843110070611,1.0087670866168081,-6.166735543758146,67.3452777836454,69.12749053370167,0.10329820731482187,-0.8890233407026216,-3.315483772602853,-6.716181414537523,34.70907140235651,1.1450004577636719,1.2954411311082268,0.6137493133544893,-1.5608583582292326,2.7883569849382113,-0.47355452243737517,1.7010531491463539,1.220001220703125,25.153348389285764,-50.71439522205945,1.087303835791862,9,0.1875019073486328,-1.2574987411499023,-4.282499313354492,-6.394998550415039,-3.8499984741210973,3,-0.04145508866212966,-1.6578928876173267,36.31999969482422,-1.31460558574931,36.25500106811523,-1.3913057900585475,36.5,-0.04145508866212966
2518,2009-09-25,35.130001068115234,35.76499938964844,35.110000610351555,35.564998626708984,653713.0,-0.00930620487528222,-1.7578984564480111,0.5878332053178821,57.42938454284079,67.9443567763894,0.4885968241576535,-0.5178428262386277,-2.834430876169556,-6.322960653288568,33.59820246816041,0.6549987792968821,1.2174290698749317,0.2407512664794922,-1.9198448729979063,2.4013474059568907,-0.8395468032592106,1.321049336218195,1.5214992523193374,1.2739147548635794,-69.31291638114429,1.0802980697386995,9,0.5649986267089844,-0.6650009155273438,-3.8050012588500977,-6.065000534057617,-3.820001602172848,4,-0.04084831567493041,1.0087670866168081,35.459999084472656,-1.6578928876173267,36.31999969482422,-1.31460558574931,36.25500106811523,-0.04084831567493041
2519,2009-09-28,36.31999969482422,36.31999969482422,34.900001525878906,35.13499069213867,1324296.0,0.03387414148953871,1.396603174705369,-2.724173916093728,63.37255746739543,67.99500324479042,-0.6576924585955695,-1.585956880068224,-3.866426048713457,-7.441057205813934,33.30916066482617,1.4199981689453125,1.134442686698641,1.3017499923706026,-0.8779307660106639,3.481430750751869,0.21190961317996937,2.391590371561236,0.26984063720703233,79.77523273955458,11.138836981490584,1.0898403791906337,9,-0.625,-1.6849994659423828,-4.87999963760376,-7.254999160766602,-5.0,0,-0.08039642603194808,-1.7578984564480111,35.130001068115234,1.0087670866168081,35.459999084472656,-1.6578928876173267,36.31999969482422,-0.08039642603194808
2520,2009-09-29,35.82500076293945,36.3650016784668,35.560001373291016,36.209999084472656,942672.0,-0.013628825331606587,1.3165359430487784,-0.32489063008018854,56.25968047290523,67.55754761011323,-0.06969125494378403,-0.9398859590970048,-3.219947644690393,-6.871354792296646,33.38432288330498,0.8050003051757812,1.1119112306439547,0.6802505493164048,-1.3680332784008087,2.7285343770336183,-0.3438913645422019,1.7043924631750116,0.663449240722656,55.22386020209934,-9.055076994813852,1.0241419138586052,9,-0.034999847412109375,-1.1900005340576172,-4.327500820159912,-6.760000228881836,-3.334999084472649,1,-0.0688067020263099,1.396603174705369,36.31999969482422,-1.7578984564480111,35.130001068115234,1.0087670866168081,35.459999084472656,-0.0688067020263099
2521,2009-09-30,35.79499053955078,36.39500045776367,35.34000015258789,35.959999084472656,841747.0,-0.0008376893998482959,1.0386256919822203,0.42859549170175876,51.72987690598074,66.66880974167202,0.04412511510012962,-0.7224546585046596,-3.022143562689962,-6.7598300125043025,34.16662320753133,1.0550003051757812,1.0369349035815532,0.5077407836914034,-1.2755887032646598,2.2910702706474666,-0.3839239597866282,1.399405527169435,-0.894989013671875,59.665934244791664,-1.8080622193894627,0.8916647434780333,9,-0.0049896240234375,-1.1599903106689453,-4.239990711212158,-6.694990158081055,-4.824991226196293,2,-0.09735968954675689,1.3165359430487784,35.82500076293945,1.396603174705369,36.31999969482422,-1.7578984564480111,35.130001068115234,-0.09735968954675689
2522,2009-10-01,35.61999893188477,36.15499877929688,35.560001373291016,35.79999923706055,687932.0,-0.004888717807388643,-2.966709900562088,1.0908544479378153,54.58593308404719,65.2445986518232,0.29304412416723835,-0.3761525690969094,-2.695340475212568,-6.512934484402734,34.99120001335885,0.5949974060058665,1.020107966515127,0.21174926757813495,-1.2798093223601512,1.703307857516421,-0.5340300273910046,0.9575285625472745,-0.6900974273681726,48.160396014340684,-12.433054659708972,0.7457792949691422,10,0.17000198364257102,-0.9849987030029368,-3.839998722076423,-6.294998168945327,-5.294998168945323,3,-0.09067938346693871,1.0386256919822203,35.79499053955078,1.3165359430487784,35.82500076293945,1.396603174705369,36.31999969482422,-0.09067938346693871
2523,2009-10-02,33.919998168945305,34.990001678466804,33.549999237060554,34.990001678466804,1788468.0,-0.04772601948108801,1.6915845202231412,5.944453863434383,37.6832678905035,60.75501238468759,1.941704835601307,1.4443691210653,-0.8688566194597342,-4.735415608888204,34.97525797445451,2.0699996948242188,0.9798985054321321,-1.517751312255868,-2.851201293744836,-0.1843013307668997,-2.184476303000352,-0.8510263215113838,2.4750022888183665,13.005229283989877,-43.487103738661844,0.6667249907444839,10,1.1950016021728587,0.7150020599365305,-2.06749773025512,-4.522497177124016,-3.1849975585937464,4,-0.06810134679513669,-2.966709900562088,35.61999893188477,1.0386256919822203,35.79499053955078,1.3165359430487784,35.82500076293945,-0.06810134679513669
2524,2009-10-05,34.68000030517578,34.735000610351555,33.724990844726555,33.845001220703125,919510.0,0.022405724565347285,1.1375874958623962,-0.7803704165849555,46.475915753987344,57.079712815728534,1.0017285001437486,0.751651628946675,-1.4665968994122451,-5.427622583991269,34.40228593438477,1.010009765625,0.9562121801914572,-0.7759992599487333,-2.053568915985373,0.5015703960879065,-1.4147840879670497,-0.13721443193041694,1.6581001281738281,39.71882542236509,-16.652649652061278,0.638784828018319,10,0.38249969482421875,-0.04500007629394531,-2.500000476837158,-4.954999923706055,-3.630001068115231,0,-0.09717418712739867,1.6915845202231412,33.919998168945305,-2.966709900562088,35.61999893188477,1.0386256919822203,35.79499053955078,-0.09717418712739867
2525,2009-10-06,34.860000610351555,35.15999984741211,34.419998168945305,34.764999389648445,841770.0,0.005190320172774321,1.1295021680663249,0.1137740417561162,47.03038375655054,53.54580862865068,0.6739059895509669,0.6228826495933504,-1.4664866340621856,-5.5508664719763985,33.5036448197391,0.740001678466804,0.8736683353707164,-0.6082489013671974,-1.8562208273771716,0.6397230246427767,-1.232234864372188,0.015737061637793204,1.4223377990722739,46.045722713863924,-10.825088208555016,0.6239859630049881,10,0.11499977111817117,-0.22500038146971946,-2.6800007820129323,-5.135000228881829,-3.659999847412106,1,-0.10154907784127076,1.1375874958623962,34.68000030517578,1.6915845202231412,33.919998168945305,-2.966709900562088,35.61999893188477,-0.10154907784127076
2526,2009-10-07,34.63499069213867,35.174999237060554,34.575000762939446,34.799999237060554,881683.0,-0.0064546733870700645,-3.2106869411574634,-1.7369097333764991,45.209110579261974,51.08623449483031,0.7093579656255855,0.8621673267193302,-1.0802548285724853,-5.270471056480535,32.44579497194126,0.599998474121108,0.6169055857494854,-0.814258384704587,-2.102216819409847,0.47370005000067295,-1.458237602057217,-0.17027916735195703,1.5927009338378895,41.650351084003624,-14.730637005613737,0.6439792173526314,10,0.3375091552734375,9.5367431640625e-06,-2.2537407875061035,-4.909990310668945,-3.564990997314453,2,-0.061931271549575784,1.1295021680663249,34.860000610351555,1.1375874958623962,34.68000030517578,1.6915845202231412,33.919998168945305,-0.061931271549575784
2527,2009-10-08,35.349998474121094,35.435001373291016,34.80500030517578,35.09999847412109,882585.0,0.020644087603139294,1.999963670051407,-1.5150730534492103,48.73737166967299,50.12045528670055,-0.025584848111606107,0.13518849825881318,-1.6976837405679035,-5.910204517833126,30.81392477322159,0.8000106811523438,0.3722780604600544,-0.08725051879882528,-1.3741591109638804,1.1996580733662299,-0.7307048148813493,0.5562037772836987,0.8241393040771499,95.49056748869756,39.48055137957972,0.6434542960825264,10,-0.3774986267089844,-0.4999980926513672,-2.837498664855957,-5.624998092651367,-3.8699989318847656,3,-0.12390380056092787,-3.2106869411574634,34.63499069213867,1.1295021680663249,34.860000610351555,1.1375874958623962,34.68000030517578,-0.12390380056092787
2528,2009-10-09,35.73500061035156,36.2400016784668,35.30500030517578,35.54499053955078,850308.0,0.010891150009874062,-1.791088285867201,0.7600402832031034,44.79947346419277,48.0567792863447,-0.35284856438978807,-0.21101436024716946,-2.017951686527894,-6.219484106382566,29.526241906985906,0.9350013732910156,0.12845539431349096,0.2662515640258789,-1.01725157419893,1.549754702250688,-0.37550000508652914,0.908003133138287,-2.1850013732910085,79.92052116275724,27.149329322706052,0.6417515691124058,10,-0.7625007629394531,-0.8425006866455078,-3.137500762939453,-5.910000801086426,-3.815000534057617,4,-0.15139218567258028,1.999963670051407,35.349998474121094,-3.2106869411574634,34.63499069213867,1.1295021680663249,34.860000610351555,-0.15139218567258028
2529,2009-10-12,36.599998474121094,36.78499984741211,35.86999893188477,35.90999984741211,1274056.0,0.024205900349669074,-1.3766243417174309,3.6313792411162416,52.16298838182099,47.60159127622423,-1.3119134580535388,-1.0511462958254185,-2.805378560106206,-7.008708935117312,28.715283345513626,1.0499992370605469,0.0224738899470438,1.081249427795413,-0.2981139118651157,2.4606127674559417,0.39156775796514864,1.7709310976256774,-2.996199188232417,92.17753733642382,40.889670797289526,0.6896816698302631,10,-1.4324989318847656,-1.457498550415039,-3.2224984169006348,-6.704998016357422,-4.529998779296875,0,-0.16024584995315017,-1.791088285867201,35.73500061035156,1.999963670051407,35.349998474121094,-3.2106869411574634,34.63499069213867,-0.16024584995315017
2530,2009-10-13,35.91999816894531,36.98500061035156,35.77000045776367,36.599998474121094,1179174.0,-0.01857924408539502,-1.4796029583495522,-0.9855096500975791,47.67170762165038,47.150683577965296,-0.6895323475852138,-0.3301874472974333,-2.049273967540266,-6.267137841836593,27.81742739339579,1.2150001525878906,0.006460811974200453,0.3644992828369169,-1.0165878284797074,1.7455863941535412,-0.3260442728213917,1.0550428384952255,-2.188950860595696,55.809024529613104,7.746955485478431,0.6905435556583118,10,-0.6524982452392578,-0.6524982452392578,-2.5424981117248535,-6.024997711181641,-4.424997329711914,1,-0.13557904176329072,-1.3766243417174309,36.599998474121094,-1.791088285867201,35.73500061035156,1.999963670051407,35.349998474121094,-0.13557904176329072
2531,2009-10-14,36.150001525878906,36.54999923706055,35.904998779296875,35.904998779296875,1352040.0,0.00640321182233361,-4.265250832995983,-0.36029799504089577,54.33417422575278,47.12271037148814,-0.9654041040067654,-0.5190712901056926,-2.2105369437095135,-6.438238330856663,27.14002000426034,0.6450004577636719,-0.15245520135812285,0.5515026092529283,-0.8482057668991985,1.951210985405055,-0.14835157882313155,1.251356797328988,-2.2237170194091718,61.69729506504233,10.293874897854373,0.699854188076063,10,-0.8825016021728516,-0.8825016021728516,-2.7725014686584473,-6.255001068115234,-5.155000686645508,2,-0.13692947590599325,-1.4796029583495522,35.91999816894531,-1.3766243417174309,36.599998474121094,-1.791088285867201,35.73500061035156,-0.13692947590599325
2532,2009-10-15,35.720001220703125,36.36999893188477,35.654998779296875,36.05500030517578,881349.0,-0.0118948903741527,-2.0752432361482858,-1.3673278734468908,53.660039557250336,48.8979072233489,-0.5808044958091401,-0.0627538794514777,-1.7015133052323321,-5.93543012143542,26.130994262970653,0.7150001525878977,-0.23771079758213176,0.10275230407714986,-1.292698370895856,1.4982029790501556,-0.594973033409353,0.8004776415636528,-1.6101937480004835,24.70243096080399,-31.67710213843439,0.6977253374865012,10,-0.3650054931640625,-0.4525012969970703,-2.3350014686584473,-5.817501068115231,-4.760002136230469,3,-0.13017920960158846,-4.265250832995983,36.150001525878906,-1.4796029583495522,35.91999816894531,-1.3766243417174309,36.599998474121094,-0.13017920960158846
2533,2009-10-16,35.599998474121094,36.4900016784668,35.5,36.2599983215332,998128.0,-0.0033595392631867727,-1.3023380632798534,1.9701541825138353,44.84979758720013,48.71722742703921,-0.22063451579083448,0.06449335200292694,-1.5238517259088908,-5.740741902052648,24.99284270113308,0.9900016784667969,-0.29162211460616305,-0.019750404357907314,-1.4148729114874357,1.375372102771621,-0.7173116579226715,0.6778108492068569,-1.3176794131595173,6.733901213509931,-44.75767308992349,0.6975612535647628,10,0.10250091552734375,-0.33249855041503906,-1.7224984169006348,-5.204998016357422,-4.1699981689453125,4,-0.1157303120358204,-2.0752432361482858,35.720001220703125,-4.265250832995983,36.150001525878906,-1.4796029583495522,35.91999816894531,-0.1157303120358204
2534,2009-10-19,35.47499084472656,36.25500106811523,35.29499053955078,35.93000030517578,1033580.0,-0.003511450414398265,-1.3558249473437691,0.6894084327948444,47.35643536400479,48.75345538342302,0.03240998374734971,0.11465074991318147,-1.3453175792198806,-5.550038939008701,22.946756822736507,0.960010528564446,-0.3595054290888413,-0.09350757598876669,-1.4263970379827313,1.239381886005198,-0.7599523069857455,0.5729371550082121,-1.0305108908015868,10.650842162762457,-38.701036897451566,0.6664447309969808,10,0.3050098419189453,-0.2074909210205078,-1.5974907875061035,-5.079990386962891,-3.9049911499023438,0,-0.10021118212525415,-1.3023380632798534,35.599998474121094,-2.0752432361482858,35.720001220703125,-4.265250832995983,36.150001525878906,-0.10021118212525415
2535,2009-10-20,34.889999389648445,35.834999084472656,34.889999389648445,35.650001525878906,1097139.0,-0.016490249642025723,-1.486834312101619,1.6702996361441182,43.693457558344825,48.58504949221,0.6952133844650064,0.6241361714350049,-0.6854139221673634,-4.89873377798342,20.602354570158887,0.9449996948242116,-0.1726564062612539,-0.6102489471435462,-1.9348928183433998,0.7143949240563074,-1.272570882743473,0.05207298845638064,-0.29308819633787664,0.0,-46.06243933064498,0.6623219355999252,10,1.0050010681152273,0.3775005340576101,-1.0124993324279856,-4.494998931884773,-3.6199989318847727,1,-0.08082544408587455,-1.3558249473437691,35.47499084472656,-1.3023380632798534,35.599998474121094,-2.0752432361482858,35.720001220703125,-0.08082544408587455
2536,2009-10-21,34.74499893188477,35.25,34.450000762939446,35.049999237060554,881537.0,-0.004155931794217582,1.269495487306085,0.40131506299252495,43.87686022511167,48.04499266503652,0.9582273977074109,0.679953093859794,-0.47192803786850135,-4.674656173082827,18.100259899294976,0.799999237060554,-0.10779635720396641,-0.6764993667602468,-1.9830911232105706,0.630092389690077,-1.3297952449854122,-0.023203488535081362,2.2400016784667898,14.460688066361389,-30.041900573651173,0.6532958782251624,10,0.9725017547607351,0.522500991821282,-0.7599987983703684,-4.349998474121101,-4.394998550415043,2,-0.09353858663293602,-1.486834312101619,34.889999389648445,-1.3558249473437691,35.47499084472656,-1.3023380632798534,35.599998474121094,-0.09353858663293602
2537,2009-10-22,33.990001678466804,34.514999389648445,33.915000915527344,34.299999237060554,1086206.0,-0.021729666905389466,-1.6086942099414028,1.0163844210420991,50.564542278067115,48.68555586657811,1.6763025908484082,1.3904650626854789,0.3353281746582155,-3.8382613794812315,16.931526024162043,0.829998016357429,-0.0751374948083594,-1.3579967498779197,-2.812483111016249,0.09648961126040945,-2.085239930447088,-0.6307535693087516,2.944298934936519,2.912650124959351,-43.691521819442855,0.7272431805691655,10,1.4599990844726491,1.2774982452392507,0.01624822616576438,-3.595001220703132,-2.9400024414062536,3,-0.08811417156036172,1.269495487306085,34.74499893188477,-1.486834312101619,34.889999389648445,-1.3558249473437691,35.47499084472656,-0.08811417156036172
2538,2009-10-23,33.69499969482422,34.360000610351555,33.669998168945305,34.200000762939446,1046014.0,-0.008679081173140202,-1.4864768267452333,1.6290485331757991,41.41240998748171,47.491047156095966,1.8455815111089535,1.6574251899021561,0.6889428885694358,-3.461633218356212,15.998801869292901,0.69000244140625,-0.012242101355283808,-1.5812486648559556,-3.2119211607356988,0.04942383102378756,-2.3965849127958236,-0.7659124169160876,3.1185289306640627,0.9671759318700056,-44.586750763854795,0.815336247939871,10,1.6324996948242188,1.572500228881836,0.4100003242492676,-3.299999237060547,-2.8950004577636683,4,-0.0811693318036052,-1.6086942099414028,33.990001678466804,1.269495487306085,34.74499893188477,-1.486834312101619,34.889999389648445,-0.0811693318036052
2539,2009-10-26,33.400001525878906,34.06999969482422,33.27000045776367,33.700000762939446,1333654.0,-0.008754953898712392,-1.8571331257961459,0.5940566386922735,37.52142091411555,46.363237521925434,1.8315292930400133,1.815531195032122,1.0627396961392392,-3.0822231499171835,14.710487573916758,0.7999992370605469,-0.04206279263268442,-1.7302469253540025,-3.4855550622432503,0.02506121153524532,-2.607900993798623,-0.8525928569093821,3.2249152722167977,5.068270476309453,-38.75359641906853,0.8776540684446231,10,1.5099983215332031,1.727499008178711,0.871248722076416,-2.9000015258789062,-2.2100009918212926,0,-0.05898206978154574,-1.4864768267452333,33.69499969482422,-1.6086942099414028,33.990001678466804,1.269495487306085,34.74499893188477,-0.05898206978154574
2540,2009-10-27,33.360000610351555,34.115001678466804,33.360000610351555,33.595001220703125,1081975.0,-0.0011976321467038753,-5.425524316602551,0.7833373599685073,38.746802294065674,44.63130730729353,1.6429832417348607,1.7511754680669611,1.1799588381194397,-2.959102012784861,13.295622356168879,0.7550010681152486,-0.07364373451098771,-1.6469978332519588,-3.5378367987685877,0.24384113226467008,-2.592417316010277,-0.7015783504936408,2.9965228805175883,4.545463302796123,-37.91727118434669,0.945419482758315,10,1.520000457763679,1.7674999237060618,1.2874999046325755,-2.1100006103515554,-2.700000762939446,1,-0.05365710080268715,-1.8571331257961459,33.400001525878906,-1.4864768267452333,33.69499969482422,-1.6086942099414028,33.990001678466804,-0.05365710080268715
2541,2009-10-28,32.310001373291016,33.18000030517578,32.09999847412109,33.049999237060554,2030555.0,-0.03147479669813691,1.1600036621093892,3.148918901369976,24.66670693288998,41.409825904586825,2.336727422444177,2.6632474103852957,2.300113482311936,-1.8312443955530284,12.53884678619083,1.2600021362304688,-0.28087379542777313,-2.522747611999513,-4.72457203010336,-0.32092319389566626,-3.62365982105144,-1.4218354029475861,3.7996002749296878,8.695768925788219,-25.94150949476538,1.1009122090519252,10,1.9849987030029297,2.2324981689453125,2.4137492179870605,-0.902501106262207,-1.5400009155273438,2,-0.032188204002586596,-5.425524316602551,33.360000610351555,-1.8571331257961459,33.400001525878906,-1.4864768267452333,33.69499969482422,-0.032188204002586596
2542,2009-10-29,32.389999389648445,32.639999389648445,32.049999237060554,32.049999237060554,1030742.0,0.0024759521187627254,-2.4705875753121878,-0.4594609920303483,20.63212115934661,38.71897296815866,1.9385531960412123,2.4547130996046675,2.2633103447754195,-1.8381959470929132,11.755024370502898,0.5900001525878906,-0.4109866824438413,-2.2812496185302678,-4.7028091162705365,0.14030987921000104,-3.4920293674004057,-1.0704698696601298,3.318641941162298,14.718612573961412,-13.604439479424077,1.2107797488701362,10,1.762500762939446,2.12750053405761,2.3337512016296316,-0.8849992752075266,-1.439998626708995,3,-0.06298237254152839,1.1600036621093892,32.310001373291016,-5.425524316602551,33.360000610351555,-1.8571331257961459,33.400001525878906,-0.06298237254152839
2543,2009-10-30,31.61000061035156,32.875,31.61000061035156,32.580001831054695,1324548.0,-0.024081469403984146,-1.608242881862502,-2.8529434864073737,5.525870580459625,34.071132436653635,2.3390236365653188,3.2177553598903366,3.0543137169745087,-0.9793644803661188,13.114962320808482,1.264999389648441,-0.6680563187979303,-2.9457485198974673,-5.7137546006225115,-0.17774243917242316,-4.329751560259989,-1.5617454795349452,3.659603669209158,0.0,-19.409552316888416,1.3840030403625216,10,2.1124992370605504,2.6875000000000036,3.3150000572204625,0.13499927520752308,-0.8100013732910085,4,-0.017715955788612736,-2.4705875753121878,32.389999389648445,1.1600036621093892,32.310001373291016,-5.425524316602551,33.360000610351555,-0.017715955788612736
2544,2009-11-02,31.309999465942386,31.78000068664551,31.1200008392334,31.479999542236328,1316778.0,-0.009490703531050526,-1.4000110973550277,0.17525759005819797,5.927366871296428,29.874900138092706,2.219493265195421,3.428099932441139,3.3593201118650136,-0.5904574743878932,14.672481591207958,0.6599998474121129,-0.9220174073774672,-3.0772496223449686,-6.200858572361984,0.046359327672046646,-4.639054097353476,-1.515445147336461,3.447260299929045,6.3438588804409015,-8.111873090014575,1.561804475008508,11,1.8750009536743129,2.742501258850094,3.7700004577636683,0.730000495910641,-0.5,0,-0.016288733234779862,-1.608242881862502,31.61000061035156,-2.4705875753121878,32.389999389648445,1.1600036621093892,32.310001373291016,-0.016288733234779862
2545,2009-11-03,31.31999969482422,31.649999618530273,30.51000022888184,31.09499931335449,1369209.0,0.00031939409301839916,1.576269140831251,-1.3235310617195786,1.7963727622910568,25.199290420001525,1.8437202874124239,3.3089450038331023,3.346485054145262,-0.5105911009914372,16.458054493930042,1.139999389648434,-1.112503162218907,-2.890249347686769,-6.29004425360511,0.5095455582315722,-4.59014680064594,-1.1903518947275984,2.8552986427851295,30.337057782660754,20.95417298205068,1.6998974529591697,11,1.192500114440925,2.4275007247924805,3.8450002670288086,0.9200000762939453,-0.6599998474121094,1,-0.004150675671561022,-1.4000110973550277,31.309999465942386,-1.608242881862502,31.61000061035156,-2.4705875753121878,32.389999389648445,-0.004150675671561022
2546,2009-11-04,32.490001678466804,32.689998626708984,31.059999465942386,31.55500030517578,1615775.0,0.037356385537766545,1.441954960695615,4.155554613656559,21.91304745881466,22.01579099564014,0.3578387773613798,2.076467969178033,2.184445371084223,-1.582691314574106,17.824232910115423,1.629999160766598,-1.3134257591056198,-1.6129979133605872,-5.090812480981683,1.8648166542605082,-3.351905197171135,0.12590937044996053,1.0255429995715915,83.72099962820839,73.12505421752863,1.738907283810547,11,-0.05500125885010476,1.2574987411498952,2.722498893737786,-0.2500019073486399,-1.505001068115245,2,-0.056325076531699714,1.576269140831251,31.31999969482422,-1.4000110973550277,31.309999465942386,-1.608242881862502,31.61000061035156,-0.056325076531699714
2547,2009-11-05,30.96999931335449,31.95000076293945,30.79999923706055,30.899999618530273,2851049.0,-0.046783696109185424,-7.518515378855482,0.07486587380917945,17.622381763718792,19.372454526333154,1.569447322403196,3.4272225794723816,3.6783087632604,0.027527674244698375,19.053920991724887,1.6900024414062536,-1.497244512209413,-2.914000320434571,-6.606200839370654,0.7782001985015157,-4.760100579902616,-1.067900060966526,2.00454736383573,19.45028029559444,8.02022919249804,1.8461002594680431,11,1.3425016403198349,2.7775011062622106,4.242501258850101,1.2700004577636754,0.345001220703125,3,-0.006457825638522929,1.441954960695615,32.490001678466804,1.576269140831251,31.31999969482422,-1.4000110973550277,31.309999465942386,-0.006457825638522929
2548,2009-11-06,30.32500076293945,30.795000076293945,29.940000534057614,30.71999931335449,2279871.0,-0.020826560048934573,2.1376125598014677,-5.64286103542263,16.427663403032554,17.028703691768374,1.884293426074354,3.8431780674299567,4.285265956134577,0.7532817593602665,19.769716328348633,1.029998779296875,-1.7139414347321065,-3.2884988784790075,-7.196129756434669,0.6191319994766573,-5.242314317456842,-1.3346834395011768,2.364997863769535,14.000018033126835,2.3693111623577323,1.953815438977832,11,1.7025003433227575,3.1374998092651403,4.88749980926514,1.9149990081787145,1.4200000762939489,4,0.020610057189638153,-7.518515378855482,30.96999931335449,1.441954960695615,32.490001678466804,1.576269140831251,31.31999969482422,0.020610057189638153
2549,2009-11-09,30.73500061035156,30.8799991607666,30.315000534057614,30.479999542236328,1603520.0,0.013520192484650417,1.0733964218719507,-0.645574693495184,22.281525207289036,15.199228459904305,1.1806681341339953,3.131828839864955,3.858290713674794,0.4390571082979058,20.015274645708015,0.5649986267089879,-1.9487667007177336,-2.5852491378784244,-6.4289636795327105,1.2584654037758654,-4.507106408705571,-0.6633918670512813,1.4049983978271534,28.90911373423745,15.154221511447817,1.9218572708271442,11,0.8249998092651403,2.727499961853031,4.139999389648441,1.5049991607666051,0.8099994659423864,0,0.0021148080500477118,2.1376125598014677,30.32500076293945,-7.518515378855482,30.96999931335449,1.441954960695615,32.490001678466804,0.0021148080500477118
2550,2009-11-10,31.04999923706055,31.614999771118164,30.649999618530273,30.834999084472656,1550346.0,0.01024885701817424,-2.299150983997809,0.8431343216599356,25.896926990200328,15.335919577383232,0.5627117041159835,2.5647724231657527,3.5439732415936156,0.2270286681032907,19.787023038098027,0.9650001525878906,-2.1105783309018307,-2.0267505645751918,-5.793269914733816,1.7397687855834327,-3.9100102396545076,-0.14349088949587951,0.6500000762939422,40.36361719555768,25.595136419319758,1.8832596750793131,11,0.35750102996825817,2.4125013351440394,3.7987508773803675,1.1900005340576136,0.7100009918212891,1,-0.007729461417561145,1.0733964218719507,30.73500061035156,2.1376125598014677,30.32500076293945,-7.518515378855482,30.96999931335449,-0.007729461417561145
2551,2009-11-11,31.20000076293945,31.4950008392334,30.96500015258789,31.229999542236328,1116363.0,0.004830967135736941,-1.1200027465820312,-0.13952910700663226,30.240790560733387,16.40354951087065,0.26674984462672313,2.134343973000828,3.4076929223493018,0.1724145114387774,19.546436429989225,0.5300006866455078,-2.2356493079921194,-1.6292490005493185,-5.190409618214513,1.9319116171158761,-3.409829309381916,0.1513313082832788,-1.260000228881836,62.686571413117434,44.500911250279614,1.780580308832598,11,0.20749950408935902,2.2624998092651403,3.6049995422363317,1.0399990081787145,0.44999885559082387,2,-0.017307721228288386,-2.299150983997809,31.04999923706055,1.0733964218719507,30.73500061035156,2.1376125598014677,30.32500076293945,-0.017307721228288386
2552,2009-11-12,31.06999969482422,31.45000076293945,30.940000534057614,31.19499969482422,1764287.0,-0.004166700799240086,-1.6493633886548928,4.1668362156658345,30.964468268857914,19.230060365137128,0.21212519995253132,2.0006933430555733,3.5419667705724294,0.3956203240938123,19.646432241173464,0.5100002288818359,-2.3904779339962197,-1.526749992370604,-4.895218318199063,1.8417183334578588,-3.2109841552848337,0.15748417054362562,-1.0988991546630906,67.46266719199444,45.153374105946256,1.684234162914231,11,0.24499988555908203,2.392500877380371,3.733750343322754,1.1700000762939453,-0.020000457763668322,3,-0.0027357285261518927,-1.1200027465820312,31.20000076293945,-2.299150983997809,31.04999923706055,1.0733964218719507,30.73500061035156,-0.0027357285261518927
2553,2009-11-13,31.479999542236328,31.59000015258789,30.915000915527344,31.21500015258789,1230430.0,0.013196004230421998,1.783498505584395,-2.1199951171875,36.30526819871251,22.605382734850025,-0.2439036541268642,1.3346349782172737,3.1369010686096175,0.07377280586463897,19.901276413461115,0.6749992370605469,-2.3595042504818124,-0.910750198364255,-3.9980811064183612,2.1765807096898513,-2.4544156523913117,0.6329152556627982,-1.478420996093753,89.6153609145889,62.434939817676735,1.5436654540270536,11,-0.16499996185302734,1.9825010299682617,3.43125057220459,0.7600002288818359,0.22999954223632812,4,-0.005241391695617326,-1.6493633886548928,31.06999969482422,-1.1200027465820312,31.20000076293945,-2.299150983997809,31.04999923706055,-0.005241391695617326
2554,2009-11-16,31.920000076293945,32.200000762939446,31.524999618530273,31.795000076293945,1345288.0,0.0139771455036799,-1.0300758349299375,0.471699199631485,40.2833995070754,26.881719039826063,-0.6574096114810644,0.64786416405164,2.675295007058871,-0.2801305328584718,20.185341236973795,0.7200012207031179,-2.3092260111219076,-0.29300012588500834,-3.0211119361826775,2.435111684412661,-1.6570560310338394,1.0710557792638262,-1.8548846658935574,81.93545290882794,49.748262593405826,1.3640559051488341,11,-0.6050004959106445,1.5425004959106445,3.0124998092651367,0.31999969482421875,-0.125,0,-0.005482432225635048,1.783498505584395,31.479999542236328,-1.6493633886548928,31.06999969482422,-1.1200027465820312,31.20000076293945,-0.005482432225635048
2555,2009-11-17,32.06999969482422,32.665000915527344,31.709999084472656,31.920000076293945,1235289.0,0.004699236158262954,-2.3508741989994815,1.1999969482421875,48.156669741081174,29.79767707118901,-0.7709022767015057,0.29066758592234976,2.495315935822589,-0.34140844180577545,20.836309498675266,0.9550018310546875,-2.0928612130677493,-0.002000522613528233,-2.4216058108462377,2.4176047656191777,-1.2118031667298794,1.2078021215028265,-1.8767911632714878,65.99993024553571,29.56721358700365,1.2098026441163536,11,-0.7674989700317383,1.392500877380371,3.0850000381469727,1.7825002670288086,-0.3699989318847692,1,-0.01637042792410759,-1.0300758349299375,31.920000076293945,1.783498505584395,31.479999542236328,-1.6493633886548928,31.06999969482422,-0.01637042792410759
2556,2009-11-18,31.4950008392334,32.360000610351555,31.42499923706055,32.209999084472656,1522689.0,-0.017929493640862715,-1.1871340071876737,-4.766667090522996,43.61171898463199,32.68538120684603,-0.3932405816737763,0.6426496511024098,3.020140595744195,0.3122848516582586,22.167397056487186,0.935001373291005,-1.8827902940637387,-0.41449947357177663,-2.4903611509131025,1.6613622037695492,-1.4524303122424413,0.6234313650988845,-1.1040489169627001,33.142852783203125,-5.787188269456053,1.0379308386706627,11,-0.19250011444091797,1.7499990463256836,3.7724990844726562,2.4574995040893555,0.5650005340576172,2,0.008414014370126122,-2.3508741989994815,32.06999969482422,-1.0300758349299375,31.920000076293945,1.783498505584395,31.479999542236328,0.008414014370126122
2557,2009-11-19,30.9950008392334,31.649999618530273,30.834999084472656,31.45000076293945,1386593.0,-0.015875535376304817,-1.1032178674706208,0.6363650914329109,45.42751384847694,35.907586811895406,0.1236857175374304,0.9557699657918874,3.4445850439390426,0.9011654472249226,23.186666994881094,0.8150005340576172,-1.6635184070967775,-0.764749431610106,-2.6301140746533704,1.1006152114331584,-1.6974317531317382,0.16793288991152622,-0.4221249975021699,8.743256539176693,-33.66076655252834,0.9326823215216314,11,0.49499988555908203,2.2200002670288086,4.272499084472656,2.9574995040893555,1.3749980926513743,3,0.021132400760182524,-1.1871340071876737,31.4950008392334,-2.3508741989994815,32.06999969482422,-1.0300758349299375,31.920000076293945,0.021132400760182524
2558,2009-11-20,30.959999084472656,31.5,30.70000076293945,31.18000030517578,966770.0,-0.0011292709731576256,-1.1621663419009507,0.4835192474565225,47.29102073487192,38.68641964829351,0.28858199976223275,0.8172682732670395,3.417702143051258,1.0278223133503666,24.04226822119061,0.7999992370605504,-1.6319008441330745,-0.6630011558532729,-2.3204202118971864,0.9944179001906406,-1.4917106838752332,0.16570837216868384,1.7050018310546875,13.231465717231133,-32.34041195773649,0.8287095280219574,11,0.6975011825561523,2.255002021789551,4.351248741149902,2.9925012588500977,1.25,4,0.0029069817586988567,-1.1032178674706208,30.9950008392334,-1.1871340071876737,31.4950008392334,-2.3508741989994815,32.06999969482422,0.0029069817586988567
2559,2009-11-23,31.43000030517578,31.70000076293945,31.10000038146973,31.29999923706055,1606596.0,0.01518091843028646,-1.2641575977428492,-0.5909106672215125,50.79480143194353,41.45285014182053,-0.08098204002236997,0.2024942115914321,2.874044057896967,0.6501858249885188,24.445405543747196,0.7400016784667933,-1.3867755370149268,-0.09449987411499094,-1.5260173112193272,1.3370175629893453,-0.8102585926671608,0.6212588444371789,1.1957006072998055,37.150101045790066,-9.921377373634861,0.7157587185521685,11,0.2525005340576172,1.6675004959106374,4.054999351501465,2.5225000381469727,0.5699996948242188,0,0.00890864704353067,-1.1621663419009507,30.959999084472656,-1.1032178674706208,30.9950008392334,-1.1871340071876737,31.4950008392334,0.00890864704353067
2560,2009-11-24,31.56999969482422,31.9950008392334,31.01000022888184,31.1299991607666,919117.0,0.004454323521765335,-1.8970674445675695,3.3845916840283796,42.19014021109702,42.780555658527604,-0.15585178031313518,-0.08272474504592608,2.673874607745276,0.6142026079158285,24.804345467154473,0.985000610351559,-1.0415613262428067,0.13499956130981516,-1.0080990465926192,1.278098169212246,-0.4365497426414038,0.7065488652610306,1.0171872146606447,52.40957902743627,9.56200214000463,0.5715493039512161,11,0.11250114440917969,1.317500114440918,3.9537506103515625,2.382500648498535,0.3999996185302699,1,0.007127031474333911,-1.2641575977428492,31.43000030517578,-1.1621663419009507,30.959999084472656,-1.1032178674706208,30.9950008392334,0.007127031474333911
2561,2009-11-25,31.270000457763672,31.75,31.10000038146973,31.65999984741211,1603066.0,-0.009502668354783972,1.2807016369744626,-0.8863611733647756,53.21200363498987,45.252504032542255,0.17335081867928892,0.1426806350901586,2.9055922236962246,1.024874403145624,24.04343168714288,0.6499996185302699,-0.7781884462177437,-0.11299962997436452,-1.1806306679830385,0.9546314080343095,-0.6468151489787033,0.42081588902997424,1.2794427287902863,44.015417856611734,-1.7177439488077795,0.5338155190043379,11,0.41250038146972656,1.3249998092651367,4.311249732971191,2.682499885559082,2.0799980163574148,2,0.013751208790565128,-1.8970674445675695,31.56999969482422,-1.2641575977428492,31.43000030517578,-1.1621663419009507,30.959999084472656,0.013751208790565128
2562,2009-11-26,30.35000038146973,31.104999542236328,30.23500061035156,31.10000038146973,1246683.0,-0.029421172460057488,1.289475929709059,1.9230799327047223,50.25277664742611,46.80222719351044,1.0957033775026268,0.9507588495665651,3.7434392830048857,2.0348746775678315,23.50179841279581,1.034999847412113,-0.5778883449877021,-0.9309997558593714,-1.9832336861940796,0.12123417447533669,-1.4571167210267255,-0.4048827906920174,2.1624539566119374,6.534077054707693,-41.42802485491468,0.5261169651673542,11,1.100000381469723,1.8774995803832972,5.142499923706051,3.602499961853024,3.4149990081787145,3,0.05634270083453874,1.2807016369744626,31.270000457763672,-1.8970674445675695,31.56999969482422,-1.2641575977428492,31.43000030517578,0.05634270083453874
2563,2009-11-27,31.04999923706055,31.09499931335449,30.0,30.0,2178676.0,0.02306421241491008,-1.085714493317002,-1.3999989827474006,53.00858252132886,48.21613641731638,0.3668753464676797,0.21782288077897505,2.9611189311676505,1.4221959550111443,22.66070021871755,1.0949993133544886,-0.4207097880709689,-0.20300083160400106,-1.248152262331697,0.8421505991236913,-0.7255765469678472,0.3195748837598451,1.3713569519119098,52.63151856437436,2.166010710766905,0.5225757153638463,11,0.28250122070312145,1.1000013351440323,4.3087511062622035,2.9025011062622035,3.385002136230465,4,0.04251206851073608,1.289475929709059,30.35000038146973,1.2807016369744626,31.270000457763672,-1.8970674445675695,31.56999969482422,0.04251206851073608
2564,2009-11-30,30.79999923706055,31.165000915527344,30.71500015258789,30.95000076293945,825445.0,-0.008051529988496897,-1.8125074505877024,-0.14285869987755903,47.582205956680696,48.15230710793855,0.49315636741117075,0.45076695899976116,3.0935690725172726,1.7530410135056336,21.384482058922025,0.4500007629394531,-0.26314527697402923,-0.42750082015991,-1.4915128895358087,0.6365112492159923,-0.9595068548478594,0.1045052145280394,1.4760755805735606,40.1001955151036,-11.16216772996001,0.5320060346879505,11,0.38000106811522727,1.2275018692016566,4.497500419616696,3.1525011062622035,3.2750015258788956,0,0.045779216959054514,-1.085714493317002,31.04999923706055,1.289475929709059,30.35000038146973,1.2807016369744626,31.270000457763672,0.045779216959054514
2565,2009-12-01,31.190000534057614,31.479999542236328,30.85000038146973,31.239999771118164,1772994.0,0.012662380086288616,1.3773607992168921,0.33332485631457076,49.90757647284462,48.85184682885106,-0.03888980410988552,0.05325763799642402,2.596024398809835,1.4498474297083952,19.4836941637273,0.6800003051757777,-0.16563685095058034,-0.03099956512451385,-1.0942203957919183,1.0322212655428906,-0.5626099804582161,0.5006108502091884,0.9495097945184519,68.00003051757793,17.431642012232828,0.5316104153337015,12,-0.19250011444091442,0.8375005722045934,3.8287496566772496,2.7624998092651403,3.0300006866455114,1,0.025969844567906186,-1.8125074505877024,30.79999923706055,-1.085714493317002,31.04999923706055,1.289475929709059,30.35000038146973,0.025969844567906186
2566,2009-12-02,30.65999984741211,31.38999938964844,30.59499931335449,31.20000076293945,2261460.0,-0.016992647565580388,-1.373127530076233,10.800183108261923,46.47160283561285,48.96785671631061,0.40254146902848476,0.4628607898000041,3.00801032240129,2.0513621333864194,19.002268376497522,0.7950000762939524,-0.14469669699340315,-0.4695001602172866,-1.3763737926037791,0.43737347216920597,-0.9229369764105328,-0.016063344024040305,1.35113986144939,44.59459807770128,-3.6782844615900743,0.45343681619324566,12,0.33750057220458984,0.9000005722045898,4.343750953674316,3.2925004959106445,3.490001678466797,2,0.04272666250691293,1.3773607992168921,31.190000534057614,-1.8125074505877024,30.79999923706055,-1.085714493317002,31.04999923706055,0.04272666250691293
2567,2009-12-03,30.770000457763672,31.32999992370605,30.61000061035156,31.04999923706055,2247642.0,0.0035877563894002318,-1.4000038147069385,0.5185153788553202,43.557179589785186,48.55298547796764,0.2875020408933757,0.35532628384586573,2.8065645887579294,2.011047801204157,18.301059712511243,0.7199993133544922,-0.21404848865832804,-0.3494996070861802,-1.2681133747391442,0.5691141605667838,-0.8088064909126622,0.10980727674030177,1.1204708685661373,52.02707404896733,8.612628071741987,0.4593068838264811,12,0.22749996185302734,0.6374998092651367,3.648749351501465,3.182499885559082,3.0799980163574148,3,0.08384783808823282,-1.373127530076233,30.65999984741211,1.3773607992168921,31.190000534057614,-1.8125074505877024,30.79999923706055,0.08384783808823282
2568,2009-12-04,30.95000076293945,31.10000038146973,30.059999465942386,30.399999618530273,1733590.0,0.00584986358459294,1.4470598795004788,-1.9642983651225783,40.76191465762371,47.438220280820985,0.1183836278506405,0.23668516605424372,2.5459638292297093,1.8881973306348563,17.16117392346716,1.0400009155273438,-0.2018160427970166,-0.20074930191040252,-1.0450818729160147,0.6435832690952097,-0.6229155874132069,0.2214169835924018,0.8270422838105702,62.676144308377616,23.137381674264716,0.4221662855028058,12,0.047499656677249646,0.457499504089359,3.384999275207523,3.0024995803833043,3.3099975585937464,4,0.09095310362899145,-1.4000038147069385,30.770000457763672,-1.373127530076233,30.65999984741211,1.3773607992168921,31.190000534057614,0.09095310362899145
2569,2009-12-07,30.79999923706055,30.90500068664551,30.54999923706055,30.649999618530273,1494654.0,-0.004846575837843425,-1.0285775009400906,0.27272601167295757,37.904766333613544,46.962067627767276,0.18955527528019545,0.41297958003358914,2.5735969813177384,2.0901068283967668,16.071432967985718,0.40000152587889914,-0.17400650102639403,-0.3540007591247516,-1.1920725275494704,0.48407100929996716,-0.773036643337111,0.06503512508760778,0.8704212268844671,52.11265713798336,15.263371916834679,0.4190358842123597,12,0.07500076293944957,0.5150003433227504,3.2100009918212855,3.497501373291012,4.340000152587894,0,0.11801955280104659,1.4470598795004788,30.95000076293945,-1.4000038147069385,30.770000457763672,-1.373127530076233,30.65999984741211,0.11801955280104659
2570,2009-12-08,30.809999465942386,30.96500015258789,30.5049991607666,30.68000030517578,979237.0,0.0003246827639464822,1.0909110613081794,0.8666632758160325,42.689427804186145,45.79289253545574,0.06751130823851881,0.4048332832303849,2.4547793479039477,2.130603808633463,15.811162898548508,0.46000099182128906,-0.1590190840812724,-0.3320005416870089,-1.1831138170099607,0.5191127336359429,-0.7575571793484848,0.09355609597446701,0.7601957701659288,56.390980678413825,18.284976645669587,0.425556637661476,12,-0.0699996948242223,0.5050001144409144,2.8087511062622035,3.242501258850094,3.0749912261962855,1,0.10597213091828239,-1.0285775009400906,30.79999923706055,1.4470598795004788,30.95000076293945,-1.4000038147069385,30.770000457763672,0.10597213091828239
2571,2009-12-09,30.65999984741211,31.114999771118164,30.334999084472656,30.70499992370605,1075556.0,-0.0048685368753766944,-1.2446011180604917,-0.3461566676936704,46.13609434391458,45.335483390621135,0.1362062483163342,0.5399886036567416,2.492942441289813,2.3374472571402194,15.598264918732374,0.7800006866455078,-0.2140422412962799,-0.45500011444091726,-1.3322266773492046,0.4222264484673701,-0.8936133958950627,-0.016386832986771793,0.8159836745297078,47.24410749632796,5.199857114948102,0.43861328145414397,12,0.07999992370605469,0.6549997329711914,2.4700002670288086,3.08750057220459,3.125,2,0.11611224367280948,1.0909110613081794,30.809999465942386,-1.0285775009400906,30.79999923706055,1.4470598795004788,30.95000076293945,0.11611224367280948
2572,2009-12-10,30.98500061035156,31.274999618530273,30.46500015258789,30.565000534057614,768754.0,0.010600155399768552,-1.612897966215394,-9.333319204849632,50.27028654332622,45.03122828195417,-0.09973541251710571,0.2195498546794603,2.0632172292269253,2.063135002619365,15.256767150271095,0.8099994659423828,-0.21320805464765513,-0.1257493972778363,-1.0047157959927127,0.7532170014370401,-0.5652325966352727,0.3137338020796001,0.4024239002737495,76.1317718717128,29.185333293619294,0.439483199357438,12,-0.21500110626220348,0.3175001144409215,2.1062498092651403,2.7624998092651403,3.5750007629394567,3,0.10214622730941536,-1.2446011180604917,30.65999984741211,1.0909110613081794,30.809999465942386,-1.0285775009400906,30.79999923706055,0.10214622730941536
2573,2009-12-11,31.315000534057614,31.665000915527344,30.90500068664551,30.90500068664551,920031.0,0.010650311996308615,-2.707319569404303,0.9761899355588588,48.71795198927628,45.157422285575905,-0.4338117021328465,-0.13011631502561372,1.68497278352719,1.7819459830740279,14.855052995057102,0.7600002288818324,-0.2614774018120585,0.21250047683715323,-0.6548944120396136,1.07989536571392,-0.2211969676012302,0.6461979212755367,-1.3150005340576136,73.68421807418258,24.44528746022668,0.4336974444383829,12,-0.45250034332275035,-0.012499809265133166,1.7150001525878942,2.4324998855590856,3.4250011444091903,4,0.08095155346736971,-1.612897966215394,30.98500061035156,-1.2446011180604917,30.65999984741211,1.0909110613081794,30.809999465942386,0.08095155346736971
2574,2009-12-14,31.7450008392334,31.96500015258789,31.489999771118164,31.76000022888184,955846.0,0.013731448118869505,1.2352999255010726,-0.036583890806585466,51.83247139877859,45.371299499568565,-0.7997710123059143,-0.6049135740367078,1.1862290110368576,1.4158077651360514,15.034357352444536,0.649999618530277,-0.21143637956239303,0.6512507438659654,-0.184370138439526,1.4868716261714567,0.2334403027132197,1.069061185018711,-1.7117008209228501,86.50311845446355,36.10934076967382,0.4178104411527457,12,-0.7325010299682617,-0.41250038146972656,1.0,1.7174997329711914,2.4849987030029297,0,0.07922499341034928,-2.707319569404303,31.315000534057614,-1.612897966215394,30.98500061035156,-1.2446011180604917,30.65999984741211,0.07922499341034928
2575,2009-12-15,31.545000076293945,31.95000076293945,31.25,31.94499969482422,1797806.0,-0.006300228623471127,2.414623253736801,26.667726347908232,52.941169270789786,46.090140214588224,-0.6080621152461774,-0.47037762793868154,1.3079421033073544,1.6853033170692129,15.862779622518818,0.7000007629394496,-0.23280522296543893,0.47749996185302734,-0.25570177887229306,1.2107017025783477,0.11089909149036714,0.8441008322156875,-1.4344320526123049,74.23314103839267,22.081093109338248,0.3666008703626607,12,-0.5325002670288086,-0.21249961853027344,0.9662504196166992,1.9175004959106445,2.3049983978271413,1,0.11396415611538191,1.2352999255010726,31.7450008392334,-2.707319569404303,31.315000534057614,-1.612897966215394,30.98500061035156,0.11396415611538191
2576,2009-12-16,31.76000022888184,31.76000022888184,31.22500038146973,31.5,1466966.0,0.006815664988679693,3.115379818801927,-0.6500011920940413,67.75816195243075,48.77913825488217,-0.7270780755355517,-0.7004175321567594,1.0227923304208453,1.5318540480892189,16.458748169908848,0.5349998474121094,-0.19302450729030696,0.6792501449584982,-0.09491372588124136,1.4534140157982378,0.29216820953862666,1.0663320803783698,-1.5752549200439496,86.3333384195966,27.237298011149093,0.38708193541986996,12,-0.7475004196167028,-0.4274997711181676,0.6750001907348597,1.7025003433227504,1.2699985504150355,2,0.06690775969593399,2.414623253736801,31.545000076293945,1.2352999255010726,31.7450008392334,-2.707319569404303,31.315000534057614,0.06690775969593399
2577,2009-12-17,31.649999618530273,32.130001068115234,31.420000076293945,31.63500022888184,1757430.0,-0.003463495263187455,-2.191017881941468,0.05768990940100525,58.875727457356994,50.79178412151921,-0.5354282718989474,-0.5679490846305697,1.0368684061025775,1.6661074929444197,16.318930868505323,0.7100009918212891,-0.19754290092645732,0.5364995956420913,-0.2768181061824926,1.3498172974666751,0.12984074472980112,0.9431584465543814,-1.394044115942382,60.81622039912609,0.8651817021465007,0.4066588509122911,12,-0.4174995422363281,-0.31749916076660156,0.7850008010864258,1.8125009536743164,1.6499996185302805,3,0.06745656412683965,3.115379818801927,31.76000022888184,2.414623253736801,31.545000076293945,1.2352999255010726,31.7450008392334,0.06745656412683965
2578,2009-12-18,31.04999923706055,31.78000068664551,30.85000038146973,31.70000076293945,1596208.0,-0.01895735825280831,1.2962931566330678,-43.33519837233939,53.35119999100021,52.508054527895496,0.08967935431654084,0.04125474833800169,1.5195827714510521,2.2676380146035378,16.303872468357135,0.9300003051757812,-0.14966243592729356,-0.0680007934570277,-0.8787342897836936,0.7427327028696382,-0.47336754162036243,0.33736595470630704,-0.6816010005410185,15.624902211182167,-44.902340924830376,0.4053667481633332,12,0.18250083923339488,0.28250122070312145,1.3387508392333949,2.4125013351440394,1.6949996948242223,4,0.11304354983819165,-2.191017881941468,31.649999618530273,3.115379818801927,31.76000022888184,2.414623253736801,31.545000076293945,0.11304354983819165
2579,2009-12-21,31.709999084472656,31.72500038146973,31.149999618530273,31.20000076293945,655908.0,0.021256034255367817,1.1296288447138128,-0.7846109604798431,56.49997258190269,54.04255950319734,-0.47792062633511634,-0.6289387639823758,0.7196622473459797,1.6137402619470436,16.54055738956728,0.6750011444091797,-0.06974259859078202,0.5779991149902344,-0.26446850768800445,1.4204667376684732,0.15676530365111674,0.999232926329352,-1.2359046780573806,67.18736262999384,7.291206568102609,0.42123381133911925,12,-0.47749900817871094,-0.3774986267089844,0.6787509918212891,1.7525014877319336,0.005001068115234375,0,0.0955535377318204,1.2962931566330678,31.04999923706055,-2.191017881941468,31.649999618530273,3.115379818801927,31.76000022888184,0.0955535377318204
2580,2009-12-22,31.795000076293945,31.94499969482422,31.459999084472656,31.79999923706055,1248992.0,0.002680573770905914,2.288138880806905,-0.009802308273439314,65.96340794067328,56.245594347281646,-0.4565128154321201,-0.733843548365531,0.5147652327213024,1.537792626935726,17.02996346988941,0.4850006103515625,0.02168339308714451,0.6517500877380371,-0.22081596177700646,1.5243161372530807,0.21546706298051532,1.088033112495559,-1.221551270176672,73.82806155368357,11.500804004435054,0.4362830247575218,12,-0.4974994659423828,-0.46249961853027344,0.59375,1.6675004959106445,0.4699993133544993,1,0.07658435163074251,1.1296288447138128,31.709999084472656,1.2962931566330678,31.04999923706055,-2.191017881941468,31.649999618530273,0.07658435163074251
2581,2009-12-23,31.70000076293945,32.0,31.55500030517578,31.96500015258789,733080.0,-0.0029878695746670125,1.6567218565669908,53.00877527657502,63.1355799786851,57.67507139565486,-0.22179986981573663,-0.6376717106564023,0.4788777966148423,1.635636608908289,17.51401745122277,0.44499969482421875,0.14863044390241242,0.5352507591247537,-0.37100532253610297,1.4415068407856104,0.08212271829432538,0.9883787999551821,-1.0331588211022975,66.40624417923667,2.6614055777195205,0.4531280408304285,12,-0.2100000381469691,-0.5200004577636719,0.6824998855590856,1.7624998092651403,1.0349998474121058,2,0.06782327001377242,2.288138880806905,31.795000076293945,1.1296288447138128,31.709999084472656,1.2962931566330678,31.04999923706055,0.06782327001377242
2582,2009-12-24,32.060001373291016,32.060001373291016,31.60000038146973,31.70499992370605,190341.0,0.01135648585764204,1.5915443013490878,-1.3396311970979398,64.91934284750363,59.475225935457885,-0.4618431248997652,-0.9096320990445648,0.0033373900205475593,1.2874688116227375,17.128690461717596,0.4600009918212855,0.2568396428659092,0.8097513198852546,-0.09551145722321763,1.7150140969937304,0.3571199313310167,1.2623827084394925,-1.3053698838771801,100.0,34.62789969384451,0.4526313885542375,12,-0.5700006484985352,-0.9950008392333984,0.21374893188476562,1.4024991989135742,0.7449989318847656,3,0.03025568822383007,1.6567218565669908,31.70000076293945,2.288138880806905,31.795000076293945,1.1296288447138128,31.709999084472656,0.03025568822383007
2583,2009-12-28,32.36999893188477,32.36999893188477,31.899999618530273,32.139999389648445,374949.0,0.009669293366032505,3.086958685087883,0.6478833889417148,70.2319492606076,61.51961236455,-0.6777209018661665,-1.175960230289192,-0.41711130733300195,0.9805288554232732,16.330245350570248,0.4699993133544993,0.37321154901232134,1.0537488937378008,0.025797890822154557,2.0816998966534435,0.5397733922799794,1.5677243951956221,-1.5328452677488542,100.0,31.589511148332562,0.5139755014578221,12,-0.7599992752075195,-1.1849994659423864,-0.01749801635742898,1.0925016403198171,0.6300010681152273,0,0.02873031621449096,1.5915443013490878,32.060001373291016,1.6567218565669908,31.70000076293945,2.288138880806905,31.795000076293945,0.02873031621449096
2584,2009-12-29,32.209999084472656,32.485000610351555,32.174999237060554,32.44499969482422,446884.0,-0.004942843765574412,-1.0327938564674704,-1.021743817690279,67.36971935475765,63.12278459610199,-0.4970998389082055,-0.9538130552510964,-0.3676690880076876,1.140770914513901,15.576508030554818,0.3100013732910014,0.44975195685034564,0.8232490539550774,-0.2481114186343305,1.8946095265444853,0.2875688176603717,1.3589292902497832,-1.2502177989168288,73.1706227809665,3.1059163754505903,0.5356802362947043,12,-0.5424985885620117,-0.9674987792968786,0.22625160217285156,1.2525014877319336,-0.06499862670898438,1,0.016609744260130066,3.086958685087883,32.36999893188477,1.5915443013490878,32.060001373291016,1.6567218565669908,31.70000076293945,0.016609744260130066
2585,2009-12-30,32.0,32.389999389648445,31.8700008392334,32.209999084472656,904434.0,-0.006519686136032488,-1.212772001590849,0.8936108044932147,66.38141934713641,62.96981319551373,-0.24112886773517062,-0.7167685240361159,-0.2540883897518853,1.3632058816676604,15.335944730836177,0.5199985504150462,0.5125468574391938,0.5727499961853013,-0.5281274719760063,1.6736274643466054,0.02231126210464751,1.1231887302659551,-0.8876967819645998,47.84941384939781,-24.06500939230758,0.5504387340806521,12,-0.33249950408935547,-0.7574996948242223,0.3900008201599121,1.4625005722045898,-0.43000030517578125,2,-0.008906245231628418,-1.0327938564674704,32.209999084472656,3.086958685087883,32.36999893188477,1.5915443013490878,32.060001373291016,-0.008906245231628418
2586,2009-12-31,31.96999931335449,32.39500045776367,31.934999465942386,32.174999237060554,272494.0,-0.0009375214576722302,-2.3454663994063543,0.9761943687557274,62.977584758902495,63.42557511790768,-0.19914990715624725,-0.6151320638043885,-0.31816812486200163,1.4024806608740512,14.823578998919215,0.4600009918212855,0.5279911725849686,0.4772493362426715,-0.586683020136757,1.5411816926221,-0.054716841947044514,1.009215514432384,-0.7204263560874722,41.807778101056826,-28.351541387222326,0.5319661781897141,12,-0.3024988174438441,-0.7274990081787109,0.31500101089477894,1.4925012588501012,-0.75,3,0.009227403272752843,-1.212772001590849,32.0,-1.0327938564674704,32.209999084472656,3.086958685087883,32.36999893188477,0.009227403272752843
2587,2010-01-04,33.34999847412109,33.34999847412109,32.0,32.0,1115411.0,0.04316544230234465,1.0000000000000104,-6.585360861191112,71.00101370968521,65.3866655310949,-1.4669054122869056,-1.888772147934045,-1.7538121891740843,0.035483443532740466,14.514346971444628,1.379999160766598,0.5900003421861939,1.7282485961913991,0.43283499398408765,3.023662198398707,1.080541795087747,2.375955397295055,-1.9768827515456167,100.0,29.03545006967272,0.6477068011036543,1,-1.099999427795403,-1.6749992370605433,-1.2112479209899831,0.1125020980835032,-2.0699977874755753,0,-0.01844071639903544,-2.3454663994063543,31.96999931335449,-1.212772001590849,32.0,-1.0327938564674704,32.209999084472656,-0.01844071639903544
2588,2010-01-05,33.764999389648445,33.86999893188477,33.049999237060554,33.224990844726555,2231636.0,0.012443806132386825,1.1866436091754837,0.4000067816917056,70.91095840913687,66.98788617856536,-1.6274237586925082,-2.194584807677632,-2.211272688046712,-0.3596591827291533,13.868220172005685,0.8199996948242188,0.5821651574904614,2.002499580383308,0.4319134587280402,3.573085702038579,1.217206519555674,2.7877926412109417,-2.1546577368875006,94.75001788141051,24.687245434345726,0.785293060827635,1,-1.1000003814697337,-1.8299999237060582,-1.9262490272522044,-0.30249881744385476,-2.939998626708995,1,-0.028431781484556384,1.0000000000000104,33.34999847412109,-2.3454663994063543,31.96999931335449,-1.212772001590849,32.0,-0.028431781484556384
2589,2010-01-06,34.435001373291016,34.46500015258789,33.59999847412109,33.669998168945305,3497666.0,0.01984309183337274,1.0969718267528112,1.4166501836676786,77.26415729216997,68.24352499539833,-2.090022347816344,-2.717633042936342,-2.9073140703819575,-0.9946080794928065,13.407799080173433,0.865001678466804,0.6570152205406323,2.4907514572143548,0.5838546191136089,4.397648295315104,1.5373030381639836,3.4441998762647295,-2.508307701452736,98.84397737053362,28.09801516100225,0.9534484190503747,1,-1.4250011444091797,-2.172501564025879,-2.6937508583068883,-0.9725008010864258,-3.635002136230465,2,-0.04167275493138367,1.1866436091754837,33.764999389648445,1.0000000000000104,33.34999847412109,-2.3454663994063543,31.96999931335449,-0.04167275493138367
2590,2010-01-07,34.075000762939446,34.435001373291016,33.60499954223633,34.200000762939446,2535546.0,-0.010454496761855725,1.7899163973944043,-0.1633980083873108,71.25803354340411,69.14601983592266,-1.533897640953377,-2.2139978477402735,-2.576783426902306,-0.6026491258659377,13.020777229174774,0.8300018310546875,0.8047351035542292,1.9675007820129338,-0.08408537109991698,4.0190869351257845,0.9417077054565084,2.993293858569359,-1.742178054181231,84.5850085453716,15.157619044972265,1.0257930765564247,1,-1.0425004959106374,-1.8125009536743093,-2.471250057220452,-0.6125001907348562,-3.555000305175774,3,-0.05663977291160838,1.0969718267528112,34.435001373291016,1.1866436091754837,33.764999389648445,1.0000000000000104,33.34999847412109,-0.05663977291160838
2591,2010-01-08,34.220001220703125,34.450000762939446,33.700000762939446,34.09999847412109,1310799.0,0.004255332487663077,1.586198731946079,-0.9600219726563068,73.44891352508199,70.09374991120914,-1.4347203009706817,-2.190948112878452,-2.716326747868699,-0.7127672262482037,12.442368644714993,0.75,0.9057510963173314,1.9345011711120605,-0.20419009840438207,4.073192440628503,0.8651555363538392,3.003846805870282,-1.5460301209321585,90.06089587347277,18.73689853049264,1.0693456347582215,1,-1.0525007247924805,-1.9575014114379883,-2.707500457763672,-0.7575006484985352,-3.6700019836425746,4,-0.07744013534037086,1.7899163973944043,34.075000762939446,1.0969718267528112,34.435001373291016,1.1866436091754837,33.764999389648445,-0.07744013534037086
2592,2010-01-11,34.150001525878906,34.459999084472656,34.02000045776367,34.36999893188477,929600.0,-0.0020455783847801445,1.2000057220786404,-1.8332697565006817,81.31314960623826,71.32499439405699,-1.1589529644096928,-1.972824663212684,-2.644149774217148,-0.6224682196273648,12.113518169508819,0.4399986267089844,0.9734561536520161,1.7062514305114718,-0.4947391153352143,3.907241976358158,0.6057561575881323,2.806746703434815,-1.189465777657233,77.73862735688817,-0.6048678160170482,1.1004952729233428,1,-0.9825010299682617,-1.8875017166137695,-2.871251106262207,-0.6875009536743164,-2.8100013732910156,0,-0.08579801117443753,1.586198731946079,34.220001220703125,1.7899163973944043,34.075000762939446,1.0969718267528112,34.435001373291016,-0.08579801117443753
2593,2010-01-12,33.84999847412109,34.5,33.575000762939446,34.400001525878906,1238299.0,-0.008784862030839946,1.4666646321614774,2.5000433493436427,73.31152004334922,71.98519447056717,-0.700610930026194,-1.552780202621335,-2.3202650754272582,-0.3155997853043431,12.11496023030476,0.924999237060554,1.0668507994206884,1.2794984817504798,-0.9396931810231948,3.4986901445241507,0.16990265036364605,2.389094313137317,-0.6487484212008212,29.729506810786503,-47.9586761724273,1.1095958313868357,1,-0.6649980545043874,-1.5699987411498952,-2.6474981307983327,-0.3874979019164968,-2.1649990081787003,1,-0.07592312860635375,1.2000057220786404,34.150001525878906,1.586198731946079,34.220001220703125,1.7899163973944043,34.075000762939446,-0.07592312860635375
2594,2010-01-13,34.259998321533196,34.450000762939446,33.700000762939446,33.72999954223633,866634.0,0.012112256008683708,-1.5423886618734193,-0.9636287973366371,75.0762647964956,72.95128840938486,-0.8819881688181255,-1.8600686928383325,-2.691455240708251,-0.717637615343321,12.583030710558358,0.75,1.1454527286618479,1.5637484550476017,-0.7418306094325757,3.8693275195277828,0.41095892280750945,2.716537987287694,-0.8249732781385788,74.05385119781536,-3.95231036986722,1.1527895322400905,1,-1.0424985885620046,-1.842498779296868,-3.057497978210442,-0.7974977493286062,-0.6149978637695241,2,-0.10026263067370822,1.4666646321614774,33.84999847412109,1.2000057220786404,34.150001525878906,1.586198731946079,34.220001220703125,-0.10026263067370822
2595,2010-01-14,35.139999389648445,35.599998474121094,34.22999954223633,34.560001373291016,2068709.0,0.02568596355015429,-1.2096727055703733,1.0943384004146075,80.17540231638918,74.86215702688338,-1.418958260626745,-2.5897077904986645,-3.521943152412316,-1.588470458012118,13.218780121741098,1.3699989318847656,1.206451963850796,2.2639995574951257,-0.21750614232316678,4.745505257313422,1.023246707585976,3.504752407404272,-1.5649986267089986,77.28397015302177,-2.099056841860289,1.2407528499091474,1,-1.3400001525878977,-2.1725006103515696,-4.044999599456794,-1.6774988174438548,-1.3050003051757884,3,-0.12350598258309509,-1.5423886618734193,34.259998321533196,1.4666646321614774,33.84999847412109,1.2000057220786404,34.150001525878906,-0.12350598258309509
2596,2010-01-15,33.88499069213867,35.084999084472656,33.575000762939446,34.90999984741211,1910902.0,-0.03571453384485468,1.1963490081842245,-1.7672632084344344,63.83613202586918,74.06605906201493,0.15227168498772414,-1.2304218797826962,-2.268702186813524,-0.3328553429752361,13.467037806882646,1.5649986267089986,1.2723137235048583,0.9027413368225083,-1.5594661996088064,3.3649488732538266,-0.3283624313931526,2.1338451050381693,1.7150077819824219,15.308161954333139,-58.92782003960031,1.2311037682156591,1,0.44000816345214844,-0.9174919128417969,-2.8574910163879395,-0.42249011993408203,0.2750091552734375,4,-0.09930621687187535,-1.2096727055703733,35.139999389648445,-1.5423886618734193,34.259998321533196,1.4666646321614774,33.84999847412109,-0.09930621687187535
2597,2010-01-18,33.78499984741211,34.18000030517578,33.665000915527344,33.97999954223633,594917.0,-0.0029508889536086214,-1.3678265749964922,0.19024190547078526,61.080654633702615,72.97380308696667,0.35811632965874196,-1.0142839618261945,-2.122675706835544,-0.24105662071116285,14.321239044577554,0.5149993896484375,1.3691653522616534,0.696000480651854,-1.7074321946212336,3.0994331559249417,-0.5057158569846933,1.8977168182883979,1.8149986267089844,10.370336880535163,-58.103071083835715,1.2017163376365438,1,0.8024997711181641,-0.7525005340576172,-2.757500171661377,-0.32249927520751953,-0.27500152587891336,0,-0.09575257140631177,1.1963490081842245,33.88499069213867,-1.2096727055703733,35.139999389648445,-1.5423886618734193,34.259998321533196,-0.09575257140631177
2598,2010-01-19,34.560001373291016,34.584999084472656,33.53499984741211,33.799999237060554,1323222.0,0.02293921945772248,1.5925985230954713,-3.8974529519933907,66.78571233944217,71.80953142555248,-0.32660029857552786,-1.594597991440942,-2.820893444570558,-1.0217428818245153,14.639780070271419,1.0499992370605469,1.5274090313146687,1.2955018997192411,-0.99077941055846,3.581783209996942,0.15236124458039058,2.4386425548580917,0.9994971466064442,49.63691077666549,-17.488759223501503,1.1431406551388512,1,0.0074977874755859375,-1.3350019454956055,-3.5237512588500977,-1.0975008010864258,-0.44499969482421164,1,-0.09317132791527138,-1.3678265749964922,33.78499984741211,1.1963490081842245,33.88499069213867,-1.2096727055703733,35.139999389648445,-0.09317132791527138
2599,2010-01-20,34.740001678466804,35.5,34.310001373291016,34.69499969482422,2137187.0,0.005208341956690399,-1.9202469494071996,0.05921296993425675,69.65565422795979,71.631489279392,-0.5127026549244746,-1.6189642318888673,-2.9336527696842367,-1.197976372464474,15.264761904288626,1.1899986267089844,1.5358949408752594,1.3240020751953168,-0.9298942051509798,3.5778983555416133,0.1970539350221685,2.450950215368465,-1.2050018310546946,58.35363837384831,-10.747260460628056,1.1269481401731491,1,-0.17250251770020242,-1.5150022506713938,-3.657501220703132,-1.2775011062622141,-1.5349998474121094,2,-0.08793903468398578,1.5925985230954713,34.560001373291016,-1.3678265749964922,33.78499984741211,1.1963490081842245,33.88499069213867,-0.08793903468398578
2600,2010-01-21,34.22999954223633,35.009998321533196,34.13499069213867,34.834999084472656,1201509.0,-0.014680544375062499,-1.201229313513314,-13.443841654655841,65.1677658014654,70.71136175454572,0.024136444725236572,-0.9667503878553276,-2.3711044603004865,-0.6800292587569885,16.184857622727257,0.8750076293945241,1.5065442949998982,0.6922499656677275,-1.4534299249311147,2.837929856266566,-0.3805899796316936,1.7650899109671485,-0.6949996948242188,35.368938465928835,-35.64830917013833,1.0728399452994195,1,0.33749961853027344,-1.005000114440918,-3.057499408721924,-0.7674989700317383,-0.3950004577636719,3,-0.01709024517370583,-1.9202469494071996,34.740001678466804,1.5925985230954713,34.560001373291016,-1.3678265749964922,33.78499984741211,-0.01709024517370583
2601,2010-01-22,33.84999847412109,34.205001831054695,33.509998321533196,34.005001068115234,1057667.0,-0.011101404417092064,1.504498560048375,0.25620282855288473,53.875961656746455,67.66278531571328,0.3868103816547759,-0.4399759955595144,-1.9467252137386453,-0.2886238859880379,16.904705869932734,0.7200012207031321,1.3609896807628843,0.20474901199339968,-1.761159353408381,2.1706573773951803,-0.7782051707074871,1.1877031946942864,1.6500015258789134,17.085420392702563,-48.18927960825707,0.9829541827008902,1,0.7049999237060618,-0.6249990463256765,-2.6774983406066823,-0.3874979019164968,0.490001678466804,4,-0.00044311345124281587,-1.201229313513314,34.22999954223633,-1.9202469494071996,34.740001678466804,1.5925985230954713,34.560001373291016,-0.00044311345124281587
2602,2010-01-25,33.029998779296875,33.665000915527344,33.02000045776367,33.505001068115234,1143550.0,-0.024224512017367306,-1.6060680790067894,3.064479610168934,44.63895381190872,64.47694462333102,1.152419343362368,0.48108495369345405,-1.0867698624832158,0.5340559940417364,17.52718764294117,0.8299980163574148,1.2510421697019325,-0.6637505531311021,-2.5091577529068587,1.1816566466446545,-1.5864541530189769,0.25895304675677266,2.4302011871337896,0.4031582007546334,-58.61735342205518,0.9227035998878781,1,1.2800006866455078,0.19500064849853516,-1.8574986457824707,0.43250179290771484,2.1750030517578125,0,0.03421135664175434,1.504498560048375,33.84999847412109,-1.201229313513314,34.22999954223633,-1.9202469494071996,34.740001678466804,0.03421135664175434
2603,2010-01-26,33.299999237060554,33.360000610351555,32.810001373291016,32.900001525878906,988136.0,0.008174401082113203,1.1153798188020698,-0.8420963868967938,41.208361945983405,60.71384430660744,0.8897652465837709,0.2996957079294731,-1.3260709785573823,0.266257224354689,18.604698587991088,0.5499992370605398,1.113849356220605,-0.44025011062621644,-2.1895799503051094,1.30907972905268,-1.314915030465663,0.43441480921323006,2.0625927490234304,18.215543268474256,-34.29004643658567,0.8746649198394475,1,0.9050006866455007,-0.07499980926514382,-2.0174989700317454,0.16250133514403586,2.084991455078118,1,0.00630627895747593,-1.6060680790067894,33.029998779296875,1.504498560048375,33.84999847412109,-1.201229313513314,34.22999954223633,0.00630627895747593
2604,2010-01-27,32.74499893188477,33.14500045776367,32.610000610351555,33.02000045776367,947085.0,-0.016666676212956366,1.038088733233573,-0.6875077486481289,40.00000000000019,56.24991071589755,1.3491394339695262,0.9452978417389417,-0.7603722323060502,0.804526679552616,19.67709785591475,0.6899986267089986,0.9262586426021215,-1.0220004081726017,-2.6871403263149602,0.6431395099697568,-1.854570367243781,-0.18943044910142248,2.464437617431635,5.624935428240505,-41.05385687264845,0.8325699590711777,1,1.3100013732910085,0.6300001144409109,-1.4624986648559641,0.7175016403198171,2.4900016784667898,2,0.041838533860754534,1.1153798188020698,33.299999237060554,-1.6060680790067894,33.029998779296875,1.504498560048375,33.84999847412109,0.041838533860754534
2605,2010-01-28,31.71500015258789,33.36999893188477,31.71500015258789,33.290000915527344,1639696.0,-0.031455147744529066,-1.1015847334678457,5.727243723124021,33.37758074012659,52.86562723970392,2.058704721701943,2.058384852332054,0.2637412150730434,1.806845167979617,20.553645984324977,1.654998779296882,0.7852824369313751,-2.0377491950988755,-3.7700816507428954,-0.3054167394548557,-2.903915422920889,-1.171582967276862,3.2864815216113286,0.0,-39.489679997345235,0.866166227822011,1,1.8924999237060547,1.8149986267089844,-0.43249988555908203,1.7475004196166992,4.134998321533203,3,0.0469809765504674,1.038088733233573,32.74499893188477,1.1153798188020698,33.299999237060554,-1.6060680790067894,33.029998779296875,0.0469809765504674
2606,2010-01-29,32.264999389648445,32.5,31.5,32.0,1435238.0,0.0173419276183,1.7210861757561917,-0.1682534992261663,38.24079547434055,50.327865110885924,1.4021999342369682,1.6143900694791355,-0.2673368897740396,1.225696020058443,21.56585540596418,1.0,0.5948699048991344,-1.5024999618530188,-3.174906721154649,0.16990679744861126,-2.3387033415038374,-0.6662965822022002,2.4078341323896453,35.3348298451924,0.6551545426803287,0.8362033796508151,1,1.2350006103515554,1.2849998474121023,-0.9499988555908274,1.1975011825561452,3.584999084472649,4,0.04865952966135545,-1.1015847334678457,31.71500015258789,1.038088733233573,32.74499893188477,1.1153798188020698,33.299999237060554,0.04865952966135545
2607,2010-02-01,32.735000610351555,32.79499053955078,31.78499984741211,32.13499069213867,923822.0,0.014566906232575283,1.8055695370905103,2.2641935855356987,43.18877729359406,47.70598343912502,0.8577998641304418,1.1551790175312036,-0.69644644970802,0.7177805599197811,21.839653116187467,1.0099906921386719,0.27003766344368785,-1.00174884796143,-2.728219010179558,0.7247213142566977,-1.8649839290704975,-0.1385137668523626,1.5570928890419609,66.0428511104441,29.467298493306345,0.8632350811090655,2,0.7649993896484446,0.8149986267089915,-1.4000000953674245,0.7274999618530344,2.9949989318847727,0,0.04903007521951275,1.7210861757561917,32.264999389648445,-1.1015847334678457,31.71500015258789,1.038088733233573,32.74499893188477,0.04903007521951275
2608,2010-02-02,32.80500030517578,33.10499954223633,32.400001525878906,32.74499893188477,1039498.0,0.002138374630183737,1.1363581192382164,0.1000006357723574,40.72659603281475,44.49164363966445,0.5729220586064656,1.0641294705551871,-0.7227695999224721,0.6176328344994104,21.35826104000831,0.7049980163574219,0.12339216642716622,-0.8837491989135771,-2.659587018294502,0.8920886204673479,-1.7716681086040396,0.004169710776885438,1.152041974290512,69.7861524370215,36.38362130825125,0.8879189096904622,2,0.4499988555908203,0.7449989318847656,-1.5274996757507324,0.4399995803833008,3.6100006103515625,1,0.07315962516544317,1.8055695370905103,32.735000610351555,1.7210861757561917,32.264999389648445,-1.1015847334678457,31.71500015258789,0.07315962516544317
2609,2010-02-03,33.0,33.209999084472656,32.61999893188477,33.0,871520.0,0.005944206462740187,1.8095367847411106,0.0,35.055877827456456,41.145878309219015,0.11750354683379527,0.7969720388279882,-0.8860781831809206,0.3854092324676799,20.189708362515578,0.5900001525878835,0.005482161176296074,-0.6169994354248018,-2.3818087970429147,1.1478099261933146,-1.4994041162338618,0.26540524538425814,0.6621972059303403,80.2139495602893,50.19909996238948,0.882404680809058,2,-0.14749908447265625,0.5499992370605469,-1.6025004386901784,0.21500110626220703,2.950000762939453,2,0.07227244521632348,1.1363581192382164,32.80500030517578,1.8055695370905103,32.735000610351555,1.7210861757561917,32.264999389648445,0.07227244521632348
2610,2010-02-04,32.14500045776367,33.224990844726555,32.09999847412109,33.064998626708984,1050168.0,-0.02590907703746448,-1.2277029527960226,-100.0,37.130239287802276,39.28524249044744,0.7215185500001127,1.5810272686624671,-0.013182585968607441,1.2044615028391945,19.1566976524702,1.1249923706054688,-0.2638115787984958,-1.3754989624023466,-3.242942647674141,0.491944722869448,-2.309220805038244,-0.4417771197664493,1.2577330834550295,37.39152933683639,5.288506582949381,0.9337218426358971,2,0.4375,1.404998779296875,-0.690000057220459,1.0700006484985352,3.6149978637695312,3,0.09612692824963376,1.8095367847411106,33.0,1.1363581192382164,32.80500030517578,1.8055695370905103,32.735000610351555,0.09612692824963376
2611,2010-02-05,31.56999969482422,32.36999893188477,31.489999771118164,32.0,1503732.0,-0.017887719855377293,-1.9830472311124283,0.467392566301229,34.692475481292234,38.18007823149005,1.049450749350143,2.0525526793956956,0.5830730024642037,1.738129905417786,18.276802365485253,0.8799991607666087,-0.6099137454506689,-1.8179996490478487,-3.8456461517248925,0.2096468536291951,-2.8318229003863706,-0.8041763977093268,1.6549911499023366,4.610970334254967,-28.99186274583547,1.0138232513385228,2,0.8599996566772461,1.9749994277954102,-0.11499929428100586,1.5275011062622,4.075000762939453,4,0.13557170797181106,-1.2277029527960226,32.14500045776367,1.8095367847411106,33.0,1.1363581192382164,32.80500030517578,0.13557170797181106
2612,2010-02-08,31.21999931335449,31.79999923706055,30.78000068664551,31.72500038146973,1108452.0,-0.01108648669157608,2.1145051949866875,1.1744202551409828,25.477236043102224,36.43217535339215,1.2468184703628147,2.289155980138812,0.9803582927440324,2.043464879044567,17.567263015854962,1.019998550415039,-0.9239436936891394,-2.021499919891358,-4.232441385126595,0.18944154534387891,-3.1269706525089767,-0.9160291872737396,2.0049915313720668,17.995926292574985,-13.017781547458966,1.105470732617619,2,0.8550004959106552,1.9700002670288121,0.23500108718872426,1.667500495910648,4.945001602172855,0,0.14830234665591746,-1.9830472311124283,31.56999969482422,-1.2277029527960226,32.14500045776367,1.8095367847411106,33.0,0.14830234665591746
2613,2010-02-09,31.28000068664551,31.43000030517578,30.8700008392334,31.06999969482422,1031417.0,0.0019218890009826683,1.1960753514568772,-0.41584266862059444,24.14051761815942,34.67001064429873,0.9724060218255666,2.1362726132434524,0.9467474539748473,1.935420317112058,17.677084822605366,0.5599994659423828,-1.122093647122263,-1.8329986572265575,-4.189008042588814,0.5230107281356986,-3.0110033499076856,-0.6549939645454295,1.5537917327880741,20.449980068321672,-6.811893255626494,1.1780046926811274,2,0.7949991226196325,1.9099988937377894,0.6824984550476039,1.3149995803832972,5.339998245239261,1,0.14226338740109656,2.1145051949866875,31.21999931335449,-1.9830472311124283,31.56999969482422,-1.2277029527960226,32.14500045776367,0.14226338740109656
2614,2010-02-10,30.82500076293945,31.38999938964844,30.6200008392334,31.3700008392334,1941681.0,-0.01454603304725366,1.632486379508762,-2.5952262013968723,24.340635395549867,33.66590560601242,1.2587877724179073,2.4461519198179964,1.4314543692639,2.3240747024088826,17.871064064487264,0.7699985504150426,-1.209047530155587,-2.1162487030029347,-4.6165887431959085,0.3840913371900392,-3.366418723099418,-0.8660786829064477,1.6801849792480432,7.869509029737798,-17.608158413399913,1.2501700200964863,2,1.0974950790405273,2.2849988937377965,1.4749984741210973,1.4024991989135778,5.67499923706055,2,0.1813463102751547,1.1960753514568772,31.28000068664551,2.1145051949866875,31.21999931335449,-1.9830472311124283,31.56999969482422,0.1813463102751547
2615,2010-02-11,30.79999923706055,30.979999542236328,30.295000076293945,30.95000076293945,1359542.0,-0.00081107948937853,5.523832879200727,0.27523211904652095,25.716576614336248,32.27432573267861,1.2743594810821541,2.244412684206633,1.4739120295826744,2.285823688597862,16.90044933140927,0.6849994659423828,-1.3052801658467459,-1.9242502212524393,-4.373922498078077,0.5254220555732019,-3.149086359665258,-0.6994140828396205,1.3658532225952023,24.33732237518818,-2.1109493354607274,1.2248361384128204,2,0.9599962234496999,2.147500038146969,1.836250782012936,1.4025011062622035,5.479999542236332,3,0.16720784589118076,1.632486379508762,30.82500076293945,1.1960753514568772,31.28000068664551,2.1145051949866875,31.21999931335449,0.16720784589118076
2616,2010-02-12,30.520000457763672,31.04999923706055,30.20499992370605,31.040000915527344,1041336.0,-0.009090869682878644,2.1296438890340843,3.466634453995383,28.13590951593909,30.601784868494725,1.4313176227143387,2.38148924650919,1.7855593610367109,2.4992617539475717,17.022368955229837,0.8449993133544993,-1.3675370860815583,-2.0359994888305692,-4.609118965015313,0.5371199873541705,-3.322559226922941,-0.7494397507381976,1.2716815252197193,19.749258286207784,-9.58072207929925,1.2865597380923703,2,1.1949949264526296,2.3824987411499023,2.127499580383301,1.682499885559082,6.060001373291016,4,0.17169062205687413,5.523832879200727,30.79999923706055,1.632486379508762,30.82500076293945,1.1960753514568772,31.28000068664551,0.17169062205687413
2617,2010-02-15,30.54999923706055,30.81999969482422,30.31999969482422,30.614999771118164,442720.0,0.0009829219805679301,1.1052614671715448,0.12500091699372093,25.000000000000085,28.854385309293093,1.1832088735988684,2.210014468903612,1.7846640559222031,2.415932722274345,17.15087726701799,0.5,-1.2839980352659666,-1.8442506790161097,-4.497543365349596,0.8090420073173803,-3.170897022182853,-0.5176043358493665,0.9243463340673728,28.163200483299132,-2.466406610017078,1.3266463431667448,2,1.164996147155751,2.352499961853024,2.16500091552734,1.6525011062622035,6.354999542236332,0,0.16677582153659487,2.1296438890340843,30.520000457763672,5.523832879200727,30.79999923706055,1.632486379508762,30.82500076293945,0.16677582153659487
2618,2010-02-16,31.34000015258789,31.420000076293945,30.55500030517578,30.76499938964844,1229277.0,0.025859277749800347,1.3537389192219063,-8.846092901787452,37.75066582590347,29.153806198009427,0.18276316642399593,1.2294445590172955,1.027743709192947,1.5819230793049996,16.523708138068848,0.8700008392333949,-1.2618543862496665,-0.8932497024536161,-3.3786751207986754,1.5921757158914396,-2.1359624116261458,0.3494630067189135,-1.1350002288818395,93.41564496632708,57.16014569262009,1.242712709172528,2,0.37499523162841086,1.5624990463256836,1.375,0.8625001907348633,5.1399993896484375,1,0.15395662857203374,1.1052614671715448,30.54999923706055,2.1296438890340843,30.520000457763672,5.523832879200727,30.79999923706055,0.15395662857203374
2619,2010-02-17,31.684999465942386,31.920000076293945,31.479999542236328,31.60000038146973,1430192.0,0.011008274144057584,-1.707689237883904,0.1478242985942039,49.70296356587248,30.55077556223946,-0.4116776925430585,0.6786308614866776,0.7253516738232015,1.1754735223400523,14.787043961529994,0.5799999237060547,-1.3205639712818815,-0.39550027847289826,-2.5908295084141777,1.7998289514683776,-1.493164893443538,0.7021643364977415,-1.4556995391845788,86.29734172344249,43.57803483500162,1.0976646149706384,2,-0.3975000381469762,1.2174997329711879,1.047500610351559,0.5350008010864222,4.770002365112301,2,0.15575191886138184,1.3537389192219063,31.34000015258789,1.1052614671715448,30.54999923706055,2.1296438890340843,30.520000457763672,0.15575191886138184
2620,2010-02-18,33.64500045776367,33.950000762939446,30.399999618530273,30.684999465942386,5316177.0,0.06185895612616488,-1.0113317019111805,34.823916165514724,60.68111802467263,33.438402511503945,-2.3876102864770736,-1.399180643400797,-1.168710574061258,-0.8273005363883215,13.429112263244322,3.5500011444091726,-1.3227489179512197,1.5937506675720243,-0.49394191097680107,3.6814432461208533,0.5499043782976116,2.637596956846437,-3.3480725250244205,91.85580141984138,46.21121610256607,1.0438462892744145,2,-1.567500114440925,-0.7425012588500977,-0.8275008201599121,-1.4250001907348633,2.6300010681152344,3,0.08485657611508612,-1.707689237883904,31.684999465942386,1.3537389192219063,31.34000015258789,1.1052614671715448,30.54999923706055,0.08485657611508612
2621,2010-02-19,33.834999084472656,34.0,33.279998779296875,33.450000762939446,1423870.0,0.005647157798303493,1.0139889987355482,0.13006695693582224,58.89966359062995,37.15200557234036,-2.4837205581469313,-1.6763056663866465,-1.2843674662651239,-1.0589224601821599,12.989819084445411,0.720001220703125,-1.2962000917475507,1.7844992637634292,-0.30048160979937677,3.869480137326235,0.7420088269820226,2.826989700544832,-3.434999465942383,95.51627984119251,50.285202508415026,1.0424904367814034,2,-1.732499122619629,-0.9824991226196289,-0.4512500762939453,-1.0649995803833008,2.365001678466797,4,0.07226244306140006,-1.0113317019111805,33.64500045776367,-1.707689237883904,31.684999465942386,1.3537389192219063,31.34000015258789,0.07226244306140006
2622,2010-02-22,34.15999984741211,34.400001525878906,33.650001525878906,34.09999847412109,1564205.0,0.009605460964489776,1.7777534455598019,0.15584840227893557,60.52835472468085,41.19509858417607,-2.623739239805772,-2.0156525155264333,-1.5401945408706226,-1.4212851075329667,13.328145870202752,0.75,-1.2219216608319812,2.052999973297119,-0.19834661494833483,4.304346561542573,0.9273266791743922,3.178673267419846,-3.760000228881836,93.99996089937167,49.73203535229591,1.1256732941227265,2,-1.857499122619629,-1.307499885559082,-0.5137510299682617,-1.390000343322754,1.7700004577636719,0,0.0708431497205031,1.0139889987355482,33.834999084472656,-1.0113317019111805,33.64500045776367,-1.707689237883904,31.684999465942386,0.0708431497205031
2623,2010-02-23,33.509998321533196,34.419998168945305,33.380001068115234,34.220001220703125,1426175.0,-0.019028147798079043,-1.1443296536481435,-11.833110814417942,53.701002063478896,44.45736154727929,-1.815014955586971,-1.422019399254836,-0.837784701077112,-0.7856603334483481,13.84682098257078,1.039997100830071,-1.0833388272723568,1.392498493194573,-0.8840926389758863,3.6690896253650287,0.2542029271093469,2.5307940592798026,-2.709998512268058,77.36317971263549,36.087224640854274,1.1382955660852283,2,-1.1974992752075195,-0.6574983596801687,0.3000011444091868,-0.7399988174438406,2.960002899169936,1,0.10131305961845105,1.7777534455598019,34.15999984741211,1.0139889987355482,33.834999084472656,-1.0113317019111805,33.64500045776367,0.10131305961845105
2624,2010-02-24,34.115001678466804,34.18000030517578,33.279998779296875,33.5,1720077.0,0.018054413227017063,1.4161149428818671,-0.8661960101653221,64.83433086029373,48.80377868571902,-2.1280394462395513,-2.0228348535123786,-1.3961313222383964,-1.4138033999324904,14.613165889998639,0.9000015258789062,-0.8194604685944356,1.929001712799078,-0.5041479574474508,4.362151383045607,0.7124268776758171,3.1455765479223423,-2.880602066040044,92.41301988909889,48.55358900333049,1.2165748351232644,2,-1.8025026321411275,-1.2625017166137766,-0.21875238418579812,-1.3450021743774485,3.0499992370605398,2,0.06932427810086539,-1.1443296536481435,33.509998321533196,1.7777534455598019,34.15999984741211,1.0139889987355482,33.834999084472656,0.06932427810086539
2625,2010-02-25,33.205001831054695,34.205001831054695,33.139999389648445,33.970001220703125,1452130.0,-0.026674477579946787,-1.3798823629699466,-1.243898051718444,61.72043516496978,52.53539264672243,-0.9398486816690124,-1.049281554218254,-0.44263944715087433,-0.5353438773344834,15.138857151193926,1.06500244140625,-0.5558375365084842,0.9445017814636287,-1.5189810328205056,3.407984595747763,-0.2872396256784384,2.176243188605696,-1.5883303918457088,5.078320577927244,-41.93868369912114,1.2317414071420663,2,-0.835002899169929,-0.5975027084350728,0.6912474632263113,-0.43500232696533914,3.9249992370605327,3,0.09787682038193579,1.4161149428818671,34.115001678466804,-1.1443296536481435,33.509998321533196,1.7777534455598019,34.15999984741211,0.09787682038193579
2626,2010-02-26,33.834999084472656,33.834999084472656,33.209999084472656,33.474990844726555,1098304.0,0.018972962465816368,2.4721427511814693,-0.47059938166950604,68.02204478731424,57.315619845312895,-1.1735762392488382,-1.6396956500539588,-1.0278584963266084,-1.1899454890506078,15.465083098183696,0.6299972534179616,-0.22437884253339035,1.4959990501403837,-1.0661683301511644,4.058166430431935,0.2149153599946061,2.7770827402861578,-1.8819284376953114,54.29690293970393,3.4598464046317616,1.2810836901457752,2,-1.4250001907348633,-1.5225000381469798,0.06125020980834961,-1.0349998474121094,2.520000457763672,4,0.07211474826154207,-1.3798823629699466,33.205001831054695,1.4161149428818671,34.115001678466804,-1.1443296536481435,33.509998321533196,0.07211474826154207
2627,2010-03-01,34.34000015258789,34.485000610351555,33.99499893188477,34.150001525878906,1601999.0,0.014925405106542167,1.0416756073719107,0.5277618835696168,69.87011951145132,60.88444803259598,-1.2118696952204502,-2.1273598116599572,-1.4777437830994558,-1.7282807827865057,16.40651220556371,0.6500015258788991,0.12697371025085147,1.9207501411437988,-0.7898806591066503,4.631380941394248,0.5654347410185778,3.2760655412690234,-2.090898203150388,89.21930660495129,33.111739897855145,1.3553154001252241,3,-1.8975000381469727,-1.9949998855590891,-0.45000123977661133,-1.5400009155273438,1.5099983215332031,0,0.05416425748650999,2.4721427511814693,33.834999084472656,-1.3798823629699466,33.205001831054695,1.4161149428818671,34.115001678466804,0.05416425748650999
2628,2010-03-02,35.20500183105469,35.435001373291016,34.84999847412109,35.31999969482422,2330523.0,0.02518933240020993,2.391309155241085,-0.6052562892766077,77.00369098805308,63.91786219061604,-1.643831482232109,-2.954836378695589,-2.257099152172799,-2.628072546321903,18.054249596039934,1.095001220703125,0.5199227328778591,2.6657517433166475,-0.3157465161302824,5.6472500027635775,1.1750026135931861,4.1565008730401125,-2.642874069089217,89.97824211588356,26.621781515674968,1.4907491297234643,3,-2.287501335144043,-2.3850011825561523,-1.437502384185791,-2.4050025939941406,1.2299995422363281,1,0.020593621258714556,1.0416756073719107,34.34000015258789,2.4721427511814693,33.834999084472656,-1.3798823629699466,33.205001831054695,0.020593621258714556
2629,2010-03-03,35.38499069213867,35.599998474121094,35.084999084472656,35.255001068115234,1065143.0,0.005112593430550927,-1.1915166469165464,-1.130365554302395,77.73742302519402,65.81300719067399,-1.3899504070720354,-3.1062451702538283,-2.36886139921166,-2.8559696113781285,19.917167206489463,0.5149993896484375,0.9688697889902045,2.7264910697937026,-0.5122827873273081,5.96526492691471,1.1071041412332008,4.345877998354204,-2.363203152361116,91.25984300809148,22.018950861528424,1.6193869285605036,3,-1.0149917602539062,-2.4824914932250977,-1.6699910163879395,-2.584991455078125,1.3000106811523438,2,0.0306630157968506,2.391309155241085,35.20500183105469,1.0416756073719107,34.34000015258789,2.4721427511814693,33.834999084472656,0.0306630157968506
2630,2010-03-04,35.23500061035156,35.38999938964844,35.0,35.23500061035156,1133102.0,-0.004238805178502725,1.516144910415436,0.0,78.97977854546012,68.044131074544,-1.1071262609348977,-2.859498529811461,-2.1537211715176454,-2.744388626116624,21.26825595221958,0.3899993896484375,1.3089728845765691,2.4220009803771987,-1.0030810352519168,5.847082996006314,0.7094599725626409,4.1345419881917564,-1.7491351023921666,84.72811895474076,8.845715577507079,1.7125410078145575,3,-0.8650016784667969,-2.3325014114379883,-1.52000093460083,-2.4350013732910156,1.4949989318847656,3,0.05477508930732844,-1.1915166469165464,35.38499069213867,2.391309155241085,35.20500183105469,1.0416756073719107,34.34000015258789,0.05477508930732844
2631,2010-03-05,35.849998474121094,35.939998626708984,35.290000915527344,35.439998626708984,879856.0,0.017454174914611764,1.20338150195584,100.0,80.38996610074578,70.25097678299565,-1.5714976387048836,-3.306958543693085,-2.6920167252272478,-3.3982818383768603,22.193802568651645,0.7049980163574219,1.5851664809540438,2.8229989051818833,-0.8039624452574898,6.4499602556212565,1.0095182299621968,4.63647958040157,-1.9835890322525955,95.37274207150841,12.898402142437945,1.8134806752196875,3,-1.3099994659423828,-2.777499198913574,-2.2812490463256836,-3.049999237060547,2.9850006103515625,4,0.0357043974469935,1.516144910415436,35.23500061035156,-1.1915166469165464,35.38499069213867,2.391309155241085,35.20500183105469,0.0357043974469935
2632,2010-03-08,35.849998474121094,35.94499969482422,35.70000076293945,35.94499969482422,781791.0,0.0,4.157805974943784,-0.23171038063249566,78.43637449928968,72.99935149808576,-1.460106740118846,-3.1013114705109928,-2.62533865096394,-3.430706181304103,22.514450593150638,0.24499893188476562,1.6481460579213945,2.591498947143556,-1.139389455934321,6.322387350221437,0.726054745604614,4.456943148682498,-1.5688711952845011,91.32409910537615,9.81101458156482,1.8654442015389403,3,-1.3074989318847656,-2.774998664855957,-2.3249988555908203,-3.049999237060547,4.0500030517578125,0,0.014086501802218487,1.20338150195584,35.849998474121094,1.516144910415436,35.23500061035156,-1.1915166469165464,35.38499069213867,0.014086501802218487
2633,2010-03-09,35.72999954223633,35.935001373291016,35.63999938964844,35.72999954223633,922271.0,-0.0033472506831873083,-2.2777942610096216,-0.0,76.24925457263521,74.26767635501257,-1.108672731037295,-2.7730098698672165,-2.448674962274808,-3.342242456913091,22.818814271163134,0.2950019836425781,1.721512157656143,2.249000072479248,-1.5156971470658718,6.013697292024364,0.3666514627066917,4.131348682251808,-1.1160977802022103,77.2486537545514,-3.5080943844908887,1.8823486097725588,3,-1.1875,-2.6549997329711914,-2.2049999237060547,-2.9300003051757812,3.150001525878899,1,0.0033584923991649696,4.157805974943784,35.849998474121094,1.20338150195584,35.849998474121094,1.516144910415436,35.23500061035156,0.0033584923991649696
2634,2010-03-10,36.415000915527344,36.560001373291016,35.61999893188477,35.7599983215332,1376675.0,0.019171603192473574,-1.0106974561922595,100.0,71.53972428497944,75.35870847945809,-1.601526817071175,-3.1808327960277936,-3.062725435964971,-4.053119924374286,23.080607698983595,0.9400024414062429,1.7808975587561733,2.654501438140869,-1.109961751476071,6.418964627757813,0.7722698433323956,4.536733032949339,-1.5348795669352029,90.70510704373449,10.883362097336104,1.8822315948084714,3,-1.5300006866455078,-3.0325002670288086,-3.0125017166137695,-3.615001678466797,3.009998321533203,2,0.0005492367777242269,-2.2777942610096216,35.72999954223633,4.157805974943784,35.849998474121094,1.20338150195584,35.849998474121094,0.0005492367777242269
2635,2010-03-11,35.95000076293945,36.49499893188477,35.72499084472656,36.38499069213867,1140379.0,-0.012769467002529011,1.3511467275458922,-0.6641041320870097,65.77186515565195,75.10868852038449,-0.7891922679588745,-2.4350724135132324,-2.5239449384089028,-3.6076218728133966,23.074096568399458,0.7700080871582102,1.9436186445499288,1.9320012092590346,-1.6813176667606342,5.5453200852787035,0.12534177124919665,3.7386606472688726,-0.7339034094075387,51.9684731904975,-24.799437476977538,1.8066594380098346,3,-0.6725006103515625,-2.567500114440918,-2.748750686645508,-3.1500015258789062,3.4650001525878906,3,0.020445079130826382,-1.0106974561922595,36.415000915527344,-2.2777942610096216,35.72999954223633,4.157805974943784,35.849998474121094,0.020445079130826382
2636,2010-03-12,35.7599983215332,36.025001525878906,35.61999893188477,36.0,963530.0,-0.005285186018747501,1.7930757796982002,0.5517407699728142,62.17657735492791,74.25385050299302,-0.3323643264016667,-1.9313980995416173,-2.259881646349882,-3.4361091326693014,22.925913670032244,0.4050025939941335,1.9794224827418176,1.4799988746643038,-1.8108826685860038,4.770880417914608,-0.16544189696085,3.1254396462894576,-0.2751201640494685,14.893513408219603,-57.22873401875229,1.6454407716251527,3,-0.05499839782714844,-2.377497673034668,-2.6937484741210938,-2.9599990844726562,3.020000457763679,4,0.02712531505123228,1.3511467275458922,35.95000076293945,-1.0106974561922595,36.415000915527344,-2.2777942610096216,35.72999954223633,0.02712531505123228
2637,2010-03-15,35.64500045776367,36.16999816894531,35.64500045776367,36.0,827242.0,-0.003215824081856389,-1.9577373980507409,1.4791544146864817,67.68855789445743,73.21883571481573,-0.014287408073499819,-1.4915994093620242,-2.1151205469087415,-3.3284022347984035,22.810435260798638,0.5249977111816406,2.115786824271261,1.1102509498596191,-1.7216874098704835,3.942189309589722,-0.3057182300054322,2.5262201297246705,0.9150009155273438,2.6597298876688957,-65.95753538360972,1.4159691798650522,3,0.13500022888183594,-2.2624998092651367,-2.657501220703125,-2.845001220703125,2.7150001525878906,0,0.08949357794198565,1.7930757796982002,35.7599983215332,1.3511467275458922,35.95000076293945,-1.0106974561922595,36.415000915527344,0.08949357794198565
2638,2010-03-16,36.165000915527344,36.36000061035156,35.79999923706055,35.79999923706055,917475.0,0.014588313959480237,-2.0684865650115487,-1.0281750679661728,67.22694840394391,72.0510052013435,-0.428894082995825,-1.719761950120386,-2.6120804315760466,-3.848033559946174,23.69539135928242,0.7150001525878906,2.174269541930272,1.3890013694763184,-1.0980882523771385,3.876090991329775,0.14545655854958994,2.6325461804030468,0.37670043945312415,57.97878384520454,-7.313353924873319,1.2435448109267284,3,-0.38500022888183594,-2.7825002670288086,-3.532501220703125,-3.365001678466797,3.1199989318847656,1,0.10327666295586768,-1.9577373980507409,35.64500045776367,1.7930757796982002,35.7599983215332,1.3511467275458922,35.95000076293945,0.10327666295586768
2639,2010-03-17,36.61999893188477,36.73500061035156,36.150001525878906,36.25500106811523,1017821.0,0.012581169772957868,-1.0347902237083035,0.9999895488227138,81.07381245769625,72.28367563603639,-0.7714044673700258,-1.8826078854127388,-3.0598751825139914,-4.295302625275667,25.436647497647108,0.5849990844726562,2.191734170409454,1.5972494125366268,-0.5553505572504278,3.7498493823236814,0.5209494276430959,2.6735493974301576,-0.9749984741211009,89.68596364581929,16.08413484076685,1.0762999848935273,3,-0.6074981689453196,-3.149998664855964,-3.987499237060554,-3.819999694824226,3.0300025939941335,2,0.06171497002045756,-2.0684865650115487,36.165000915527344,-1.9577373980507409,35.64500045776367,1.7930757796982002,35.7599983215332,0.06171497002045756
2640,2010-03-18,36.5,36.88499069213867,36.38000106811523,36.48500061035156,716917.0,-0.0032768687980569977,-3.4888270997929367,0.0410944587278678,76.73031921162053,71.87704820391136,-0.5063421321104258,-1.6208548421619895,-2.9223131962815785,-4.167555363893207,26.79705387216401,0.5049896240234446,2.066091391809472,1.334500503540042,-0.812053007200042,3.481054014280126,0.2612237481700035,2.4077772589100803,-0.8331995391845695,69.5657549531074,-6.210416934699424,1.0732767553700413,3,-0.24750518798828125,-2.9550046920776367,-3.9837522506713867,-3.700000762939453,1.654998779296882,3,0.08013696539891901,-1.0347902237083035,36.61999893188477,-2.0684865650115487,36.165000915527344,-1.9577373980507409,35.64500045776367,0.08013696539891901
2641,2010-03-19,36.27999877929688,36.79499053955078,36.18000030517578,36.560001373291016,1276766.0,-0.00602743070419498,-1.5624617536497947,-18.667599186164328,70.63838041801166,71.0106044171027,-0.24465942630244086,-1.2735859257532596,-2.691617755819088,-3.924240953510264,28.05083143318986,0.614990234375,1.9083139763521686,0.9922492980957074,-1.1133579031645908,3.0978564993560056,-0.06055430253444172,2.0450528987258565,-0.564470709228523,51.209945363261056,-21.921199417960636,1.0528036006301507,3,-0.027503967285163355,-2.735003471374519,-3.9262514114379954,-3.449999809265144,0.7200012207031179,4,0.08641130765471372,-3.4888270997929367,36.5,-1.0347902237083035,36.61999893188477,-2.0684865650115487,36.165000915527344,0.08641130765471372
2642,2010-03-22,36.58000183105469,36.65999984741211,35.834999084472656,36.099998474121094,1010817.0,0.008269103138145661,1.5781298428820065,-1.714281821773589,66.6264437802133,69.94140321794471,-0.4807809946194226,-1.4577312992253937,-2.9749633898615215,-4.200226972596205,28.80712351607294,0.8250007629394531,1.7603119619232146,1.1712522506713867,-0.9396113504791401,3.2821158518219136,0.1158204500961233,2.22668405124665,-0.8176952561035193,71.89020617106856,0.8533365426794859,1.055431800575264,3,-0.32750701904296875,-2.977506637573242,-4.271254539489746,-3.750002861022949,0.8599967956542898,0,0.06014206774518249,-1.5624617536497947,36.27999877929688,-3.4888270997929367,36.5,-1.0347902237083035,36.61999893188477,0.06014206774518249
2643,2010-03-23,36.90499877929688,37.2599983215332,36.5099983215332,36.56499862670898,1139410.0,0.008884552541664759,-2.3333276819395583,0.7083286974489686,67.75715636650799,69.52111789367011,-0.6946234198667725,-1.5972332502003113,-3.269511512874196,-4.486618864595677,30.119743595723126,0.75,1.5354637167979917,1.3264991760254006,-0.6851507539940442,3.3381491060448454,0.32067421101567817,2.332324141035123,-1.0977848396582104,75.08773808408449,6.335930145137354,1.0058249650097226,3,-0.46500015258789773,-3.074999809265144,-4.596251487731941,-4.074999809265144,1.25,1,0.039425603012644306,1.5781298428820065,36.58000183105469,-1.5624617536497947,36.27999877929688,-3.4888270997929367,36.5,0.039425603012644306
2644,2010-03-24,36.47999954223633,37.25,36.2599983215332,36.900001525878906,1300072.0,-0.011516034442980994,-1.302317638448402,-1.2352993975024447,63.66629957330627,69.28716616229835,-0.28992301864430203,-1.0392527789903596,-2.8315917327662277,-4.020303832077282,31.469516331205593,0.9900016784667969,1.34409815837855,0.78325004577637,-1.1423781395597246,2.7088782311124646,-0.17956404689167726,1.7460641384444173,-0.6450004577636719,45.26321425225201,-20.58088933895347,0.9628140926680482,3,-0.04000091552734375,-2.65000057220459,-4.171252250671387,-3.65000057220459,1.4550018310546875,2,0.0768914566988459,-2.3333276819395583,36.90499877929688,1.5781298428820065,36.58000183105469,-1.5624617536497947,36.27999877929688,0.0768914566988459
2645,2010-03-25,36.45500183105469,36.85499954223633,36.29999923706055,36.5,1549268.0,-0.0006852442844111906,-2.1267327158238594,0.10713799148054967,57.62930536848179,68.78191371935989,-0.2075876534544321,-0.799268033059505,-2.8220669655178554,-3.9538759149350113,33.069650270288605,0.5550003051757812,1.186267535793263,0.595752334594728,-0.956917606176539,2.148422275365995,-0.1805826357909055,1.3720873049803615,-0.5345027923583956,43.508987966966046,-17.831597053392407,0.7763349703856335,3,-0.00250244140625,-2.625002861022949,-4.360002517700195,-3.625002861022949,0.3999977111816406,3,0.08764228595107393,-1.302317638448402,36.47999954223633,-2.3333276819395583,36.90499877929688,1.5781298428820065,36.58000183105469,0.08764228595107393
2646,2010-03-26,36.275001525878906,36.57500076293945,35.849998474121094,36.17499923706055,983367.0,-0.004937602417631637,1.071432853226958,-2.222363513055273,55.126699589356,67.38615168545974,0.059394321705610764,-0.4501770061187713,-2.619491370764351,-3.7517530848367215,34.475380831177034,0.7250022888183594,1.0470712634674086,0.29375190734863565,-0.9398822756084968,1.527386090305768,-0.32306518412993057,0.9105689988272019,0.9849967956542969,30.877380840840036,-25.568760814516136,0.6168170914785648,3,0.25499725341796875,-1.075002670288086,-3.785001754760742,-3.372502326965332,0.375,4,0.051826248775669104,-2.1267327158238594,36.45500183105469,-1.302317638448402,36.47999954223633,-2.3333276819395583,36.90499877929688,0.051826248775669104
2647,2010-03-29,36.20000076293945,36.47499084472656,35.880001068115234,36.41999816894531,1002283.0,-0.0020675605729733038,2.6061870686565785,-2.1999237078008775,55.73172433684717,66.10890456689341,0.2474198945445707,-0.24104334645605263,-2.51909788313543,-3.6305712266879056,35.32660981853332,0.5949897766113281,0.977651617965364,0.12575111389160298,-0.8377922702855898,1.0892944980687957,-0.35602057819698985,0.6075228059801958,1.0317975616455044,24.822860049293467,-27.79427809338327,0.481771692088596,3,0.34749794006347656,-1.0000019073486328,-3.722500801086426,-3.297501564025879,1.5050010681152344,0,0.022099425972376352,1.071432853226958,36.275001525878906,-2.1267327158238594,36.45500183105469,-1.302317638448402,36.47999954223633,0.022099425972376352
2648,2010-03-30,35.93000030517578,36.54999923706055,35.880001068115234,36.28499984741211,733819.0,-0.007458576024122365,-1.9450597359044226,1.6136533092888974,43.419254658385114,61.92506481141441,0.537057217309254,0.09070771313407278,-2.2513030246585544,-3.305192085825176,35.47241104852885,0.6699981689453125,0.9482401962810769,-0.18049926757812784,-1.0569646891686233,0.6959661540123676,-0.6187319783733756,0.2577334432171199,1.2741620223998993,5.714410275693321,-40.346373969639394,0.43823271079524606,3,0.6174983978271484,-0.7300014495849609,-3.3524999618530273,-3.027501106262207,1.6450004577636719,1,0.04202611490976471,2.6061870686565785,36.20000076293945,1.071432853226958,36.275001525878906,-2.1267327158238594,36.45500183105469,0.04202611490976471
2649,2010-03-31,36.47000122070313,36.58000183105469,35.94499969482422,36.01499938964844,1022217.0,0.015029248843328347,-1.1344565830640612,-1.2816969514619643,56.91490279112195,59.72335187580346,-0.029567824734790804,-0.38350145339432373,-2.79308299197028,-3.7926585524844754,35.51498283518168,0.6500015258789062,0.910069298097568,0.3052511215210032,-0.5146238592027785,1.125126102244785,-0.10468636884088767,0.7151886118828941,0.7070778298034597,61.691750014234636,15.701680130069995,0.4099374903618925,3,0.07749748229979758,-1.2700023651123118,-3.8875017166137766,-3.567502021789558,2.344997406005845,2,0.04620228961322925,-1.9450597359044226,35.93000030517578,2.6061870686565785,36.20000076293945,1.071432853226958,36.275001525878906,0.04620228961322925
2650,2010-04-01,37.165000915527344,37.165000915527344,36.56499862670898,36.59500122070313,1030273.0,0.01905674997426865,1.1052723159909768,1.2527415406284232,66.47132534258516,59.26034575631163,-0.6932161243916966,-0.9765657810360366,-3.465381052969235,-4.435578698939409,35.904617541673765,0.6949996948242116,0.8576002488700993,0.9037508010864244,0.09034358141693133,1.7171580207559174,0.4970471912516814,1.3104544109211673,-1.31500244140625,100.0,48.00781940241415,0.40670360983474607,4,-0.6175022125244141,-1.9650020599365234,-4.582501411437988,-4.2625017166137695,1.3250007629394531,3,0.02071842967295523,-1.1344565830640612,36.47000122070313,-1.9450597359044226,35.93000030517578,2.6061870686565785,36.20000076293945,0.02071842967295523
2651,2010-04-06,37.13000106811523,37.31999969482422,36.95500183105469,37.31999969482422,925813.0,-0.0009417421377619917,2.842110546710302,-0.33333110251504117,67.74195312613921,59.38429123919229,-0.5866568479052887,-0.8861899550676995,-3.3953677700536318,-4.350569200374473,35.951592221702555,0.36499786376953125,0.683385959401015,0.8047508239746008,-0.07141650859107074,1.6809181565402724,0.36666715769176506,1.2428344902574366,-1.253702545166007,86.80563833986287,27.392903664318567,0.43808366628283585,4,-0.545001983642571,-1.8650016784667898,-4.64125204086303,-4.227501869201653,2.215000152587905,1,-0.0074064507936427715,1.1052723159909768,37.165000915527344,-1.1344565830640612,36.47000122070313,-1.9450597359044226,35.93000030517578,-0.0074064507936427715
2652,2010-04-07,36.35499954223633,37.20000076293945,36.20000076293945,37.03499984741211,1205872.0,-0.020872650244667446,-1.020206379420627,3.578974842893435,52.1396248364362,57.64900995807321,0.1710604879178419,-0.07527454365478548,-2.5672014074586684,-3.5274811651635503,35.5120596769149,1.0,0.5396927772570166,0.004499244689938564,-0.8426256943961974,0.8516241837760745,-0.41906322485313297,0.4280617142330101,-0.4209529724121097,32.986036605234084,-25.508930736004345,0.42356246954306936,4,0.22999954223632812,-0.6975002288818359,-3.99375057220459,-3.452500343322754,3.3100013732910156,2,0.00811448184175756,2.842110546710302,37.13000106811523,1.1052723159909768,37.165000915527344,-1.1344565830640612,36.47000122070313,0.00811448184175756
2653,2010-04-08,35.849998474121094,36.375,35.68000030517578,36.24499893188477,1041327.0,-0.01389082861983082,1.1221280684895605,0.580882765429893,41.42538786281022,55.17779754579586,0.5706855663921573,0.4629111870459397,-2.0225117688507908,-2.9833884890909985,34.862417184876584,0.6949996948242188,0.4401531561641363,-0.5065017700195327,-1.3366519209569958,0.32364838091793047,-0.9215768454882607,-0.09142669455080465,1.470001220703125,10.365745866634413,-42.35858424296701,0.41507507546873007,4,0.6500015258789062,0.2350006103515625,-3.4562482833862305,-2.9474992752075195,2.7900009155273438,3,0.051743471015003095,-1.020206379420627,36.35499954223633,2.842110546710302,37.13000106811523,1.1052723159909768,37.165000915527344,0.051743471015003095
2654,2010-04-09,36.435001373291016,36.70000076293945,36.20000076293945,36.41999816894531,1555595.0,0.016318073195797034,-1.1978117795011527,-0.0379827517938707,49.344111476798126,54.2572204467199,-0.02388314765601507,-0.1270293626396679,-2.542317964332902,-3.5325267052241855,33.841697215080224,0.8500022888183594,0.36328447545411535,0.07750110626220419,-0.7529938818454553,0.9079960943698637,-0.3377463877916256,0.49274860031603396,0.8521983337402332,46.03666762809479,-4.369076675436197,0.4152474940538296,4,0.06499862670898438,-0.27500152587890625,-3.566250801086426,-3.5325021743774414,1.809997558593757,4,0.03128857819898756,1.1221280684895605,35.849998474121094,-1.020206379420627,36.35499954223633,2.842110546710302,37.13000106811523,0.03128857819898756
2655,2010-04-12,36.685001373291016,37.09000015258789,36.60499954223633,36.75,952911.0,0.006861533980434098,-3.3110726819592085,-4.332316297991355,54.062208971762004,54.13894371143167,-0.26577588718011924,-0.33638844734347373,-2.68966700462736,-3.747239245255173,32.91999495903568,0.654998779296875,0.2537340188679309,0.2907510757446303,-0.528795522776484,1.1102976742657447,-0.11902222351592684,0.7005243750051875,0.5700543457031273,61.28057574037719,10.523127196113585,0.4097732992605587,4,-0.18500137329101562,-0.5250015258789062,-3.0487523078918457,-3.7825021743774414,1.8449974060058665,0,0.05806180110896042,-1.1978117795011527,36.435001373291016,1.1221280684895605,35.849998474121094,-1.020206379420627,36.35499954223633,0.05806180110896042
2656,2010-04-13,36.72999954223633,36.89500045776367,36.54999923706055,36.69499969482422,891765.0,0.001226609438757631,-1.1230794511543833,-0.5384705675215682,51.5855996374021,53.678263189271114,-0.26758456794321006,-0.32147260475780115,-2.647105722801996,-3.747148954568715,32.10037108820646,0.345001220703125,0.18957255874439483,0.2872491836547866,-0.48786043124538025,1.0623587985549534,-0.10030562379530039,0.6748039911048735,0.4935550684814487,69.07887637122012,20.12731511603905,0.3875548074500851,4,-0.22999954223632812,-0.4249992370605469,-3.093750476837158,-3.827500343322754,1.1300010681152344,1,0.047917292626334484,-3.3110726819592085,36.685001373291016,-1.1978117795011527,36.435001373291016,1.1221280684895605,35.849998474121094,0.047917292626334484
2657,2010-04-14,38.834999084472656,39.16999816894531,37.02999877929688,37.02999877929688,4021955.0,0.0573100889864091,-1.3711900585413384,51.571662125340396,64.82334617399461,56.056495579894396,-2.1897811041827424,-2.292784089966432,-4.653432111746866,-5.7863782462171045,31.794662114228935,2.4399986267089844,0.21998997658015185,2.232748794555661,0.9819452341338533,3.483552354977469,1.6073470143447608,2.8581505747665616,-3.154998779296875,90.4011664892303,42.90684585087935,0.6254017802109026,4,-1.4099998474121094,-1.4400005340576172,-5.028749942779541,-5.762499809265137,-1.9949989318847656,2,0.013132538901858393,-1.1230794511543833,36.72999954223633,-3.3110726819592085,36.685001373291016,-1.1978117795011527,36.435001373291016,0.013132538901858393
2658,2010-04-15,39.900001525878906,40.13499069213867,38.7599983215332,39.09500122070313,3048967.0,0.02742377923299788,1.1568869155187478,0.44598347317031717,73.91607992398355,57.945515261323465,-2.9417758650553267,-3.229184539875888,-5.607608196414702,-6.778190908996031,31.51218566890114,1.3749923706054688,0.3111220928903933,3.111001205444339,1.196080013274731,5.025922397613947,2.1535406093595313,4.068461801529146,-4.150201263427732,94.02821429056144,44.3410647685197,0.9574605960848056,4,-1.9925060272216797,-2.0225067138671875,-6.091251850128174,-6.8250017166137695,-3.3000030517578125,3,-0.005889739382569759,-1.3711900585413384,38.834999084472656,-1.1230794511543833,36.72999954223633,-3.3110726819592085,36.685001373291016,-0.005889739382569759
2659,2010-04-16,38.88000106811523,39.8650016784668,38.84000015258789,39.525001525878906,2289037.0,-0.025563920269579765,-1.827581489568809,-0.8012425009240727,64.88641393053928,57.769413993318366,-1.7254113952654464,-2.1409571349287546,-4.492635261728346,-5.697693467809678,30.92501113028786,1.0600013732910156,0.3937491697423994,1.9780006408691335,-0.14982143532582626,4.105822717064093,0.9140896027716536,3.0419116789666134,-2.9547931884765504,64.99323248746501,13.924591369490336,1.0639110380974783,4,-0.9725055694580007,-1.0025062561035085,-5.071251392364495,-5.8050012588500906,-1.595001220703118,4,-0.006172882507032962,1.1568869155187478,39.900001525878906,-1.3711900585413384,38.834999084472656,-1.1230794511543833,36.72999954223633,-0.006172882507032962
2660,2010-04-19,39.42499923706055,39.63000106811523,38.74499893188477,38.97999954223633,1417667.0,0.014017442231817778,1.0701723076373966,-0.6899215178344288,68.50761168291682,57.85448716629366,-2.141295567779764,-2.5882889543500838,-4.906806492891377,-6.180646729318468,30.14284524267412,0.8850021362304545,0.5856600646877439,2.376748847961423,-0.01984368340720266,4.7733413793300485,1.1784525822771101,3.5750451136457357,-3.331400044921871,80.19544916704264,25.475056550202638,1.1982962656843115,4,-1.5175037384033203,-1.5475044250488281,-5.291248798370361,-6.042498588562012,-4.499999999999993,0,-0.02993025562487628,-1.827581489568809,38.88000106811523,1.1568869155187478,39.900001525878906,-1.3711900585413384,38.834999084472656,-0.02993025562487628
2661,2010-04-20,39.415000915527344,39.8650016784668,39.09500122070313,39.15499877929688,1506503.0,-0.00025360359484305484,-3.0526632802619247,0.5842748641280894,69.03492490537789,59.7317427295094,-1.9814548679678126,-2.4573725671888056,-4.744863217667529,-6.103241615511379,29.76147880937321,0.7700004577636648,0.6927826486734929,2.210000419616698,-0.3775100874713502,4.797510926704746,0.9162451660726774,3.5037556731607182,-3.159746063388667,76.81186306368282,17.553281570615972,1.2937552535440238,4,-1.5075054168701172,-1.537506103515625,-5.085000514984131,-6.032500267028809,-3.7450027465820312,1,-0.022453434369497094,1.0701723076373966,39.42499923706055,-1.827581489568809,38.88000106811523,1.1568869155187478,39.900001525878906,-0.022453434369497094
2662,2010-04-21,38.77999877929688,39.61000061035156,38.685001373291016,39.5099983215332,1637253.0,-0.016110671609303573,-1.010880246795842,-2.807667478505874,66.17478317723828,62.48167554222363,-1.0798495828994845,-1.7382209220450022,-3.950878847575261,-5.389151088339922,29.789203424130733,0.9249992370605469,0.6877948139889654,1.464998435974131,-1.1966293761330462,4.126626248081308,0.13418452992053886,2.795812342027723,-2.369554493558205,6.5515935028654795,-57.02290952149613,1.3308139060535893,4,-0.6125030517578196,-0.8900032043457102,-4.236248493194587,-5.397498130798347,-2.049999237060554,2,-0.023723522380213913,-3.0526632802619247,39.415000915527344,1.0701723076373966,39.42499923706055,-1.827581489568809,38.88000106811523,-0.023723522380213913
2663,2010-04-22,38.36000061035156,39.16999816894531,38.04999923706055,38.81499862670898,1478448.0,-0.010830278034189678,-1.0837174642039709,0.62328534476001,60.87456190255443,63.762836700640996,-0.297667810546578,-1.26867422141531,-3.375435310460375,-4.9028808621841975,28.97847907027301,1.1199989318847656,0.6750435730115782,0.9722501754760771,-1.721536834333314,3.666037185285468,-0.3746433294286149,2.319143680380769,-1.800574468356885,17.079942495880555,-44.80223582479303,1.3468935049046953,4,-0.017505645751953125,-0.45250511169433594,-3.778749942779541,-4.977499961853027,-1.0699996948242188,3,-0.03962462027056113,-1.010880246795842,38.77999877929688,-3.0526632802619247,39.415000915527344,1.0701723076373966,39.42499923706055,-0.03962462027056113
2664,2010-04-23,39.28499984741211,39.59000015258789,38.06999969482422,38.36000061035156,1340200.0,0.024113639789957064,-1.019932729572374,-2.032974219241281,61.88339944190818,64.63185786399056,-0.8670608581083741,-2.079365293550154,-4.116367409004823,-5.751564622401567,28.685581286606354,1.5200004577636719,0.8347813588988089,1.7569993972778306,-1.0283178376909134,4.542316632246575,0.3643407797934586,3.1496580147622026,-2.582551123411669,68.04401923529609,10.529772398594737,1.3926586174843736,4,-0.9425048828125,-1.3775043487548828,-4.703749179840088,-5.902499198913574,-2.720001220703132,4,-0.06834673243527811,-1.0837174642039709,38.36000061035156,-1.010880246795842,38.77999877929688,-3.0526632802619247,39.415000915527344,-0.06834673243527811
2665,2010-04-26,39.650001525878906,40.29999923706055,39.51499938964844,39.959999084472656,1265780.0,0.009291120781074413,-1.7068874799400173,-0.3351327721943394,63.62161847846845,65.96919329077572,-0.8574132855745518,-2.311230810070782,-4.288459534686133,-6.043580795988547,28.544685022494455,1.0149993896484375,1.1257430983103234,1.9622510910034165,-0.92844628792691,4.852948469933743,0.5169024015382533,3.40759978046858,-2.8102511231529377,71.11121283637154,16.58739688453541,1.4453486894651633,4,-0.9850025177001953,-1.6600017547607422,-4.908751010894775,-6.180001258850098,-2.450000762939453,0,-0.05964695050322255,-1.019932729572374,39.28499984741211,-1.0837174642039709,38.36000061035156,-1.010880246795842,38.77999877929688,-0.05964695050322255
2666,2010-04-27,38.15499877929688,39.650001525878906,38.15499877929688,39.650001525878906,1005929.0,-0.03770498585242832,-1.0000000000000095,4.822627485725514,59.0270728583853,65.32516292237469,0.962164821862153,-0.7042701345417086,-2.6049153422119815,-4.475082349518374,28.615653255058344,1.4950027465820241,1.3189815102889213,0.37324848175049397,-2.445387466829679,3.191884430330667,-1.0360694925395961,1.782566456040584,-1.1076334465108388,4.666646321614899,-50.409464116121974,1.4093179742900876,4,1.0200004577636648,-0.16499900817871804,-3.256253719329841,-4.610003471374519,-0.68499755859375,1,-0.08465468865350734,-1.7068874799400173,39.650001525878906,-1.019932729572374,39.28499984741211,-1.0837174642039709,38.36000061035156,-0.08465468865350734
2667,2010-04-28,37.0,38.275001525878906,36.900001525878906,38.00500106811523,2494022.0,-0.030271230933011872,-1.2821614331888707,0.6722402821084632,55.41431840141955,63.2694116420898,2.0444961442000746,0.5414984901109676,-1.27187608584709,-3.2543143851332204,28.265752914632536,1.375,1.4544612208780805,-0.8217502593994155,-3.567639738488019,1.924139219689188,-2.1946949989437172,0.5511944801448863,3.299999237060547,2.9411335717146736,-55.403269805940475,1.3729447395443004,4,1.6000003814697266,0.9899997711181641,-2.101254940032959,-3.4550046920776367,2.0,2,-0.03594599543391053,-1.0000000000000095,38.15499877929688,-1.7068874799400173,39.650001525878906,-1.019932729572374,39.28499984741211,-0.03594599543391053
2668,2010-04-29,37.43999862670898,37.599998474121094,36.75,36.97999954223633,1561090.0,0.011891854775918365,1.1794866778825464,-0.45771004535878607,54.79712362679979,62.14837938611875,1.3620872397429835,0.23233750119515406,-1.550518591232965,-3.628191646090528,27.767292749807517,0.8499984741210938,1.6295759641973149,-0.45725154876709695,-3.0636234805491043,2.1491203830149104,-1.7604375146581006,0.8459344171239067,2.7920006561279394,19.436585211221242,-38.79311043610902,1.303185965891003,4,1.0850009918212962,0.5500011444091868,-2.5125036239623952,-3.895003318786614,0.990001678466804,3,-0.01896365145607004,-1.2821614331888707,37.0,-1.0000000000000095,38.15499877929688,-1.7068874799400173,39.650001525878906,-0.01896365145607004
2669,2010-04-30,38.15499877929688,38.63999938964844,37.47999954223633,37.68000030517578,1565979.0,0.019097226998235906,-1.65142822265625,1.0326074336988025,56.71845333881945,60.83847290344126,0.5961185884091336,-0.36886632609133585,-2.1036495052181436,-4.2698463680833285,27.496813852397295,1.2000007629394602,1.5611852039644134,0.1734987258911218,-2.346109159118299,2.693106610900543,-1.0863052166135887,1.4333026683958323,1.9377205322265567,39.57743890841628,-17.51177722402079,1.2598039425047114,4,0.37000083923339133,-0.16499900817871804,-3.0199999809265208,-4.422499656677253,-1.0,4,-0.02267063009942727,1.1794866778825464,37.43999862670898,-1.2821614331888707,37.0,-1.0000000000000095,38.15499877929688,-0.02267063009942727
2670,2010-05-03,37.935001373291016,38.150001525878906,37.65499877929688,38.03499984741211,507239.0,-0.005765886857405422,1.999999999999957,-0.21052377969449884,55.42061206769329,59.32577147703186,0.6509915978709415,-0.09299241982669315,-1.784188213969216,-3.9771978635100993,26.578672002516424,0.5,1.303519195815369,-0.08499870300293111,-2.575437672861618,2.4054402668557557,-1.3302181879322745,1.1602207819264123,2.0240091657714885,40.86209482017,-14.102833936430763,1.2452194849293436,5,0.5899982452392578,0.05499839782714844,-2.8000025749206543,-4.202502250671387,-1.4350013732910156,0,-0.03611447731610262,-1.65142822265625,38.15499877929688,1.1794866778825464,37.43999862670898,-1.2821614331888707,37.0,-0.03611447731610262
2671,2010-05-04,36.85499954223633,38.5,36.709999084472656,38.5,1504292.0,-0.028469798127253698,1.1762923008067676,16.45025558861677,40.18830766950737,56.43838530950619,1.4859300423266362,1.0175193839889687,-0.6213466441958531,-2.827692457329576,25.158270214189017,1.7900009155273438,1.1416870054298442,-1.1512504577636733,-3.665303861925331,1.3628029463979843,-2.408277159844502,0.10577624431715549,2.9756505752636784,7.51297589823259,-41.194481093397705,1.2570267020808297,5,1.6499996185302734,1.135000228881836,-1.7137503623962402,-3.122500419616699,0.2849998474121094,1,0.009361042599057567,1.999999999999957,37.935001373291016,-1.65142822265625,38.15499877929688,1.1794866778825464,37.43999862670898,0.009361042599057567
2672,2010-05-05,36.650001525878906,37.29499053955078,36.31499862670898,37.02000045776367,1934243.0,-0.0055622851418704045,1.13046561096669,0.22492330025717314,32.3943580477338,53.27391821452613,1.5164888977406505,1.3130733393404626,-0.344660356973975,-2.558866640805448,25.10598091790195,0.979991912841804,0.8722728480969124,-1.3709985733032255,-3.8474407158648987,1.1054435692584477,-2.6092196445840585,-0.13277750202239247,2.9934095296394574,14.40872211785386,-27.385933374383296,1.2382210712808357,5,1.6574974060058594,1.3399982452392578,-0.7850027084350586,-2.9175024032592773,1.4199981689453125,2,0.022373797017313013,1.1762923008067676,36.85499954223633,1.999999999999957,37.935001373291016,-1.65142822265625,38.15499877929688,0.022373797017313013
2673,2010-05-06,37.70500183105469,38.9900016784668,36.099998474121094,36.099998474121094,2894526.0,0.028785818860903367,-2.6012425667035854,-4.33785943315497,43.65893255126174,51.24897744889875,0.40097268692724697,0.426012661884279,-1.2932804408100793,-3.548525535933706,26.13970061029558,2.890003204345703,0.6042193563059186,-0.40874843597411825,-2.6726617680814613,1.8551648961332248,-1.5407051020277933,0.7232082300795568,1.6721362301589267,55.53638675971526,15.987318814248674,1.1319566660536717,5,0.4949970245361328,0.28499794006347656,-1.8312530517578125,-3.9725027084350586,0.20499801635742188,3,0.034345527279055155,1.13046561096669,36.650001525878906,1.1762923008067676,36.85499954223633,1.999999999999957,37.935001373291016,0.034345527279055155
2674,2010-05-07,37.57500076293945,37.57500076293945,35.810001373291016,37.0,3934322.0,-0.003447846752474115,5.139120166121553,0.3582551777573905,39.54802941757108,48.57413421991015,0.2937975668724988,0.6806984132345519,-1.075720495894494,-3.3601415275633,26.75066139243579,1.8950004577636719,0.3859704393111798,-0.5957494735717788,-2.735708412290208,1.5442094651466505,-1.6657289429309898,0.4742299957874323,1.4744233395649076,55.50312013416217,20.22411080323142,1.069979469359214,5,0.1550006866455078,0.41499900817871094,-1.7012519836425781,-3.842501640319824,0.7749977111816406,4,0.02275447837328115,-2.6012425667035854,37.70500183105469,1.13046561096669,36.650001525878906,1.1762923008067676,36.85499954223633,0.02275447837328115
2675,2010-05-10,38.81499862670898,39.040000915527344,37.11000061035156,37.48500061035156,2931326.0,0.033000607813494565,1.1685365085284076,2.3130369593917597,47.02379758485713,47.240436967295906,-1.203681515852871,-0.4127030386312214,-2.1826088217046546,-4.5307597669251365,27.27467644229346,1.9300003051757812,0.27892836810879373,0.5377485275268512,-1.5004667454839122,2.5759638005376146,-0.4813591089785305,1.556856164032233,-3.0049972534179616,93.03398387906323,60.4057808985823,1.0191076365053828,5,-1.3899974822997976,-0.8249988555908132,-2.9412498474121023,-5.082499504089348,-0.09999847412108664,0,-0.04276696911357958,5.139120166121553,37.57500076293945,-2.6012425667035854,37.70500183105469,1.13046561096669,36.650001525878906,-0.04276696911357958
2676,2010-05-11,38.4900016784668,38.78499984741211,38.060001373291016,38.21500015258789,1199595.0,-0.008372973328370725,-1.4786311410201234,0.20676837295748582,48.51587864021752,46.473943660495685,-0.9232574079024829,0.053660680687727336,-1.7458441998631784,-4.141001619436388,27.915392867169064,0.7549972534179616,0.07017258143457639,0.12475147247314311,-1.7797819387345513,2.0292848836808375,-0.8275152331307041,1.0770181780769903,-2.6800003051757812,82.97215743009832,45.10204018092232,0.9522667056038462,5,-1.0650005340576172,-0.5000019073486328,-2.616252899169922,-4.757502555847168,-0.14000320434570312,1,-0.05170178206513565,1.1685365085284076,38.81499862670898,5.139120166121553,37.57500076293945,-2.6012425667035854,37.70500183105469,-0.05170178206513565
2677,2010-05-12,39.34500122070313,39.56999969482422,38.25,38.25,1617926.0,0.022213549102406693,-1.4109556589838634,3.981800527118905,54.826071386651684,46.477160078257,-1.5764139297163382,-0.8023063994559223,-2.493116676397044,-4.923854317207919,26.813342929577367,1.3199996948242188,-0.1878778744192786,0.9542509078979577,-0.9900075017452394,2.898509317541155,-0.017878296923640846,1.9263801127195563,-3.47039985656739,94.01599535743038,51.30536755451962,0.9721292048215998,5,-1.655000686645515,-1.355001449584968,-3.4200019836425852,-5.582501411437995,-0.9449996948242259,2,-0.05604274399906317,-1.4786311410201234,38.4900016784668,1.1685365085284076,38.81499862670898,5.139120166121553,37.57500076293945,-0.05604274399906317
2678,2010-05-13,39.665000915527344,40.26499938964844,39.36000061035156,39.849998474121094,1092398.0,0.008133172827450075,-1.2767317325963032,-0.16894735375268138,51.9791733308008,45.95057341069938,-1.729478948793961,-1.2024654778196577,-2.7273356382389267,-5.15953364061393,25.228273007844443,0.9199981689453054,-0.292608652428072,1.2860006332397447,-0.6223622769947923,3.1943635434742816,0.33181917812247974,2.2401820883570096,-3.6425836181640605,86.53201478613282,45.08329958883654,0.954181455117268,5,-1.6275005340576172,-1.6750011444091797,-3.5437517166137695,-5.902501106262207,-0.7800102233886719,3,-0.040211803451105976,-1.4109556589838634,39.34500122070313,-1.4786311410201234,38.4900016784668,1.1685365085284076,38.81499862670898,-0.040211803451105976
2679,2010-05-14,38.63999938964844,39.810001373291016,38.48500061035156,39.5099983215332,1361972.0,-0.025841459781175913,-1.245770684287603,4.7027589904322005,45.07795966383055,44.80138981027018,-0.7022994159505771,-0.20697805555381166,-1.6324978404743717,-4.065854355841921,23.280935546603036,1.3250007629394531,-0.2926279234458278,0.27299919128417827,-1.6250896781822917,2.171088060750648,-0.6760452434490531,1.2220436260174097,-2.363027166748047,48.49443332075873,10.351777587321294,0.9490444347332336,5,-0.6024990081787109,-0.5849990844726562,-2.3474998474121094,-4.877499580383301,0.26000213623046875,4,-0.018892327996047897,-1.2767317325963032,39.665000915527344,-1.4109556589838634,39.34500122070313,-1.4786311410201234,38.4900016784668,-0.018892327996047897
2680,2010-05-17,38.24499893188477,38.93000030517578,38.150001525878906,38.22999954223633,1348832.0,-0.010222579296144674,-7.914504948336749,-0.017240698923560664,50.49126762581119,45.94616313874838,-0.28910379385581564,0.10022568145728883,-1.1659758095907833,-3.605133040882656,21.275029621373946,0.779998779296875,-0.32067625869617444,-0.06300125122069744,-1.894820809674954,1.768818307233559,-0.9789110304478257,0.8529085280064308,-1.7287450789795002,8.389919502030505,-32.58324902327175,0.9159097792271297,5,-0.20749855041504617,-0.18999862670899148,-1.914999008178718,-4.482499122619636,1.2800025939941335,0,0.002745445029906479,-1.245770684287603,38.63999938964844,-1.2767317325963032,39.665000915527344,-1.4109556589838634,39.34500122070313,0.002745445029906479
2681,2010-05-18,38.52999877929688,38.775001525878906,38.349998474121094,38.66999816894531,1388726.0,0.007451950722229039,1.4285465166971838,-9.33367243132776,59.227985635743565,48.92767731519391,-0.34812768068881184,-0.26822801357267423,-1.394493993461431,-3.8205706916025406,19.023058149771764,0.5300025939941335,-0.42456111658886186,0.2662487030029368,-1.494348986543109,2.0268463925489826,-0.6140501417700861,1.1465475477759597,-1.7888201941870179,17.966791358394662,-26.66807505189416,0.8802988447730229,5,-0.49249839782715554,-0.47499847412110086,-2.1999988555908274,-4.767498970031745,0.8800010681152273,1,0.004801489207168386,-7.914504948336749,38.24499893188477,-1.245770684287603,38.63999938964844,-1.2767317325963032,39.665000915527344,0.004801489207168386
2682,2010-05-19,37.86000061035156,38.9900016784668,37.75,38.099998474121094,2177168.0,-0.01738900052354342,-4.391322375731843,1.7142779291554004,52.464802448213916,49.90610730374416,0.5716768482712737,0.34710869725480364,-0.6746350686872873,-3.089948306757961,17.111531405719234,1.2400016784667969,-0.515373794723061,-0.3577495574951186,-2.1096072867834224,1.3941081717931851,-1.2336784221392705,0.5181793071490333,-0.907392776969381,4.373782785169546,-41.653684146489965,0.8759288646441512,5,0.17749977111816406,0.19499969482421875,-1.4575004577636719,-4.097500801086426,1.3400001525878906,2,0.012942362806923846,1.4285465166971838,38.52999877929688,-7.914504948336749,38.24499893188477,-1.245770684287603,38.63999938964844,0.012942362806923846
2683,2010-05-20,36.84000015258789,38.25500106811523,36.3650016784668,38.14500045776367,2303601.0,-0.026941374572635013,1.4786852440153226,5.437549670979433,42.549577054567244,50.239612596743726,1.6271895960476144,1.314806646464966,0.3882701873408294,-2.0195891941052366,15.740096264245206,1.8899993896484304,-0.3483608391843873,-1.3017499923706026,-3.156485949688161,0.5529859649469557,-2.229117971029382,-0.37438201371182345,3.424999237060547,13.788055622609585,-31.689816274836815,0.9273679786587778,5,1.4750003814697266,1.2150001525878906,0.5699987411499023,-2.152501106262207,1.6399993896484375,3,0.042345313974745835,-4.391322375731843,37.86000061035156,1.4285465166971838,38.52999877929688,-7.914504948336749,38.24499893188477,0.042345313974745835
2684,2010-05-21,36.599998474121094,37.13999938964844,36.06999969482422,36.71500015258789,2808411.0,-0.006514703514460707,1.2176155971680325,0.0881238709375676,42.4533448802176,49.73178451845045,1.9158106389302247,1.4159368015697424,0.647189407371485,-1.727558466431617,14.054780317010957,1.0699996948242188,-0.07812901481125323,-1.4075016021728501,-3.3020773887489696,0.48707418440326933,-2.3547894954609134,-0.46021370888478685,3.5870009613037084,18.15063079634364,-26.758126866322698,0.9472878932880613,5,1.5675010681152344,1.4550018310546875,1.292496681213379,-1.4300031661987305,1.4050025939941335,4,0.06243148396941156,1.4786852440153226,36.84000015258789,-4.391322375731843,37.86000061035156,1.4285465166971838,38.52999877929688,0.06243148396941156
2685,2010-05-24,37.28499984741211,37.38000106811523,36.61999893188477,36.76499938964844,2120060.0,0.018715885296425983,1.1408423461904253,-4.521677115467543,52.5443814229142,50.17939593875008,1.1074114525983987,0.5741055535724797,0.004446028406668745,-2.3526662451503455,11.733609944068544,0.7800025939941335,0.012789033016296969,-0.6042501449584989,-2.35709845103338,1.1485981611163822,-1.4806742979959395,0.27217400807894165,2.737319598388666,41.60956600009668,-7.697815921033566,0.8764241530374418,5,0.8824996948242188,0.7700004577636719,0.6074953079223633,-2.115004539489746,-0.5400009155273366,0,0.04331505122907742,1.2176155971680325,36.599998474121094,1.4786852440153226,36.84000015258789,-4.391322375731843,37.86000061035156,0.04331505122907742
2686,2010-05-25,34.924999237060554,36.435001373291016,34.875,36.16999816894531,2576384.0,-0.06329624835751102,-1.3197091181367224,-2.394226607489991,41.86703270496041,48.73950275189549,3.2503442583305784,2.8245306053177686,2.386277771816367,0.05459174838180303,11.360021982335104,2.4099998474121094,0.10132486072653535,-2.802750778198238,-4.99310195864404,-0.6123995977524359,-3.897926368421139,-1.707575187975337,4.939227418701158,1.2150477926216334,-50.33777897094561,1.0951755902229021,5,2.6450004577636648,2.6625003814697195,2.9674959182739187,0.2449960708618093,1.3699913024902273,1,0.13171087728864062,1.1408423461904253,37.28499984741211,1.2176155971680325,36.599998474121094,1.4786852440153226,36.84000015258789,0.13171087728864062
2687,2010-05-26,35.66999816894531,36.22000122070313,35.29999923706055,35.400001525878906,1832960.0,0.0213313943639033,-2.914891890137034,-0.21686495960094374,40.11654189386874,47.42143259223638,2.1559452642869843,2.081502092527316,1.6759243283984517,-0.660372553426626,12.183098143132662,1.2950019836425781,0.031225264552013243,-1.9912517547607393,-4.34899640535815,0.36649289583667155,-3.170124080059445,-0.8123794294620339,3.8948748874706993,23.52064845318594,-26.39111971440427,1.1788723252987072,5,1.6725025177001953,1.917501449584961,2.22249698638916,-0.5000028610229492,-0.4199981689453125,2,0.10485006645508843,-1.3197091181367224,34.924999237060554,1.1408423461904253,37.28499984741211,1.2176155971680325,36.599998474121094,0.10485006645508843
2688,2010-05-27,36.72999954223633,36.88499069213867,35.70500183105469,35.79999923706055,2166654.0,0.029716888917977746,-1.1071321525885558,3.4444884003503913,46.2360742290912,47.55011198837645,0.7105536070373688,1.0177633376817283,0.6468363333351874,-1.690496904208473,12.99626589360685,1.2149925231933594,-0.019032847170791456,-0.8957504272460923,-3.2886403087740845,1.4971394542818999,-2.0921953680100884,0.30069451351790377,2.5534811307947223,74.05184635837449,23.8209283525684,1.1964449407639952,5,0.2025012969970703,0.8575000762939453,1.298746109008789,-1.5600042343139648,-1.9500007629394531,3,0.06724751569525167,-2.914891890137034,35.66999816894531,-1.3197091181367224,34.924999237060554,1.1408423461904253,37.28499984741211,0.06724751569525167
2689,2010-05-28,37.290000915527344,37.525001525878906,36.97000122070313,37.084999084472656,1836711.0,0.015246430173435188,-1.551739862494789,0.2204320040690091,42.76909708719252,46.692093039641044,-0.06826202203298237,0.4106922216614777,0.11022477989718027,-2.227759578207511,12.855256965458853,0.7950019836425781,-0.2128431629099481,-0.292499160766603,-2.676363404898538,2.091365083365332,-1.484431282832567,0.899432961299361,1.728970917121842,91.13205754575475,44.40219647458429,1.1919321220659658,5,-0.3575000762939453,0.2974987030029297,0.8349943161010742,-2.1200056076049805,-2.6650009155273438,4,0.03191200315078224,-1.1071321525885558,36.72999954223633,-2.914891890137034,35.66999816894531,-1.3197091181367224,34.924999237060554,0.03191200315078224
2690,2010-05-31,36.56499862670898,36.99499893188477,36.39500045776367,36.52000045776367,952504.0,-0.019442270609236645,-3.0678115139916686,0.21950130256788494,41.20602209420985,44.68965264613729,0.43959954546321,1.08333812184852,0.8545430621444225,-1.4782554119861473,12.841035562197295,0.8950004577636719,-0.4335399653374452,-0.9490013122558665,-3.368681506343357,1.470678881831624,-2.1588414092996118,0.2608387847878788,2.2053348959812595,63.77349636236409,20.734609929911286,1.2098400970437462,5,0.36750221252442117,1.0225009918212962,1.5599966049194407,-1.395003318786614,-1.0849990844726491,0,0.03938199085161176,-1.551739862494789,37.290000915527344,-1.1071321525885558,36.72999954223633,-2.914891890137034,35.66999816894531,0.03938199085161176
2691,2010-06-01,37.20000076293945,37.47000122070313,36.13000106811523,36.69499969482422,2101541.0,0.017366393000946,1.5645887253094568,11.222702611056366,40.00000711364796,43.30467538674108,-0.4513692435779362,0.5012048839243732,0.25372633558098556,-2.087129660344729,13.55583967968787,1.3400001525879048,-0.49529812205329193,-0.3312492370605469,-2.7360212829561164,2.0735228088350226,-1.5336352600083316,0.8711367858872379,1.3366127483893706,85.39323916327058,46.78662851802369,1.2023860229477832,6,-0.6350002288818359,0.3699989318847656,1.1274986267089844,-1.9475011825561523,-1.2449989318847656,1,-0.01223123176674712,-3.0678115139916686,36.56499862670898,-1.551739862494789,37.290000915527344,-1.1071321525885558,36.72999954223633,-0.01223123176674712
2692,2010-06-02,37.47000122070313,37.63000106811523,36.849998474121094,36.85499954223633,1255143.0,0.007258076672747471,-1.4959930664485463,1.2178225300831818,39.71898127137394,42.99016474416405,-0.8744686156734929,0.31177124728230865,0.012082070773736575,-2.3280492397304755,14.111625431172792,0.7800025939941335,-0.600852170209393,-0.10224876403808025,-2.4714566432234903,2.26695911514733,-1.2868527036307853,1.0823551755546248,0.8469154799459631,91.68831632076832,56.70077154025783,1.1846039395927046,6,-1.217500686645515,0.09999847412108664,1.1124982833862234,-2.2175016403198313,-1.3899993896484446,2,-0.031358704106556834,1.5645887253094568,37.20000076293945,-3.0678115139916686,36.56499862670898,-1.551739862494789,37.290000915527344,-0.031358704106556834
2693,2010-06-03,39.0,39.25,38.2400016784668,38.334999084472656,2058797.0,0.040832632224508725,-1.3625809790659076,1.0812993505728108,51.61001947609708,44.0075730325951,-2.308626540530092,-1.1765578328707562,-1.4816743787798714,-3.814984844221918,14.153023986002768,1.779998779296868,-0.7926486853898425,1.3630001068115263,-1.0907591753712396,3.816759388994292,0.1361204657201469,2.5898797479029056,-4.125,91.98717674403252,56.28298888946934,1.2268796410913816,6,-1.9375,-1.4300003051757812,-0.7049999237060547,-3.747500419616699,-2.720001220703118,3,-0.09615384615384615,-1.4959930664485463,37.47000122070313,1.5645887253094568,37.20000076293945,-3.0678115139916686,36.56499862670898,-0.09615384615384615
2694,2010-06-04,38.43000030517578,39.29499053955078,38.20500183105469,39.00500106811523,1858136.0,-0.01461537679036462,-1.1268119852473233,-0.8646616110046588,50.814624643096714,43.81537783483759,-1.6223495734802924,-0.5683595357549294,-0.8676074702664991,-3.211345837694637,14.452420881051498,1.0899887084960938,-0.8898590089761882,0.7502504348754897,-1.7286242661538225,3.229125135904802,-0.4891869156391664,1.9896877853901458,-3.4675003051757827,72.67004386012495,32.12648880707255,1.2394373505146559,6,-1.3450050354003906,-0.8600006103515625,-0.1725006103515625,-3.1200008392333984,-1.7750015258788991,4,-0.09497792081431033,-1.3625809790659076,39.0,-1.4959930664485463,37.47000122070313,1.5645887253094568,37.20000076293945,-0.09497792081431033
2695,2010-06-07,37.15499877929688,38.02999877929688,36.935001373291016,37.75,2179770.0,-0.033177244750299484,-1.1159451271202196,1.0347833586540442,44.43094769434239,44.10025727810227,-0.41094302905501934,0.6070249707418398,0.4383600849005731,-1.9238286667798903,13.519848908707955,1.4949989318847656,-0.8362208187916877,-0.4417510986328068,-2.871249117612571,1.9877469203469573,-1.6565001081226924,0.7729979108570788,-2.0191991577148514,32.38550145055438,-10.558891078548278,1.2147490094898834,6,0.14249610900878196,0.41500091552733664,1.1025009155273366,-1.804999351501472,-0.5999984741211009,0,-0.06809309278477549,-1.1268119852473233,38.43000030517578,-1.3625809790659076,39.0,-1.4959930664485463,37.47000122070313,-0.06809309278477549
2696,2010-06-08,36.5,37.72000122070313,36.13999938964844,37.5,1660414.0,-0.01762881983088249,1.1944432670707295,1.6806688208442526,44.48499770128314,44.58564125670386,0.5486622500313061,1.1650251603492876,1.123155038522718,-1.2399570565738571,12.711097587047703,1.5800018310546946,-0.7760920361288868,-0.9972497940063505,-3.4356981421696844,1.4411985541569834,-2.2164739680880174,0.22197438007531645,-1.1978327416992158,11.410510941138632,-34.90862893201124,1.2192241740816676,6,0.9999961853027344,1.0699996948242188,1.7574996948242188,-1.1500005722045898,0.8600006103515625,1,-0.027945218020922535,-1.1159451271202196,37.15499877929688,-1.1268119852473233,38.43000030517578,-1.3625809790659076,39.0,-0.027945218020922535
2697,2010-06-09,37.13999938964844,37.18999862670898,36.31999969482422,36.70000076293945,1365656.0,0.017534229853381822,2.222235565885179,-0.4399986267089844,51.25522605177834,45.14332479255798,0.15545936951333061,0.37035066410173556,0.5234208732694867,-1.8454723587135646,11.411110164535222,0.8699989318847585,-0.8623819847417593,-0.2470003128051772,-2.5279966329500425,2.033996007339688,-1.3874984728776099,0.8934978472672555,-1.6781192000976546,31.69580998764301,-17.964233693081425,1.1404981600724342,6,0.5724964141845703,0.43000030517578125,1.1075000762939453,-1.7899999618530273,-0.4249992370605469,2,-0.03190623527376868,1.1944432670707295,36.5,-1.1159451271202196,37.15499877929688,-1.1268119852473233,38.43000030517578,-0.03190623527376868
2698,2010-06-10,38.06999969482422,38.45000076293945,37.13499069213867,37.14500045776367,1611360.0,0.025040396350544558,-1.7830348240631977,2.1022775547714208,55.8148750174287,46.59285567369535,-0.6308088627743658,-0.7223027749150575,-0.34597308755584066,-2.747605145331846,9.623824768864912,1.3150100708007812,-0.6055431069870423,0.7627500534057603,-1.2822172235196234,2.807717330331144,-0.259733585056928,1.7852336918684486,-2.4547950912734393,61.172922948944574,7.216211631007397,1.0224836384626916,6,-0.35750389099121094,-0.5,0.0787496566772461,-1.3500003814697266,-1.8299980163574219,3,-0.05227207459211192,2.222235565885179,37.13999938964844,1.1944432670707295,36.5,-1.1159451271202196,37.15499877929688,-0.05227207459211192
2699,2010-06-11,37.90999984741211,38.79999923706055,37.83000183105469,38.45000076293945,1744850.0,-0.00420278037023103,-1.771433242506812,-0.5837852550488075,52.579445797002144,47.85656941845005,-0.4175200806587611,-0.6532913634663942,-0.1433850433766537,-2.563259345759903,8.61030944644877,0.9699974060058594,-0.36459719100083987,0.6392501831054673,-1.3302233762840885,2.608723742495023,-0.3454865965893106,1.6239869628002452,-2.14760380642133,66.54137440968991,10.567490418637902,0.984736779694779,6,-0.19750404357910156,-0.3400001525878906,0.1849994659423828,-1.1900005340576172,-2.1199989318847656,4,-0.04299659917372689,-1.7830348240631977,38.06999969482422,2.222235565885179,37.13999938964844,1.1944432670707295,36.5,-0.04299659917372689
2700,2010-06-14,38.349998474121094,38.70000076293945,38.04999923706055,38.209999084472656,1229043.0,0.011606400118174154,-1.8260992154976532,-0.2592576894276551,66.79744020618436,50.83406198428742,-0.645578350826149,-1.1436562063476572,-0.5572099197996963,-2.96796300488694,7.829569818573913,0.7900009155273438,-0.24915310158245774,1.0739988327026353,-0.9069360392736243,3.054933704678895,0.08353139671450549,2.064466268690765,-2.4462986531879167,83.08267711453988,19.34846405213422,0.9904674359881305,6,-0.6325035095214844,-0.779998779296875,-0.48999786376953125,-1.6299991607666016,-3.715007781982422,0,-0.04419816850756886,-1.771433242506812,37.90999984741211,-1.7830348240631977,38.06999969482422,2.222235565885179,37.13999938964844,-0.04419816850756886
2701,2010-06-15,38.71500015258789,38.79499053955078,38.16999816894531,38.26499938964844,1016627.0,0.009517645188776402,1.0492173380111693,3.214305177111717,65.51197169002833,53.699949808582346,-0.8639288332414452,-1.574829748875132,-0.8901285282360476,-3.2891213937666564,7.029193628105834,0.6249923706054688,-0.11396902783043572,1.4297504425048828,-0.5773939784519015,3.436894863461667,0.4261782320264942,2.4333226529832714,-2.67564870291001,96.5726169289528,26.605266013889533,1.0035722104783913,6,-0.9975051879882812,-1.1450004577636719,-1.0074996948242188,-1.9950008392333984,-4.2350006103515625,1,-0.05579232439361681,-1.8260992154976532,38.349998474121094,-1.771433242506812,37.90999984741211,-1.7830348240631977,38.06999969482422,-0.05579232439361681
2702,2010-06-16,38.349998474121094,38.91999816894531,38.05500030517578,38.900001525878906,1434184.0,-0.009427913651768316,1.9322143485232504,-1.2222269317170347,58.88156670173228,54.507899500319596,-0.40339338118825907,-1.2345315267424013,-0.47163920968611706,-2.86886072985196,6.740683035630854,0.8649978637695312,0.10558746448996459,1.0402488708496094,-1.0079766969648105,3.0884744386640293,0.016136086942395877,2.064361654756823,-2.1804214608482937,68.06737774320463,-1.3261687776573865,1.0241127839072113,6,-0.6325035095214844,-0.779998779296875,-0.6424980163574219,-1.6299991607666016,-3.269996643066399,2,-0.025814808426592006,1.0492173380111693,38.71500015258789,-1.8260992154976532,38.349998474121094,-1.771433242506812,37.90999984741211,-0.025814808426592006
2703,2010-06-17,38.400001525878906,38.81999969482422,38.20000076293945,38.34500122070313,1113317.0,0.0013038605931512404,-2.5941839893852277,-0.09999999999998709,56.445990406998106,55.13360680741975,-0.6117932394886338,-1.2244489625898467,-0.4501905976719769,-2.867064168185216,7.221260748608782,0.6199989318847656,0.3084204237542494,1.012251853942871,-1.0790150691990021,3.1035187770847443,-0.033381607628065524,2.0578853155138077,-2.105407971554989,52.29372567684856,-13.757259826471149,1.045633461570936,6,-0.8700027465820312,-0.8300018310546875,-0.5600013732910156,-1.6450023651123047,-3.0300025939941335,3,-0.04388024235247601,1.9322143485232504,38.349998474121094,1.0492173380111693,38.71500015258789,-1.8260992154976532,38.349998474121094,-0.04388024235247601
2704,2010-06-18,38.88499069213867,39.13499069213867,38.50500106811523,38.50500106811523,1648664.0,0.012629925702813294,-2.315825402561854,6.908863920100897,63.8589809966894,57.29227717434719,-1.1459652234352404,-1.612129738586198,-0.8754785824575606,-3.288045880358439,7.603583527099783,0.7349891662597656,0.5197614534782247,1.3829914093017592,-0.7756512750708495,3.541634093674368,0.30367006711545486,2.4623127514880636,-2.4703812584056806,76.95834388096644,10.180600174186523,1.079321342186304,6,-1.2474956512451172,-1.542490005493164,-0.8712406158447266,-1.7374916076660156,-3.514991760253899,4,-0.0680208215713064,-2.5941839893852277,38.400001525878906,1.9322143485232504,38.349998474121094,1.0492173380111693,38.71500015258789,-0.0680208215713064
2705,2010-06-21,38.900001525878906,39.7400016784668,38.77999877929688,39.31499862670898,1153975.0,0.0003860315631569744,-1.9312949535541026,-1.0921274545235122,60.96774145914313,59.123693147442744,-0.9917048410316767,-1.5810039615875127,-0.8374423787656866,-3.2218660127375074,8.340693868067026,0.9600028991699148,0.4621083366874785,1.3172521591186523,-0.9263664701582073,3.560870788395512,0.19544284448022609,2.4390614737570786,-2.3701768479132,50.14839952638931,-13.684939820237119,1.1218093146384287,6,-0.8700008392333984,-1.5925006866455078,-0.8537511825561523,-1.325002670288086,-3.920001983642578,0,-0.07994859867248538,-2.315825402561854,38.88499069213867,-2.5941839893852277,38.400001525878906,1.9322143485232504,38.349998474121094,-0.07994859867248538
2706,2010-06-22,39.525001525878906,39.52999877929688,38.77999877929688,38.97000122070313,1320550.0,0.01606683741603998,1.6548916345958418,-1.3373594756822897,62.67735628645843,60.392818729073866,-1.2767467201327065,-1.9433501240508235,-1.4024897191502959,-3.7699986224458826,7.982804317316103,0.75,0.4696389611575995,1.712252044677733,-0.317078841916576,3.741582931272042,0.6975866013805785,2.7269174879748874,-2.8025662278831334,87.24035742665487,25.81801476172695,1.0146654432971551,6,-1.0875053405761719,-2.217500686645508,-1.4787511825561523,-1.8750019073486328,-5.6550025939941335,1,-0.12371943440757394,-1.9312949535541026,38.900001525878906,-2.315825402561854,38.88499069213867,-2.5941839893852277,38.400001525878906,-0.12371943440757394
2707,2010-06-23,39.40999984741211,39.7400016784668,38.849998474121094,39.22999954223633,1559534.0,-0.0029095932707681182,1.1190452402793798,0.3243246958553894,53.06427103142133,60.08719606396194,-0.9005895429626634,-1.616678555965322,-1.2954964258080182,-3.5855224893001036,7.65900852811318,0.8900032043457031,0.6754214242982215,1.410250282287599,-0.4716199069290994,3.2921204715042975,0.46931518767924985,2.3511853768959483,-2.5065105665880765,78.5713224110854,20.147108400564164,0.9409350946083503,6,-0.6249980926513672,-2.102499008178711,-1.3637495040893555,-1.760000228881836,-3.0600013732910156,2,-0.12509516174229351,1.6548916345958418,39.525001525878906,-1.9312949535541026,38.900001525878906,-2.315825402561854,38.88499069213867,-0.12509516174229351
2708,2010-06-24,39.20000076293945,39.790000915527344,38.96500015258789,39.7400016784668,1359732.0,-0.005328573592634611,1.5781298428820065,-3.0,56.08214669034629,60.47638505211128,-0.5737824648644221,-1.2776511111457225,-1.130444514398178,-3.30768246173227,7.864615961473651,0.8250007629394531,0.9456117844458518,1.0767511367797837,-0.7782625932738014,2.931764866833369,0.14924427175299115,2.0042580018065763,-2.126320738256851,54.085585786169375,-2.431841130784832,0.9275068650267939,6,-0.2800006866455078,-1.8675003051757812,-1.1537504196166992,-1.4050006866455078,-2.6800003051757812,3,-0.10510201152291554,1.1190452402793798,39.40999984741211,1.6548916345958418,39.525001525878906,-1.9312949535541026,38.900001525878906,-0.10510201152291554
2709,2010-06-25,38.47999954223633,39.52999877929688,38.41999816894531,39.27999877929688,1284290.0,-0.018367377721681843,-1.413039602277219,1.4814775569024843,61.47185746850971,59.88465363681411,0.2632608243204473,-0.4889982881298707,-0.43180096291079195,-2.526451924382471,8.358722305495986,1.1100006103515696,1.0674807038429392,0.2972499847412138,-1.5212093377586484,2.115709307241076,-0.6119796765087173,1.2064796459911449,-1.1890138462861444,4.3796535036671145,-52.91044533780214,0.9092296612499304,6,0.4425010681152344,-1.1474990844726562,-0.2949991226196289,-0.5200004577636719,-1.5249977111816406,4,-0.08082122264419378,1.5781298428820065,39.20000076293945,1.1190452402793798,39.40999984741211,1.6548916345958418,39.525001525878906,-0.08082122264419378
2710,2010-06-28,38.00500106811523,38.66999816894531,37.45000076293945,38.61999893188477,1444770.0,-0.01234403533710371,2.4125976354091083,0.7687480628472083,63.44950593067271,59.65549077466348,0.7645785484351464,0.1047853721018086,-0.0016896386172646771,-1.9787127096050554,8.167772477235694,1.2199974060058594,1.0435691591495484,-0.249748611450201,-1.9052383027749045,1.4057410798745025,-1.0774934571125527,0.5779962342121507,1.7849998474121165,23.717960213035852,-37.74903260514589,0.8277448456623512,6,0.6149997711181712,-0.6725006103515554,0.10624885559082742,-0.04500198364257102,-0.7700004577636648,0,-0.06933303676292024,-1.413039602277219,38.47999954223633,1.5781298428820065,39.20000076293945,1.1190452402793798,39.40999984741211,-0.06933303676292024
2711,2010-06-29,36.74499893188477,37.77000045776367,36.65999984741211,37.77000045776367,1409501.0,-0.0331535877073702,1.1658516252446984,1.6666749370417195,46.82220464060569,58.315561656760536,1.9173818671909046,1.4007703597027543,1.1981808621862697,-0.6433770826090921,8.510295401116977,1.345001220703118,1.0547041440358456,-1.4870006561279254,-3.214461206097262,0.2404598938414111,-2.3507309311125937,-0.6232703811432572,2.9982019805908138,2.715624775292697,-59.93470047637215,0.8637302749846673,6,1.4800014495849538,0.5875015258788991,1.366250991821282,1.2150001525878835,0.49500274658202414,1,-0.04803373087369722,2.4125976354091083,38.00500106811523,-1.413039602277219,38.47999954223633,1.5781298428820065,39.20000076293945,-0.04803373087369722
2712,2010-06-30,36.29499053955078,36.900001525878906,36.13999938964844,36.89500045776367,1434604.0,-0.01224679290828623,1.4917610420796568,0.5853746585385864,34.52481042969269,55.87987499261549,2.2855857286375425,1.8532536640240096,1.6020598469619642,-0.11429866773681141,9.132151412047588,0.7600021362304688,0.8432250664998975,-1.878258514404294,-3.7854140048541254,0.028896976045537315,-2.8318362596292133,-0.9246807691793748,3.324882330322268,4.24633109886228,-56.170546974352945,0.9535777452249165,6,1.6700096130371094,1.250009536743164,1.2837591171264648,1.2925090789794922,0.9550094604492188,2,-0.0668133968797564,1.1658516252446984,36.74499893188477,2.4125976354091083,38.00500106811523,-1.413039602277219,38.47999954223633,-0.0668133968797564
2713,2010-07-01,35.25,36.40999984741211,35.02000045776367,35.86999893188477,1840036.0,-0.028791591457009824,-1.5740776716175406,1.033314472086426,29.909386623794575,52.10769784007162,3.170131898999699,2.743562799841264,2.6013668769620466,1.003530008978501,9.326921312860769,1.3899993896484375,0.5868684133045221,-2.7357490539550753,-5.003864093840775,-0.4676340140693753,-3.8698065738979253,-1.6016915340122253,4.161080461059569,5.099770018498321,-52.28931015658169,1.1340575199428498,7,2.155000686645508,2.155000686645508,2.2150001525878906,2.3374996185302734,1.5600013732910156,3,0.031205630471520474,1.4917610420796568,36.29499053955078,1.1658516252446984,36.74499893188477,2.4125976354091083,38.00500106811523,0.031205630471520474
2714,2010-07-02,34.779998779296875,35.63999938964844,34.755001068115234,35.599998474121094,1158770.0,-0.013333367963209275,-1.0344903185070857,1.3225824314429888,23.15793398575083,47.90660812080581,3.3487622647681192,3.0842242614450512,2.989461185441151,1.5516408512813697,9.562745709896408,0.8849983215332031,0.4171964731318667,-3.0232501983642592,-5.692726504370192,-0.35377389235832624,-4.357988351367226,-1.6885120453612927,4.27979528149902,0.6385116141296882,-51.290450824060706,1.334738153002968,7,2.492502212524414,2.492502212524414,2.480001449584961,2.8075008392333984,2.2450027465820312,4,0.0500288021718549,-1.5740776716175406,35.25,1.4917610420796568,36.29499053955078,1.1658516252446984,36.74499893188477,0.0500288021718549
2715,2010-07-05,34.625,34.990001678466804,34.575000762939446,34.985000610351555,773741.0,-0.00445654930238637,1.2432315400952543,0.43902529796517525,18.245371278082274,42.9697208976529,3.166579787286139,3.204246916704804,3.047296314747456,1.7850401292255,10.785854685103525,0.41500091552735796,0.2555170873836232,-3.051749038696286,-6.067845727001128,-0.03565235039144454,-4.559797382848707,-1.5437006945438654,4.00431476152783,1.5649214972242653,-42.86970910125531,1.5080483441524206,7,2.5575008392333984,2.5575008392333984,2.635000228881836,2.9624996185302734,2.0149993896484375,0,0.06729247165500896,-1.0344903185070857,34.779998779296875,-1.5740776716175406,35.25,1.4917610420796568,36.29499053955078,0.06729247165500896
2716,2010-07-06,35.47999954223633,35.63499069213867,34.669998168945305,34.705001831054695,1030301.0,0.024693127573612417,-1.2839923616220954,-2.152767770101324,29.292949309694336,40.328462928572115,1.8745887639312855,2.391528318601516,2.1512607685090117,1.018679585762115,11.346032159294897,1.0099906921386719,-0.016881771885799424,-2.145749473571776,-5.2778896990120145,0.9863907518684627,-3.7118195862918952,-0.5796793608516566,2.6627975394608967,38.924665906462195,-2.4164585119414994,1.5660701127201178,7,1.7025012969970703,1.7025012969970703,1.7800006866455078,2.1075000762939453,0.04000091552734375,1,0.04946451777785499,1.2432315400952543,34.625,-1.0344903185070857,34.779998779296875,-1.5740776716175406,35.25,0.04946451777785499
2717,2010-07-07,35.95500183105469,36.04999923706055,34.96500015258789,35.19499969482422,1243810.0,0.013387888809099469,1.2842159366517292,0.9806508138865325,33.37866363773098,37.805853700503754,0.958781471987308,1.9217249460673997,1.6771307297941433,0.6354992965054009,11.79672035922168,1.0849990844726562,-0.26371808299751365,-1.611497306823729,-4.8260749202821245,1.6030803066346664,-3.2187861135529303,-0.004208500094527778,1.759659692391601,75.20445540232092,33.79267140962757,1.6072888067291982,7,1.0974979400634766,1.227499008178711,1.1124982833862305,1.632497787475586,-0.6150016784667969,2,0.03573911227845472,-1.2839923616220954,35.47999954223633,1.2432315400952543,34.625,-1.0344903185070857,34.779998779296875,0.03573911227845472
2718,2010-07-08,36.08000183105469,36.400001525878906,35.81999969482422,36.400001525878906,835718.0,0.0034765677550887553,2.6250149011754047,-0.42105104652913716,29.950084555770005,34.303434487977114,0.3851722753175224,1.7286225901036403,1.540288833714854,0.5913662979349681,12.304505805941501,0.5800018310546875,-0.6036051140552416,-1.3869974136352567,-4.658640352393817,1.8846455251233039,-3.022818883014537,0.24882405574402355,1.257900401130783,82.46577747678268,43.66875444506232,1.63582146937928,7,0.5424976348876953,1.102499008178711,0.8312482833862305,1.507497787475586,-0.7050018310546875,3,0.03242788552017961,1.2842159366517292,35.95500183105469,-1.2839923616220954,35.47999954223633,1.2432315400952543,34.625,0.03242788552017961
2719,2010-07-09,36.27999877929688,36.599998474121094,36.185001373291016,36.29999923706055,720718.0,0.005543152386152439,-2.952442369525332,0.06250149011751827,31.754856300678952,30.781806751311144,-0.17848244799470336,1.4759199880473588,1.3074796986561594,0.468711646044504,12.551564662497631,0.5199966430664062,-0.858665900206077,-1.1055004119873004,-4.411705140601917,2.2007043166273164,-2.758602776294609,0.547601952320008,0.7263552765790635,84.19752807337831,44.90161537043363,1.6531023643073086,7,-0.1074981689453196,0.9025020599365163,1.0362510681152273,1.3075008392333913,-1.2399978637695384,4,0.014608671770313775,2.6250149011754047,36.08000183105469,1.2842159366517292,35.95500183105469,-1.2839923616220954,35.47999954223633,0.014608671770313775
2720,2010-07-12,36.65499877929688,37.06499862670898,36.10499954223633,36.27999877929688,753005.0,0.010336273776668126,-1.6482789102043967,-18.749570856386597,29.292910388196418,28.834107389932335,-0.8550348722332402,1.019704730462955,0.9104407874078078,0.14272411603790403,12.663335249467764,0.9599990844726491,-1.1402982041325913,-0.6457504272460852,-3.9347087297049725,2.643207875212802,-2.2902295784755253,0.9987287239833549,-2.079998016357436,82.88101173078974,47.598768930030644,1.6444791512294425,7,-0.8349990844726705,0.5275020599365163,0.6724987030029226,0.9325008392333913,-0.8449974060058665,0,0.010094196123422217,-2.952442369525332,36.27999877929688,2.6250149011754047,36.08000183105469,1.2842159366517292,35.95500183105469,0.010094196123422217
2721,2010-07-13,36.55500030517578,36.915000915527344,36.33000183105469,36.36000061035156,1539284.0,-0.002728099234792003,-3.58827753343506,0.5199991861979166,29.356466093864256,28.25984690817362,-0.8770535418724705,1.0009010435872625,1.02160097848315,0.2886174218496649,12.71652024354743,0.5849990844726562,-1.4325506579404532,-0.6377489089965849,-3.8725816181241726,2.597083800131003,-2.2551652635603787,0.979667445567209,-1.9301995849609455,75.7143479951029,44.011475352246556,1.6174163545637947,7,-0.7350006103515696,0.6275005340576172,0.8787469863891602,1.0324993133544922,-0.9350013732910085,1,0.0023252382372602742,-1.6482789102043967,36.65499877929688,-2.952442369525332,36.27999877929688,2.6250149011754047,36.08000183105469,0.0023252382372602742
2722,2010-07-14,37.36000061035156,37.75,36.70000076293945,36.88000106811523,1205002.0,0.022021619435243167,-1.4999977293472782,2.461539966352398,37.74966335670071,29.130988767385418,-1.6931475179752482,0.1243028189160853,0.24395540444103148,-0.4705304162529913,12.905366352469427,1.1949996948242188,-1.7049421111535494,0.21675128936767862,-2.97351086806858,3.407013446803937,-1.3783797893504541,1.8118823680858114,-2.686395932006846,79.79278093363217,48.81766992418402,1.5951310787181305,7,-1.197500228881836,-0.17749977111816406,0.17499732971191406,0.22749900817871094,-2.470001220703118,2,-0.04925053861155637,-3.58827753343506,36.55500030517578,-1.6482789102043967,36.65499877929688,-2.952442369525332,36.27999877929688,-0.04925053861155637
2723,2010-07-15,36.71500015258789,37.57500076293945,36.525001525878906,37.275001525878906,1076017.0,-0.017264465932180895,-1.2340441937382058,-1.166670640313424,38.13046422854332,30.794603238806808,-0.9146701019301702,0.6709970502691789,0.8753686103665217,0.22741603672307775,13.044679932157017,1.0499992370605469,-1.7955639338760037,-0.34399909973144815,-3.483104898383793,2.795106698920897,-1.913551999057617,1.2255537995947208,-1.9183396613769617,37.08209365369052,2.629532403415297,1.5695528993261714,7,-0.5524997711181641,0.4675006866455078,0.9262475967407227,0.8724994659423828,-2.2150001525878906,3,-0.037450633100517106,-1.4999977293472782,37.36000061035156,-3.58827753343506,36.55500030517578,-1.6482789102043967,36.65499877929688,-0.037450633100517106
2724,2010-07-16,36.2400016784668,37.165000915527344,36.15999984741211,36.95000076293945,956566.0,-0.012937449874628748,-1.3103399893013425,1.2678523988256212,38.13046422854334,33.004058011080254,-0.23556267507823492,0.9883528739657663,1.3351711333573917,0.7434757527248124,12.833338261785132,1.0050010681152344,-1.7833399227122513,-0.6867481231689467,-3.7231290615972554,2.349632815259362,-2.204938592383101,0.8314423460452076,-1.325207606904307,8.206814508367982,-26.463325271124894,1.518190469214155,7,-0.030002593994140625,0.9424991607666016,1.4012460708618164,1.3474979400634766,-1.7900009155273509,4,-0.023868698631456353,-1.2340441937382058,36.71500015258789,-1.4999977293472782,37.36000061035156,-3.58827753343506,36.55500030517578,-0.023868698631456353
2725,2010-07-19,35.790000915527344,36.33000183105469,35.665000915527344,36.19499969482422,930467.0,-0.0124172390203513,-1.030540930904347,0.5704215514554969,42.79246365095238,34.504004048997814,0.44373583696550867,1.2579074603580267,1.7244586360961165,1.246867989799739,12.227259097106355,0.6650009155273438,-1.6451178003706204,-0.9812488555908203,-3.9087235779757137,1.946225866794073,-2.4449862167832705,0.4824885056016299,-0.7617986068273552,5.995206469436669,-31.365460493831357,1.4637373611924471,7,0.5674991607666016,1.3924999237060547,1.8512468338012695,1.7974987030029297,-1.6300010681152344,0,-0.020955573646677772,-1.3103399893013425,36.2400016784668,-1.2340441937382058,36.71500015258789,-1.4999977293472782,37.36000061035156,-0.020955573646677772
2726,2010-07-20,34.63499069213867,35.99499893188477,34.325000762939446,35.90999984741211,2159224.0,-0.03227186906518287,1.3114044350580751,3.1481802426343153,38.67666919071672,35.092671332662896,1.638591618965819,2.137370671420257,2.814559729646888,2.4390361401716234,11.96204758751456,1.6699981689453267,-1.4317709398640517,-1.891758537292482,-4.6635281797461445,0.8800111051611808,-3.277643358519313,-0.5058737160656506,3.115009307861328,9.050802868653172,-31.15612102995616,1.3858848212268302,7,1.4025096893310547,2.4225101470947266,3.008756637573242,2.9525089263916016,-1.0049896240234375,1,0.03392553766209172,-1.030540930904347,35.790000915527344,-1.3103399893013425,36.2400016784668,-1.2340441937382058,36.71500015258789,0.03392553766209172
2727,2010-07-21,34.47999954223633,35.174999237060554,34.459999084472656,34.935001373291016,1248987.0,-0.004474987485344473,-1.8888734760561932,0.35686161873646166,44.02173430154005,36.65618797108179,1.7459564408393788,2.0069800957846056,2.873939045579135,2.6225977585357043,11.529404030924105,0.7150001525878977,-1.1632435458026222,-1.8002496719360366,-4.36123891427043,0.760739570398357,-3.080744293103237,-0.5197550507688362,3.201500473022463,4.769193209134824,-38.231207799501824,1.2804946211671984,7,1.5575008392333984,2.5775012969970703,3.163747787475586,3.1075000762939453,-0.5999984741210938,2,0.03306262774893609,1.3114044350580751,34.63499069213867,-1.030540930904347,35.790000915527344,-1.3103399893013425,36.2400016784668,0.03306262774893609
2728,2010-07-22,35.080001831054695,35.110000610351555,33.950000762939446,34.255001068115234,1696766.0,0.017401458723437457,1.6214735535373723,-1.8131811931989827,52.283128353827465,38.93710708809829,1.1054350379682631,1.1409910654403248,2.17300956799955,2.0411333648114223,11.165261877220168,1.1599998474121094,-1.0073041921771022,-0.9942474365234304,-3.2052528347001257,1.2167579616532649,-2.099750135611778,0.11125526256491725,2.5343681991577114,35.14777650027979,-12.66538093363009,1.1055026990883488,7,0.769998550415032,1.7899990081787038,2.5637454986572195,2.507497787475579,-1.490001678466804,3,-0.00541626087482272,-1.8888734760561932,34.47999954223633,1.3114044350580751,34.63499069213867,-1.030540930904347,35.790000915527344,-0.00541626087482272
2729,2010-07-23,35.36999893188477,35.54999923706055,34.720001220703125,35.03499984741211,1192506.0,0.008266735624094412,1.3884845490970965,0.40605912081713563,55.55554923407346,41.85517807097352,0.7518440441340033,0.638806141523915,1.8164180883776737,1.768674769528559,11.210003012326803,0.8299980163574219,-0.9003717527490167,-0.5487503051757727,-2.465178841892623,1.3676782315410776,-1.5069645735341979,0.40946396318265244,2.097796327636715,59.663761834772814,5.752638565901009,0.9582142683584235,7,0.48000144958495383,1.5000019073486257,2.180000305175774,2.2175006866455007,-1.7099990844726634,4,-0.024597086744622465,1.6214735535373723,35.080001831054695,-1.8888734760561932,34.47999954223633,1.3114044350580751,34.63499069213867,-0.024597086744622465
2730,2010-07-26,35.36999893188477,35.834999084472656,35.075000762939446,35.75,778843.0,0.0,1.7636340937307355,-1.134334646655538,49.059823597919134,44.0444400158685,0.6150801889891326,0.4545834069093999,1.761184671348083,1.7887862433908381,12.090885606766927,0.7599983215332102,-0.7770671840577492,-0.4170001983642493,-2.074317973031448,1.2403175763029495,-1.2456590856978522,0.41165868896935365,1.9570845477734338,69.43762544675856,13.067741158377018,0.8286588873336004,7,0.48000144958495383,1.5000019073486257,2.1199989318847585,2.2175006866455007,-2.0099983215332173,0,-0.02601069258489519,1.3884845490970965,35.36999893188477,1.6214735535373723,35.080001831054695,-1.8888734760561932,34.47999954223633,-0.02601069258489519
2731,2010-07-27,34.97999954223633,35.904998779296875,34.84000015258789,35.849998474121094,1561983.0,-0.011026276545823555,1.1734676003596716,2.2894644380866764,41.54377244403511,44.466007692239,0.8472702994305976,0.7437037363495307,2.0810922209825407,2.18701369277656,12.557194532305976,1.0649986267089844,-0.6882482322373704,-0.7187496185302749,-2.349026253268775,0.9115270162082254,-1.5338879358995214,0.09638869883897172,2.212000628753131,52.68541301213112,-1.248239403056644,0.8151383173692484,7,0.782501220703125,1.8900012969970703,2.688751220703125,2.6075000762939453,-0.41500091552734375,1,-0.02344195842067165,1.7636340937307355,35.36999893188477,1.3884845490970965,35.36999893188477,1.6214735535373723,35.080001831054695,-0.02344195842067165
2732,2010-07-28,33.86999893188477,35.36000061035156,33.86999893188477,35.349998474121094,1743642.0,-0.031732436388722474,-1.0135164044920748,1.7011509876570194,33.629598902723004,43.96591154492563,1.5758721502449617,1.7525702375677454,3.1282568934517556,3.2988712963541857,12.89826326257802,1.4900016784667898,-0.6432380334426071,-1.707500648498531,-3.5033645195220586,0.08836322252499684,-2.6054325840102948,-0.809568712986767,3.1923212627826842,0.0,-48.24567604135275,0.8979319355117651,7,1.647500991821282,2.960000991821282,4.002499580383294,3.7175006866455007,1.1000022888183523,2,-0.007085853892472627,1.1734676003596716,34.97999954223633,1.7636340937307355,35.36999893188477,1.3884845490970965,35.36999893188477,-0.007085853892472627
2733,2010-07-29,36.349998474121094,37.16999816894531,35.54999923706055,35.650001525878906,3659416.0,0.0732211284453772,-2.5999915229093373,-0.47297105726429645,50.38759526183271,45.3278149930689,-1.0743244564427528,-0.6754241524581062,0.6458263780481701,0.8370847170513116,11.896886465878529,3.2999992370605398,-0.5359911966434652,0.7174989700317411,-1.103336707917876,2.538334647981358,-0.19291886894306742,1.6279168090065497,-2.479999542236321,75.15151865445188,30.154198047113482,0.910417838974808,7,-0.8299999237060547,0.48000144958496094,1.6962528228759766,1.2375011444091797,-0.5550079345703125,3,-0.06795041292131943,-1.0135164044920748,33.86999893188477,1.1734676003596716,34.97999954223633,1.7636340937307355,35.36999893188477,-0.06795041292131943
2734,2010-07-30,36.52000045776367,36.68999862670898,35.82500076293945,36.34500122070313,1818703.0,0.004676808549623601,2.359243868654836,0.24999999999998984,49.23513705460438,46.04366759347468,-1.3415053763213578,-0.7466678351485498,0.48305589291467754,0.6755316323781742,10.673854085388665,0.8649978637695241,-0.5530734933352761,0.8005008697509766,-1.0150966020933296,2.6160983415952828,-0.10729786617118009,1.7082996056731332,-2.650001525878899,80.30309510736059,38.44140761343748,0.9077987359221542,7,-1.0000019073486328,0.17999839782715554,1.6062498092651367,1.0674991607666016,-0.5149993896484375,4,-0.08023001830365262,-2.5999915229093373,36.349998474121094,-1.0135164044920748,33.86999893188477,1.1734676003596716,34.97999954223633,-0.08023001830365262
2735,2010-08-02,36.95500183105469,37.13999938964844,36.72000122070313,36.99499893188477,1070974.0,0.011911318944097582,1.545458749002928,-0.2285558583106766,52.183413569655684,47.54441696891233,-1.7811829837244133,-1.05210305842796,0.038406849705054924,0.25901917130447316,9.25641970536165,0.6199989318847656,-0.5233616417030476,1.119002151489255,-0.6999022828894113,2.937906585867921,0.20954993429992186,2.028454368678588,-3.019002914428704,93.48495795162268,53.596009752816975,0.9094522171893323,8,-1.4350032806396484,-0.6850032806396484,1.1724987030029297,0.6324977874755859,-1.5700111389160156,0,-0.0891625441856605,2.359243868654836,36.52000045776367,-2.5999915229093373,36.349998474121094,-1.0135164044920748,33.86999893188477,-0.0891625441856605
2736,2010-08-03,37.23500061035156,37.34500122070313,36.7400016784668,36.83000183105469,1029490.0,0.007576749165834951,-1.0683777403915367,-10.125703385787423,49.27620168456283,48.12824667813708,-1.847912681812062,-1.2583989226086985,-0.17210338981578843,0.0023589837950908077,8.479147951089256,0.6049995422363352,-0.45270553055343044,1.311250877380374,-0.6022154971550364,3.2247172519157843,0.3545176901126652,2.2679840646480827,-3.2343217086791896,96.83451689498096,59.43226270135408,0.9567331872677065,8,-1.62750053405761,-1.4150009155273438,0.7412500381469727,0.35249900817871094,-1.8199996948242188,1,-0.10406875081191036,1.545458749002928,36.95500183105469,2.359243868654836,36.52000045776367,-2.5999915229093373,36.349998474121094,-0.10406875081191036
2737,2010-08-04,37.2400016784668,37.54499053955078,36.77999877929688,37.185001373291016,1161796.0,0.00013431094489746442,1.3008031206975463,0.13580363197950418,53.28331047855706,48.23937802532926,-1.5871400764895043,-1.2250014777000686,-0.13014231893230033,0.022798714421384147,8.117611818714476,0.7649917602538991,-0.3957686797982376,1.2520019531250028,-0.7501237961600111,3.254127702410017,0.25093907848249586,2.25306482776751,-3.105549884033195,84.71227114106793,45.3168637305561,1.0010628746425083,8,-1.5325069427490234,-1.430002212524414,0.5387487411499023,0.34749794006347656,-0.8000030517578196,2,-0.0718314428354222,-1.0683777403915367,37.23500061035156,1.545458749002928,36.95500183105469,2.359243868654836,36.52000045776367,-0.0718314428354222
2738,2010-08-05,37.25,37.93000030517578,37.14500045776367,37.47999954223633,1096268.0,0.00026848338030505126,-2.5681922613422574,-4.181786655569427,56.7064938486128,48.36726076027808,-1.4046693799562178,-1.204613364978691,-0.12626630316056264,0.03025468675038212,8.174455025109632,0.7849998474121094,-0.19746240217688182,1.203500366210939,-0.876790414110431,3.283791146532309,0.1633549760502575,2.2436457563716203,-2.9109158808593705,67.69594047258764,23.34928995077312,1.0401453901606839,8,-1.3500003814697266,-1.3500003814697266,0.505000114440918,0.33749961853027344,-0.3300018310546875,3,-0.06120802092072153,1.3008031206975463,37.2400016784668,-1.0683777403915367,37.23500061035156,1.545458749002928,36.95500183105469,-0.06120802092072153
2739,2010-08-06,36.810001373291016,37.88499069213867,36.60499954223633,37.5,1151763.0,-0.011812043670039851,-1.3272517937709591,3.0,56.781917524423946,49.22527119655639,-0.8257631006004544,-0.7619373216042788,0.3047266170608509,0.4780612152152628,8.243519375878595,1.2799911499023438,-0.03532429630670464,0.7370016098022489,-1.3691554862810875,2.8431587058855854,-0.3160769382394193,1.7900801578439172,-2.1836439592675774,15.471827397283938,-32.33283565277669,1.05307854804167,8,-0.9100017547607422,-0.9100017547607422,0.5949993133544922,0.7774982452392578,-0.2950019836425781,4,-0.027574322082930314,-2.5681922613422574,37.25,1.3008031206975463,37.2400016784668,-1.0683777403915367,37.23500061035156,-0.027574322082930314
2740,2010-08-09,37.025001525878906,37.2599983215332,36.88999938964844,37.14500045776367,727560.0,0.005840808056690072,1.1143118726089658,0.17391184161787715,68.16120308074937,52.182763489524646,-0.8731319190947957,-0.9990166238707872,0.1064059669674009,0.27411448793463933,8.7421955375138,0.4499969482421875,0.035273242694259466,0.9335016250610337,-1.2004965270682817,3.067499777190349,-0.13349745100362753,2.000500701125695,-2.134352680563282,31.69824466446518,-20.140680728944297,1.0669990760646588,8,-1.1250019073486328,-1.1250019073486328,0.2474994659423828,0.5024986267089844,-0.4350013732910156,0,-0.027548964638144158,-1.3272517937709591,36.810001373291016,-2.5681922613422574,37.25,1.3008031206975463,37.2400016784668,-0.027548964638144158
2741,2010-08-10,36.63999938964844,37.13000106811523,36.38000106811523,36.959999084472656,929428.0,-0.01039843674176133,1.2727146622278198,2.666687859617891,65.85902651858251,55.763811002397915,-0.2546780062639229,-0.6401403974294482,0.48348659367561453,0.6715562895991098,9.223860315072521,0.75,0.056432043173408886,0.5442495346069336,-1.593969663467817,2.6824687326816843,-0.5248600644304418,1.613359133644309,-1.5062024275440038,16.774093516734606,-39.32439061387731,1.0691095990373747,8,0.10000038146972656,-0.7399997711181641,0.5425014495849609,0.7975006103515625,-0.3600006103515554,1,-0.03425242135414264,1.1143118726089658,37.025001525878906,-1.3272517937709591,36.810001373291016,-2.5681922613422574,37.25,-0.03425242135414264
2742,2010-08-11,35.52000045776367,36.5,35.40999984741211,36.46500015258789,1106143.0,-0.030567656947101063,1.1477848434281934,2.9531268626469256,53.00135570110038,56.05422882898321,1.2560773573338224,0.35304313614763316,1.5736819527759778,1.7928182443629623,9.382054337767954,1.2299995422363281,0.11004894164474877,-0.4837493896484375,-2.5500600469062036,1.5825612676093286,-1.516904718277317,0.549405938980442,-0.1625072282135278,4.365102792448718,-52.13697845971384,1.0331553286288828,8,1.1499996185302734,0.37999916076660156,1.6625003814697266,1.9174995422363281,0.45999908447265625,2,-0.002956068155493985,1.2727146622278198,36.63999938964844,1.1143118726089658,37.025001525878906,-1.3272517937709591,36.810001373291016,-0.002956068155493985
2743,2010-08-12,35.34000015258789,35.41999816894531,34.900001525878906,35.400001525878906,955489.0,-0.005067576093919723,9.400488307328425,0.06349353721450313,49.792252256060145,56.11613051803386,1.4279019814929796,0.44770419324390076,1.6718486008578992,1.9678584272752033,9.853338529033705,0.6199989318847656,0.2513242935773121,-0.5949996948242173,-2.653151351001874,1.4631519613534394,-1.6240755229130457,0.43407613326461103,2.5900001525878906,14.740376001441538,-39.653161705483804,1.0290758280888286,8,1.0750007629394531,0.5599994659423828,1.7775001525878906,2.0799999237060547,0.9099998474121094,3,0.031126159291783084,1.1477848434281934,35.52000045776367,1.2727146622278198,36.63999938964844,1.1143118726089658,37.025001525878906,0.031126159291783084
2744,2010-08-13,35.375,35.685001373291016,34.84000015258789,35.5,659778.0,0.0009903748517541278,2.4141274024753008,2.0832856507088815,50.03446634995827,55.87735860473415,1.3560014027828302,0.36319931673044437,1.5721101700895161,1.9348376498889905,10.610217312022282,0.845001220703125,0.5734493554000011,-0.5167497634887681,-2.5842479442883146,1.5507484173107784,-1.5504988538885414,0.5169993269110051,2.494400329589844,22.10744843849505,-29.128018275323416,1.0337490903997735,8,1.010000228881836,0.5249996185302734,1.5275001525878906,2.0450000762939453,1.6850013732910156,4,0.04367485989951403,9.400488307328425,35.34000015258789,1.1477848434281934,35.52000045776367,1.2727146622278198,36.63999938964844,0.04367485989951403
2745,2010-08-16,35.040000915527344,35.505001068115234,34.720001220703125,35.32500076293945,489157.0,-0.0094699387836793,1.4341063264787117,2.279998779296875,50.416676159257236,56.0040779908113,1.5542351709293811,0.6736686860138903,1.8782465818206404,2.2702870351359294,11.299515872776912,0.7849998474121094,0.5739309898293143,-0.8142488479614229,-2.916433412350372,1.2879357164275262,-1.8653411301558975,0.23684343423305165,2.7082234069824196,13.277996476549148,-36.21365425454101,1.0510922821944741,8,1.2849998474121094,0.8599987030029297,1.6374998092651367,2.3799991607666016,1.7849998474121094,0,0.04209470421182204,2.4141274024753008,35.375,9.400488307328425,35.34000015258789,1.1477848434281934,35.52000045776367,0.04209470421182204
2746,2010-08-17,35.810001373291016,35.91999816894531,35.19499969482422,35.209999084472656,753238.0,0.021974898334619075,-1.3015785553826498,-2.105272315990952,64.13995822740037,57.21037218512723,0.626750805174531,-0.003994188860893644,1.1088516370882928,1.5080930564298356,10.805155664435686,0.8799972534179688,0.5916590858218171,-0.10299892425537394,-2.125890937400051,1.919893088889303,-1.114444930827709,0.908447082316961,1.7565295631103481,61.23600562346769,5.2574557938163125,1.0114460065723374,8,0.5149993896484375,0.08999824523925781,0.691248893737793,1.6099987030029297,0.3549995422363281,1,0.021781590320704147,1.4341063264787117,35.040000915527344,2.4141274024753008,35.375,9.400488307328425,35.34000015258789,0.021781590320704147
2747,2010-08-18,35.61999893188477,35.779998779296875,35.439998626708984,35.65999984741211,449619.0,-0.0053058484814233475,1.42858310626703,-0.06666793822755941,42.01314024469142,55.57777734024707,0.6289281086485659,0.2906973800129933,1.2766319810964504,1.706073923219357,10.284079616147762,0.37000274658203125,0.5350863387604505,-0.35000133514403586,-2.2642039953246424,1.5642013250365707,-1.3071026652343392,0.6070999949462674,1.7757402215746936,75.00000000000058,20.56076065296871,0.9571013300903016,8,0.6824970245361257,0.2800006866455007,0.8812513351440359,1.8000011444091726,0.5149917602538991,2,0.01852891261098044,-1.3015785553826498,35.810001373291016,1.4341063264787117,35.040000915527344,2.4141274024753008,35.375,0.01852891261098044
2748,2010-08-19,34.889999389648445,35.959999084472656,34.889999389648445,35.849998474121094,936788.0,-0.020494092198943825,-1.2291681567842254,23.999427808510667,34.11305332618484,53.05901465155384,1.1051776899634618,1.0600836060580292,1.945487319504835,2.444199115127766,9.529184037672886,1.0699996948242116,0.46254575707668266,-1.07050075531005,-3.0050789521146513,0.8640774414945511,-2.037789853712354,-0.10321165690774592,2.3451954878456434,13.709553372014183,-35.91072743064444,0.9672890984023023,8,1.1000003814697195,1.0100002288818288,1.782501220703118,2.5300006866455007,1.779998779296868,3,0.031241048198793475,1.42858310626703,35.61999893188477,-1.3015785553826498,35.810001373291016,1.4341063264787117,35.040000915527344,0.031241048198793475
2749,2010-08-20,34.5,35.22999954223633,34.439998626708984,35.049999237060554,805473.0,-0.011177970664113968,-1.358204706297648,0.572916418313755,25.860351297297385,48.358920008948054,1.2661984199522394,1.4562243510608681,2.2737080797723763,2.831516545295159,9.324047547186959,0.7900009155273438,0.32543682563130005,-1.4170001983642564,-3.444383260425404,0.6103828636968913,-2.4306917293948302,-0.40330866733368254,2.5842832580866286,3.947457580328215,-38.466745746770165,1.0136915310305736,8,1.2849998474121094,1.3999996185302734,2.1725006103515625,2.9200000762939453,2.0050010681152273,4,0.050724637681159424,-1.2291681567842254,34.889999389648445,1.42858310626703,35.61999893188477,-1.3015785553826498,35.810001373291016,0.050724637681159424
2750,2010-08-23,34.450000762939446,34.939998626708984,34.389999389648445,34.439998626708984,534367.0,-0.0014492532481320541,-8.999930642253902,-0.01818572746376451,21.31822749740904,43.40994233992878,1.0197601058260943,1.5112481658941022,2.2458893094288115,2.867418688478679,9.414562045056089,0.5499992370605398,0.13789950830941677,-1.4209995269775462,-3.540304130306936,0.6983050763518435,-2.4806518286422445,-0.3613472253128478,2.422739724636969,3.82174426458851,-30.398803548359602,1.0596523016646964,8,0.9949989318847727,1.4499988555908274,2.2462491989135813,2.9699993133544993,2.029998779296882,0,0.07576198991436156,-1.358204706297648,34.5,-1.2291681567842254,34.889999389648445,1.42858310626703,35.61999893188477,0.07576198991436156
2751,2010-08-24,34.15999984741211,34.584999084472656,33.90999984741211,34.259998321533196,802417.0,-0.00841802348635401,-1.2500031789224724,-9.997711670486941,20.038889136275245,39.74744605494821,1.0292103615817183,1.8305185733596332,2.4413310475272,3.1420519002402187,9.452549431009183,0.6749992370605469,-0.043619644675580105,-1.6700004577636705,-3.891162657815059,0.551161742287718,-2.780581557789361,-0.5594193577379798,2.46446653037151,12.195126489825919,-14.992545203846118,1.110581100025693,8,0.7749996185302734,1.739999771118164,2.6100006103515625,3.260000228881836,2.470001220703118,1,0.07801524963207052,-8.999930642253902,34.450000762939446,-1.358204706297648,34.5,-1.2291681567842254,34.889999389648445,0.07801524963207052
2752,2010-08-25,33.630001068115234,34.154998779296875,33.345001220703125,33.970001220703125,1143743.0,-0.015515186816870696,1.2816984649770848,3.40005340657688,18.021209986958596,36.21733024727026,1.4113358600481405,2.468159229095612,2.8804293071877254,3.665819607385153,8.916620816707757,0.8149986267089844,-0.3620565865140932,-2.1879993438720717,-4.455849173022095,0.07985048527795158,-3.3219242584470834,-1.05407442929706,2.6687293260238008,10.898664636049867,-10.703769540291281,1.1339249145750103,8,1.0224990844726562,2.0074996948242188,2.917499542236328,3.664999008178711,3.1699981689453125,2,0.0753791188491979,-1.2500031789224724,34.15999984741211,-8.999930642253902,34.450000762939446,-1.358204706297648,34.5,0.0753791188491979
2753,2010-08-26,33.880001068115234,34.18000030517578,33.689998626708984,33.830001831054695,526575.0,0.007433838598269515,-1.9696563363349477,-0.14705651359263694,23.217553461540604,33.2376732596683,1.042036884133367,2.132984559864582,2.538947643156547,3.419042441121597,10.027571210294292,0.5499992370605469,-0.6579588767700528,-1.8144994735717788,-4.224902527242335,0.5959035800987778,-3.0197010004070535,-0.6092979467365041,2.0052072417427738,28.381980042133726,5.756043593191748,1.2052015268352783,8,0.7724990844726562,1.7574996948242188,2.667499542236328,3.414999008178711,4.414989471435547,3,0.06655813320341442,1.2816984649770848,33.630001068115234,-1.2500031789224724,34.15999984741211,-8.999930642253902,34.450000762939446,0.06655813320341442
2754,2010-08-27,33.59000015258789,33.950000762939446,32.974990844726555,33.75,1025009.0,-0.008559648948779586,2.4821697399882354,-3.200045777066145,19.026148381695236,29.749836839939192,1.1758624849456183,2.3106927460739612,2.71657586246306,3.7012717397595694,11.371749144929302,0.9750099182128906,-0.7892664499426374,-1.9580003738403349,-4.509199488077236,0.5931987403965664,-3.233599930958782,-0.6824008167218878,1.9395791647884337,31.29805965658179,9.414067124933421,1.2755995571184493,8,0.8774948120117188,1.8624954223632812,2.770000457763672,3.5174999237060547,3.7550010681152415,4,0.09169389706359166,-1.9696563363349477,33.880001068115234,1.2816984649770848,33.630001068115234,-1.2500031789224724,34.15999984741211,0.09169389706359166
2755,2010-08-30,33.65999984741211,33.89500045776367,33.459999084472656,33.75,371511.0,0.0020839444628233394,1.2894744767354314,0.5625014901175405,21.510518135130738,25.013232385242567,0.9940595694786154,2.08824841095349,2.5322160743474598,3.6198367866863066,12.827798108148897,0.4350013732910156,-0.8876284063523201,-1.7232505798339872,-4.317088312105135,0.8705871524371602,-3.0201694459695574,-0.42633171369841705,1.4608453143402542,42.54692527496507,19.189701236200634,1.2969188661355724,8,0.8074951171875,1.7924957275390625,2.700000762939453,3.447500228881836,4.185001373291023,0,0.08452172411170844,2.4821697399882354,33.59000015258789,-1.9696563363349477,33.880001068115234,1.2816984649770848,33.630001068115234,0.08452172411170844
2756,2010-08-31,33.360000610351555,33.49499893188477,33.025001525878906,33.314998626708984,939583.0,-0.00891263334582637,1.9841235240689385,-0.5000211927265773,25.510204964296634,23.179572909643145,1.0169183406141968,2.195628525972836,2.691862642695604,3.9058216991134387,14.297111752852649,0.6349983215332031,-1.0095112382479385,-1.8294998168945398,-4.4198361979101435,0.7608365641210639,-3.1246680074023416,-0.5343316263867379,1.4175078606766789,31.950767048871874,5.935416663003956,1.2951681905078019,8,1.107494354248054,2.0924949645996165,3.000000000000007,3.520000457763679,4.079998016357422,1,0.09352514612714491,1.2894744767354314,33.65999984741211,2.4821697399882354,33.59000015258789,-1.9696563363349477,33.880001068115234,0.09352514612714491
2757,2010-09-01,34.564998626708984,34.615001678466804,33.165000915527344,33.5,1473764.0,0.036121042994930797,1.489261588937732,23.665592947363233,42.87026794838683,24.152596756554477,-0.39500873820395555,0.8221001263913124,1.361327786905079,2.6600632458598596,15.173900637099202,1.4500007629394602,-1.090296037877053,-0.49075164794921733,-2.9055924836602145,1.9240891877617798,-1.6981720658047124,0.7166687699062777,-1.590007781982429,96.95105357055591,66.63812922602558,1.2074204178554981,9,-0.46250343322753906,0.8874969482421875,1.7512521743774414,2.305002212524414,2.5800018310546875,2,0.05974258710979896,1.9841235240689385,33.360000610351555,1.2894744767354314,33.65999984741211,2.4821697399882354,33.59000015258789,0.05974258710979896
2758,2010-09-02,34.970001220703125,35.220001220703125,34.615001678466804,34.99499893188477,2074296.0,0.011717130336617032,1.5473542190348162,-0.02347205954517955,46.51163860460288,26.447184235143975,-0.880012351851903,0.25036398059436493,0.8396761552384859,2.1992364249184675,15.550131280044937,0.6550025939941406,-1.3478115964943171,0.028250885009768467,-2.1545584378605014,2.2110602078800383,-1.0631537764253665,1.1196555464449034,-1.9622101593017618,88.86419400662008,55.13751572040482,1.0914046614351338,9,-0.8725051879882812,0.4824943542480469,1.2037487030029297,1.8599987030029297,2.1800003051757812,3,0.05233051050836157,1.489261588937732,34.564998626708984,1.9841235240689385,33.360000610351555,1.2894744767354314,33.65999984741211,0.05233051050836157
2759,2010-09-03,35.79499053955078,36.25500106811523,35.060001373291016,35.150001525878906,1610813.0,0.02359134372461047,-1.8970064642615865,-25.801922783450625,55.99674947309224,30.30035334355322,-1.6785017370542974,-0.6899398952282425,-0.07156946123724595,1.3389399121946752,16.10325790043028,1.2849998474121023,-1.4195110603146475,0.9039907455444336,-1.1386217777444045,2.9466032688332717,-0.11731551609998547,1.9252970071888527,-2.698711071777346,85.75818595175548,47.40236966606115,1.021306261644419,9,-1.17999458312989,-0.3424949645996094,0.3800086975097656,1.0350093841552734,1.3150100708007812,4,0.06984217518475622,1.5473542190348162,34.970001220703125,1.489261588937732,34.564998626708984,1.9841235240689385,33.360000610351555,0.06984217518475622
2760,2010-09-06,36.005001068115234,36.18000030517578,35.650001525878906,36.005001068115234,560474.0,0.005867036850656815,2.028577656675749,0.0,51.700084342382176,33.81826392200954,-1.8380270648541739,-1.0332601661042489,-0.3518614014111989,1.0857828783098853,16.686276170691848,0.529998779296875,-1.3793129889020292,1.165001296997069,-0.6961403176717411,3.026142911665879,0.2344304896626639,2.095572104331474,-2.7191983043212886,92.26006082258132,54.452149864764905,0.9305708073344049,9,-1.390005111694343,-0.5525054931640625,0.10499763488769531,0.8249988555908203,1.1699981689453125,0,0.03721705632094974,-1.8970064642615865,35.79499053955078,1.5473542190348162,34.970001220703125,1.489261588937732,34.564998626708984,0.03721705632094974
2761,2010-09-07,35.38499069213867,36.084999084472656,35.220001220703125,36.01499938964844,762474.0,-0.017220118249784533,1.2467241012023602,-100.0,48.09401529589381,37.15968673411346,-1.1465500207307855,-0.5397668264159705,0.22983378721080783,1.6587630317196442,17.563338342530823,0.8649978637695312,-1.2704161403567156,0.6077413558959961,-1.0738332606647347,2.289315972456727,-0.23304595238437287,1.448528664176365,-1.921036030085446,71.84432579241398,37.140614707424504,0.8407873082803656,9,-0.7699947357177805,0.0675048828125,0.5100078582763672,1.4450092315673828,3.155010223388672,1,0.06952129929798145,2.028577656675749,36.005001068115234,-1.8970064642615865,35.79499053955078,1.5473542190348162,34.970001220703125,0.06952129929798145
2762,2010-09-08,35.415000915527344,35.70000076293945,34.96500015258789,35.29499053955078,766518.0,0.0008481060133593843,1.1304054577017062,-0.1904900304566069,54.80329074940904,40.66921309943217,-1.0021133518668819,-0.6092850429863574,0.17557445676909822,1.5915588071891165,17.757569230007498,0.7350006103515625,-1.13034729292945,0.6430015563964844,-1.0294400410863815,2.3154431538793503,-0.19321924234494503,1.4792223551379138,-1.783583469110397,48.78045943858799,10.949333555812125,0.8362207987414318,9,-0.8000049591064524,0.037494659423828125,0.2987489700317383,1.414999008178711,2.8050003051757884,2,0.057179095265639024,1.2467241012023602,35.38499069213867,2.028577656675749,36.005001068115234,-1.8970064642615865,35.79499053955078,0.057179095265639024
2763,2010-09-09,36.43999862670898,36.43999862670898,35.04499053955078,35.04499053955078,1054673.0,0.0289424730956942,1.0000000000000102,11.62406230133497,65.90158234438104,45.8775946508417,-1.8168478133487156,-1.6312850892171369,-0.8285734400025078,0.5416559789335409,17.374701184468808,1.395008087158196,-0.914525443486518,1.6129993438720618,-0.20417811372108474,3.4301768014652083,0.7044106150754885,2.521588072668635,-2.651166162990137,100.0,55.491738455702176,0.9085887287965737,9,-1.707498550415032,-0.9875030517578054,-0.6812515258788991,0.3900012969970774,1.6599998474121165,3,0.019346922547301082,1.1304054577017062,35.415000915527344,1.2467241012023602,35.38499069213867,2.028577656675749,36.005001068115234,0.019346922547301082
2764,2010-09-10,36.91999816894531,37.125,36.310001373291016,36.43999862670898,1016363.0,0.013172326024307734,-1.2027167048998635,0.34408369862152816,68.91263899801675,51.144496968940146,-1.9833864379034125,-2.097123106213502,-1.2665637909345975,0.02452005149130798,17.448984856005563,0.8149986267089844,-0.594124425043276,2.015748977661133,-0.01797328604335746,4.049471241365623,0.9988878458088877,3.032610109513378,-2.919072412187262,90.50917381775282,39.16669076665103,1.016861131852247,9,-1.8449974060058594,-1.4900074005126953,-1.019998550415039,-0.08999824523925781,1.0450019836425781,4,0.0062297770406460895,1.0000000000000102,36.43999862670898,1.1304054577017062,35.415000915527344,1.2467241012023602,35.38499069213867,0.0062297770406460895
2765,2010-09-13,36.51499938964844,37.36000061035156,36.435001373291016,37.25,857350.0,-0.01096963161925435,-1.0670451542507395,-1.531252731882135,67.7200449381182,55.83447918825366,-1.2637092840268878,-1.6611218802476557,-0.8183989645944436,0.3838223454368972,17.50147028954277,0.9249992370605469,-0.32188803242382846,1.5370002746582045,-0.6206510465669623,3.6946515958833714,0.45817461404562465,2.6158259352707844,-2.201666208566195,64.71811861396705,8.075781475910333,1.078825660612583,9,-1.2524986267089844,-1.347503662109375,-0.6149997711181641,0.3150005340576172,0.6500015258789062,0,0.016294707124431707,-1.2027167048998635,36.91999816894531,1.0000000000000102,36.43999862670898,1.1304054577017062,35.415000915527344,0.016294707124431707
2766,2010-09-14,36.59000015258789,37.2599983215332,36.59000015258789,37.22000122070313,1499229.0,0.00205397135952623,-1.126974707994502,0.8571435985800092,73.9094557385454,59.28327783160461,-0.9301685156113066,-1.7651932961128622,-0.876035582474131,0.28696823437422836,17.987766010219403,0.7449989318847656,0.029559436914311732,1.5730010986328153,-0.6743051717620077,3.8203073690276383,0.4493479634354074,2.6966542338302233,-1.911066879993328,67.84967387928357,5.197131012143672,1.1236531351974106,9,-0.6024990081787109,-1.4225044250488281,-0.6900005340576172,0.23999977111816406,0.6749992370605469,1,0.015987949768600407,-1.0670451542507395,36.51499938964844,-1.2027167048998635,36.91999816894531,1.0000000000000102,36.43999862670898,0.015987949768600407
2767,2010-09-15,36.27999877929688,36.79499053955078,36.02000045776367,36.79499053955078,1117029.0,-0.008472297676912821,2.0097183745425995,0.8174458525833729,69.19992309593785,61.80419833064183,-0.3925967379433146,-1.479042437765841,-0.5672273824186291,0.5915337944563674,18.294206010389985,0.7749900817871094,0.3675481163022525,1.2299997329712014,-1.073275301913803,3.5332747678562058,0.07836221552869915,2.3816372504137036,-1.2793374261714803,53.34785603411657,-13.076241330744587,1.1516375174425026,9,-0.11749839782715554,-1.1125030517578196,0.040000915527336645,0.5500011444091726,1.4950027465820241,2,0.06229333550915461,-1.126974707994502,36.59000015258789,-1.0670451542507395,36.51499938964844,-1.2027167048998635,36.91999816894531,0.06229333550915461
2768,2010-09-16,35.97999954223633,36.35499954223633,35.814998626708984,36.28499984741211,787468.0,-0.008268997992131877,1.4269720712534504,0.5922430778803359,69.08939894919394,63.25893716131979,0.07346271760142997,-1.152273834928721,-0.275961676723675,0.8772720284201441,18.07461387210365,0.5400009155273438,0.698444161105968,0.8755004882812472,-1.4631453851234824,3.2141463616859767,-0.2938224484211176,2.044823424983612,-0.6962174782437884,10.679657196188765,-57.701358060388124,1.1693229367023648,9,0.18250083923339844,-0.8125038146972656,0.30500030517578125,0.8500003814697266,1.7150001525878906,3,0.062256856780592784,2.0097183745425995,36.27999877929688,-1.126974707994502,36.59000015258789,-1.0670451542507395,36.51499938964844,0.062256856780592784
2769,2010-09-17,36.25,36.89500045776367,36.150001525878906,36.21500015258789,1152267.0,0.007504181800967569,-8.030448754999654,-0.1147534832528704,70.04638446253365,65.29741495244774,-0.13992130161446426,-1.3538595725889024,-0.5581857892790651,0.5830193127568677,17.66007499392725,0.9150009155273438,0.88327381911553,1.0580009460449205,-1.3160976546132588,3.4320995467030997,-0.12904835428417272,2.2450502463740136,-0.7170717104443796,28.15539254295541,-41.696791327703835,1.1870493003290898,9,-0.08749961853027344,-1.0825042724609375,-0.0924997329711914,0.5799999237060547,1.0849990844726562,4,0.05103444066540952,1.4269720712534504,35.97999954223633,2.0097183745425995,36.27999877929688,-1.126974707994502,36.59000015258789,0.05103444066540952
2770,2010-09-20,37.060001373291016,37.185001373291016,36.25,36.30500030517578,818196.0,0.022344865470097064,-1.1618486913188242,21.571553133514985,76.542252438088,68.45833019046931,-0.8767305889190453,-2.0641295687297117,-1.383339776329251,-0.24325768237522993,17.274508741574092,0.9350013732910156,1.0512257205521394,1.7375022888183622,-0.7491314885769853,4.22413606621371,0.4941854001206849,2.9808191775160395,-1.3078244052398844,86.15937782142461,11.037332791113599,1.2433168886976744,9,-0.8975009918212891,-1.8925056457519531,-0.9175014495849609,-0.23000144958496094,-0.03000259399413352,0,0.024419825843533305,-8.030448754999654,36.25,1.4269720712534504,35.97999954223633,2.0097183745425995,36.27999877929688,0.024419825843533305
2771,2010-09-21,36.82500076293945,37.41999816894531,36.78499984741211,36.90499877929688,742672.0,-0.006341084771813499,-6.937486588942136,-0.10595748765910228,68.8332792919949,70.01721780631219,-0.4648692902235112,-1.706742400233793,-1.1633111785132542,-0.008819894420199148,16.563621440085274,0.6349983215332031,1.091040914475613,1.3692516326904283,-1.1405982748512287,3.879101540232085,0.11432667891960335,2.624176586461253,-0.8798849578122727,62.92849995602996,-9.042682798070466,1.2549249537708276,9,-0.5925064086914062,-1.6275062561035156,-0.7125005722045898,0.0049991607666015625,-0.43000030517578125,1,0.009232862065004177,-1.1618486913188242,37.060001373291016,-8.030448754999654,36.25,1.4269720712534504,35.97999954223633,0.009232862065004177
2772,2010-09-22,36.165000915527344,36.93999862670898,36.06999969482422,36.92499923706055,696357.0,-0.017922602409728428,1.20253702442866,9.500214582041023,59.55232491480231,69.31174475858123,0.3494550526668405,-0.8928668953604273,-0.5522128263152979,0.6500467836110317,15.132919366514274,0.8699989318847585,1.138346640984544,0.5825017929077134,-1.7914918243210494,2.956495410136476,-0.604495015706668,1.7694986015220948,1.2549972534179688,21.807002407656967,-46.043368655339236,1.1869968086143816,9,0.4524974822998047,-0.9675064086914062,-0.05250072479248047,0.6649990081787109,0.6149978637695384,2,0.03041610524745808,-6.937486588942136,36.82500076293945,-1.1618486913188242,37.060001373291016,-8.030448754999654,36.25,0.03041610524745808
2773,2010-09-23,36.13499069213867,36.5,35.77000045776367,36.39500045776367,839991.0,-0.0008298139811683258,2.1063225387549713,0.34211886823705384,53.11353110457013,67.55628832597606,0.37062516531562295,-0.7222886321384578,-0.5516675885897513,0.6618924786995777,13.56895518698677,0.7299995422363281,1.265128565755404,0.4397420883178711,-1.8044441056710383,2.6839282823067805,-0.6823510086765836,1.5618351853123258,1.2850074768066406,22.12065095009213,-41.66902822501545,1.122093096994455,9,0.4600086212158203,-0.9374961853027344,-0.03374290466308594,0.6950092315673828,0.5200080871582102,3,0.04538567195748655,1.20253702442866,36.165000915527344,-6.937486588942136,36.82500076293945,-1.1618486913188242,37.060001373291016,0.04538567195748655
2774,2010-09-24,36.66999816894531,36.70000076293945,35.900001525878906,35.95500183105469,660257.0,0.0148058008749683,1.0645100953918547,-2.749882629107981,55.74756035721421,66.22601226143115,-0.22749801235986666,-1.0695560229213044,-1.0952177582802562,0.11372285248030778,11.47756059485982,0.7999992370605469,1.3668754418096682,0.8207496643066392,-1.2294884082561381,2.8709877368694166,-0.20436937197474947,1.8458687005880279,0.6840000915527327,54.54539149251971,-5.409870366181693,1.0251190362813878,9,-0.07499885559082031,-1.472503662109375,-0.7249984741210938,0.1600017547607422,0.035003662109375,4,0.027952047370074506,2.1063225387549713,36.13499069213867,1.20253702442866,36.165000915527344,-6.937486588942136,36.82500076293945,0.027952047370074506
2775,2010-09-27,36.50500106811523,36.95500183105469,36.29999923706055,36.49499893188477,642529.0,-0.004499512109870096,-2.275000476835339,0.0139890733705892,60.506615212627146,64.73680775855135,-0.07159757218489915,-0.7172647311408156,-0.9263496737926644,0.2446654987589767,9.361849374070166,0.6550025939941406,1.3051276659746662,0.5135025024413977,-1.2752937335747205,2.302298738457516,-0.38089561556666496,1.4079006204494604,0.7856372802734413,44.54555332838535,-13.331386742818168,0.8943981180080606,9,0.08999824523926492,-1.3075065612792898,-0.6625013351440359,0.3249988555908274,0.8549995422363352,0,0.02273655641890615,1.0645100953918547,36.66999816894531,2.1063225387549713,36.13499069213867,1.20253702442866,36.165000915527344,0.02273655641890615
2776,2010-09-28,36.47999954223633,36.7599983215332,36.16999816894531,36.57500076293945,641553.0,-0.0006848794726028729,1.5376550502067337,-9.498093058747285,59.99995701762492,63.71458930540546,-0.07134304087287546,-0.4706673643825141,-0.8604527444237249,0.240310734491473,6.7914709581152195,0.5900001525878906,1.168749202968975,0.33250102996826314,-0.9673891617438954,1.6323912216804217,-0.3174440658878197,0.982446125824346,0.7498132905273422,59.91546511889931,0.851203959337191,0.6499450958560804,9,0.11499977111816406,-1.2825050354003906,-0.807499885559082,0.35000038146972656,0.10000228881835938,1,0.015076733661242736,-2.275000476835339,36.50500106811523,1.0645100953918547,36.66999816894531,2.1063225387549713,36.13499069213867,0.015076733661242736
2777,2010-09-29,36.63000106811523,36.75500106811523,36.005001068115234,36.650001525878906,773225.0,0.004111883984681208,5.521752110527268,0.21052842916807993,52.13484937584973,61.830750463922776,-0.1860396705414118,-0.48278450123534355,-0.9619760688852779,0.04787523431735252,5.472331483702654,0.7499999999999929,1.0671336398338624,0.37925243377684836,-0.7008484386443499,1.4593533061980466,-0.16079800243375075,0.9193028699874475,0.5414192696484434,72.5738070634585,17.915674361934393,0.5400504362106001,9,-0.03500175476073508,-1.4325065612792898,-1.2125015258788991,0.19999885559082742,-1.6800003051757812,2,-0.006415522891046632,1.5376550502067337,36.47999954223633,-2.275000476835339,36.50500106811523,1.0645100953918547,36.66999816894531,-0.006415522891046632
2778,2010-09-30,36.79999923706055,37.06499862670898,36.40499877929688,36.6150016784668,1918158.0,0.00464095451783364,-1.1818055713186841,-9.249666221625553,48.55074400086245,59.442345968181534,-0.25422285365230834,-0.5361426340389954,-1.0998639537873416,-0.16910865867038893,4.8728667379333865,0.6599998474120952,0.9215145951521251,0.45775070190429545,-0.46395853977519863,1.3794599435837895,-0.0031039189354515884,0.9186053227440425,0.3153643055031239,77.25321466812099,26.00928534137479,0.4608546208397485,9,-0.2049999237060547,-1.6025047302246094,-1.654998779296875,-0.2324981689453125,-2.2150001525878906,3,-0.0005434907113672782,5.521752110527268,36.63000106811523,1.5376550502067337,36.47999954223633,-2.275000476835339,36.50500106811523,-0.0005434907113672782
2779,2010-10-01,38.29499053955078,38.47000122070313,37.099998474121094,37.15999984741211,2199163.0,0.0406247644968607,-1.183282723738495,6.13516578686902,67.01708805732392,58.38399437031886,-1.5965170984989498,-1.9333615237768527,-2.55405990184137,-1.6865030402569943,5.699057125594516,1.6700019836425852,0.8685834111395963,1.8277420043945298,0.5934458980279729,3.062038110761087,1.2105939512112514,2.4448900575778083,-2.5249900817871094,92.90017564629298,41.569457307449056,0.6171480531832785,10,-1.1749897003173828,-2.5724945068359375,-3.1499900817871094,-1.7274894714355469,-4.094989776611335,4,-0.042825229544321886,-1.1818055713186841,36.79999923706055,5.521752110527268,36.63000106811523,1.5376550502067337,36.47999954223633,-0.042825229544321886
2780,2010-10-04,37.34500122070313,38.459999084472656,37.33000183105469,38.400001525878906,1201504.0,-0.024807143322479908,-1.0829460035299163,-0.9295233101760763,56.18346539497591,56.978459492872304,-0.6725778340001867,-0.9252747939464427,-1.573473075607545,-0.7583613514796212,6.569895868422254,1.1299972534179688,0.8197631341449281,0.8107526779174847,-0.4627472410511615,2.084252596886131,0.17400271843315807,1.4475026374018114,-1.5210007476806737,54.361057591866235,4.908379234671152,0.6367499594843232,10,-0.22500038146973367,-1.5974998474121165,-2.3850059509277415,-0.962505340576179,-2.500000000000007,0,-0.017137484769812916,-1.183282723738495,38.29499053955078,-1.1818055713186841,36.79999923706055,5.521752110527268,36.63000106811523,-0.017137484769812916
2781,2010-10-05,37.84500122070313,37.86999893188477,37.25,37.49499893188477,961905.0,0.013388672744849561,2.10001239783709,-0.3317556280327761,62.430523404492554,57.29825932506011,-1.1316836184878412,-1.2980807248977086,-2.023861900664805,-1.282073942346976,7.06077113093562,0.6199989318847727,0.754143936071479,1.1877521514892635,-0.09355113998467601,2.469055442963203,0.5471005057522973,1.8284037972262297,-1.96808073272706,74.64503199548125,24.624043777457025,0.6406516457369684,10,-0.7250003814697337,-2.0974998474121165,-2.8850059509277415,-1.462505340576179,-3.2849998474121165,1,-0.012815447079078113,-1.0829460035299163,37.34500122070313,-1.183282723738495,38.29499053955078,-1.1818055713186841,36.79999923706055,-0.012815447079078113
2782,2010-10-06,37.43999862670898,38.27000045776367,37.04999923706055,38.00500106811523,1533508.0,-0.010701613976236257,1.2283102477634114,-1.6142821331647612,61.40624012798299,58.21967143877264,-0.5887123147495856,-0.77323606704757,-1.5371473102023359,-0.8926817840451449,7.470988108406829,1.220001220703125,0.5467529792797237,0.6814996719360309,-0.5028492898352113,1.865848633707273,0.08932519105040626,1.2736741528216555,-1.511216524078364,50.120998729050825,-4.67496408778635,0.5921744808856212,10,-0.25499725341796164,-1.622497558593743,-2.4800033569335866,-1.0575027465820241,-3.1399993896484233,2,-0.02297000072646327,2.10001239783709,37.84500122070313,-1.0829460035299163,37.34500122070313,-1.183282723738495,38.29499053955078,-0.02297000072646327
2783,2010-10-07,37.14500045776367,37.5,36.75,37.349998474121094,1342192.0,-0.0078792248869064,1.9702907473013906,0.36282677973425514,56.964984934170495,58.35494083621223,-0.15128696324269697,-0.4455567654613617,-1.2421303544969646,-0.5988814319736377,8.353465527981129,0.75,0.4326381765266518,0.35125141143798544,-0.835147942128458,1.5376507650044289,-0.24194826534523628,0.9444510882212072,-1.1653939727716107,22.965126594630945,-33.746585033047324,0.5931996767832217,10,0.09250068664550781,-0.6024990081787038,-2.3675050735473633,-0.7625045776367188,-3.0550003051757812,3,-0.059092735705309374,1.2283102477634114,37.43999862670898,2.10001239783709,37.84500122070313,-1.0829460035299163,37.34500122070313,-0.059092735705309374
2784,2010-10-08,37.150001525878906,37.31999969482422,36.84500122070313,37.150001525878906,913159.0,0.00013463637242172588,1.794138766717488,-0.0,50.800713253496184,57.27650728519768,-0.09056278932229844,-0.45581281794795814,-1.252534646196736,-0.6012312539753211,8.683746900994214,0.47499847412108664,0.4347864543686768,0.34475231170654297,-0.8512201563090969,1.5407247797221828,-0.25323392230127695,0.9427385457143629,-1.1205871461726247,23.391914622121686,-28.372331922428952,0.5979862340078185,10,0.08749961853027344,-0.43250083923339844,-2.3750057220458984,-0.7675056457519531,-2.670001983642578,4,-0.06904447741730113,1.9702907473013906,37.14500045776367,1.2283102477634114,37.43999862670898,2.10001239783709,37.84500122070313,-0.06904447741730113
2785,2010-10-11,37.11000061035156,37.29999923706055,36.959999084472656,37.15999984741211,453234.0,-0.001076740615999161,1.060619371842741,-100.0,52.6267270736662,56.45725951364672,0.04948636187251054,-0.38888888831169766,-1.23253671110281,-0.5697222985350123,8.836174781984951,0.3400001525878906,0.4982234020069498,0.2750013351440401,-0.9201723201880441,1.4701749904761243,-0.32258549252200197,0.8725881628100822,-1.0317744938253455,23.68424354826971,-25.566180713222845,0.5975868276660421,10,0.1275005340576172,-0.3924999237060547,-2.0762548446655273,-0.7275047302246094,-3.424999237060547,0,-0.07841551602131724,1.794138766717488,37.150001525878906,1.9702907473013906,37.14500045776367,1.2283102477634114,37.43999862670898,-0.07841551602131724
2786,2010-10-12,37.17499923706055,37.25500106811523,36.50500106811523,36.85499954223633,882343.0,0.00175151241282534,2.1249781451165193,-6.4000915541313805,60.455473460990156,57.38177330088454,0.10442214706122854,-0.42985248132642084,-1.3262220252034709,-0.6052386528132061,8.776370694897476,0.75,0.5090589719222436,0.31075000762939453,-0.8878065385134022,1.5093065537721913,-0.28852826544200383,0.9100282807007929,-1.0489376184507933,37.960249327835236,-14.151797453828003,0.5992782730713978,10,0.26250076293946023,-0.45749855041503906,-2.1412534713745117,-0.9225044250488281,-3.1300086975097656,1,-0.06267647785274455,1.060619371842741,37.11000061035156,1.794138766717488,37.150001525878906,1.9702907473013906,37.14500045776367,-0.06267647785274455
2787,2010-10-13,38.540000915527344,38.540000915527344,37.16999816894531,37.27000045776367,1041983.0,0.0367182705172997,1.1574838626349035,3.9687552154113916,69.50538792103285,59.71006706979236,-1.0741076851988112,-1.7042363087646777,-2.7048016336893284,-1.9444168395701382,9.715315698153251,1.3700027465820312,0.5432730884381982,1.5627515792846651,0.1835856097205948,2.9419175488487355,0.87316859450263,2.2523345640667003,-2.367060504875724,100.0,42.272755641154674,0.6895829847820357,10,-1.0174999237060547,-1.7875003814697266,-3.5062551498413086,-2.7175064086914062,-3.845001220703125,2,-0.10326931623483249,2.1249781451165193,37.17499923706055,1.060619371842741,37.11000061035156,1.794138766717488,37.150001525878906,-0.10326931623483249
2788,2010-10-14,38.22000122070313,38.64500045776367,38.04999923706055,38.400001525878906,979821.0,-0.0083030536383637,-1.2884474309692187,-0.14173247267385594,63.025275813078046,59.26653237598726,-0.5939590896955664,-1.2730888178217086,-2.402700565900396,-1.6171174700356872,10.938526259167261,0.595001220703125,0.5844257487185871,1.1307518005371193,-0.2710525918405864,2.532556192914825,0.42984960434827,1.8316539967259686,-1.9523783898564844,80.14021690303575,21.101258936573558,0.7009021961888513,10,-0.645000457763679,-1.3750057220459055,-3.186255455017097,-2.7675056457519602,-4.625000000000007,3,-0.10256415118896378,1.1574838626349035,38.540000915527344,2.1249781451165193,37.17499923706055,1.060619371842741,37.11000061035156,-0.10256415118896378
2789,2010-10-15,38.099998474121094,38.599998474121094,37.90999984741211,38.49499893188477,796561.0,-0.0031397891875795114,1.2809889216063355,2.1944432670708673,63.50551081199291,60.08009297787804,-0.563816023988295,-1.0618227152464783,-2.288175278658116,-1.4993803763332494,11.649280459144295,0.6899986267089844,0.675841381560474,0.9182491302490234,-0.4944871640569346,2.3309854245549815,0.21188098309604442,1.6246172774020025,-1.6897329856594254,74.53261032321555,13.096039831420072,0.7063681471529789,10,-0.5249977111816406,-0.8924980163574219,-3.007500648498535,-2.647502899169922,-4.334999084472649,4,-0.10524930399293686,-1.2884474309692187,38.22000122070313,1.1574838626349035,38.540000915527344,2.1249781451165193,37.17499923706055,-0.10524930399293686
2790,2010-10-18,37.96500015258789,38.29999923706055,37.849998474121094,38.0,552133.0,-0.0035432631742727816,-2.396191106824627,0.08860710595188499,62.34417729161487,60.07049896533608,-0.37059398776351316,-0.901782692882449,-2.167267200056912,-1.355879498319453,12.107045891703569,0.4500007629394531,0.7812417993734542,0.7380008697509766,-0.7156965105011324,2.1916982500030855,0.011152179624922098,1.464849559877031,-1.4206505659681028,68.22427574208372,6.322850790519013,0.7268486901260544,10,-0.3899993896484375,-0.7574996948242188,-2.7125043869018555,-2.5125045776367188,-4.154998779296875,0,-0.09179509011839171,1.2809889216063355,38.099998474121094,-1.2884474309692187,38.22000122070313,1.1574838626349035,38.540000915527344,-0.09179509011839171
2791,2010-10-19,37.165000915527344,37.95000076293945,37.09500122070313,37.5,1728716.0,-0.021072019856320567,-2.60000963716097,9.571444141689373,54.01351316546335,59.24908485838945,0.3607389072463576,-0.07905885920354194,-1.3785331087534871,-0.5620825152300739,12.024833755096727,0.8699989318847585,0.6373424193472133,-0.078998374938962,-1.5208051603580586,1.3628084104801346,-0.7999017676485067,0.6419050177705827,-0.49461227663892515,4.516111566413474,-53.720567191956704,0.720903392709547,10,0.4099998474121094,0.042499542236328125,-1.950002670288086,-1.7125053405761719,-3.2050018310546875,1,-0.0936364713173572,-2.396191106824627,37.96500015258789,1.2809889216063355,38.099998474121094,-1.2884474309692187,38.22000122070313,-0.0936364713173572
2792,2010-10-20,37.26499938964844,37.26499938964844,36.90999984741211,36.91999816894531,616324.0,0.002690662495835383,1.0579610791685095,-1.0298572046733017,53.52540872899958,58.866909724481566,0.260724188375967,-0.09741747838023684,-1.4527605633306848,-0.6720758610452009,12.6285004702901,0.3549995422363281,0.6248129936317568,-0.03399982452392436,-1.38346646455728,1.3154668155094313,-0.7087331445406022,0.6407334954927535,-0.4761340416275033,20.46106151884262,-33.90904879131947,0.6747333200166787,10,0.3100013732910156,-0.057498931884765625,-1.6875009536743164,-1.8125038146972656,-3.479999542236328,2,-0.08640839669494582,-2.60000963716097,37.165000915527344,-2.396191106824627,37.96500015258789,1.2809889216063355,38.099998474121094,-0.08640839669494582
2793,2010-10-21,37.775001525878906,37.79499053955078,37.0099983215332,37.09500122070313,971287.0,0.013685821671370668,1.1805995612966123,1.971008403361324,45.365511013677164,58.26299836450168,-0.16820260836448142,-0.5040998820496867,-1.9247312324037367,-1.213638419393149,13.705994336042249,0.7849922180175781,0.5345778491214617,0.3940017700195284,-0.8530762121213371,1.641079752160394,-0.22953722105090435,1.0175407610899612,-0.874768071273408,51.18357286190559,1.61755785337688,0.623538991070432,10,-0.20000076293945312,-0.5675010681152344,-2.1100034713745117,-2.3225059509277344,-4.290000915527351,3,-0.0815354521943471,1.0579610791685095,37.26499938964844,-2.60000963716097,37.165000915527344,-2.396191106824627,37.96500015258789,-0.0815354521943471
2794,2010-10-22,37.69499969482422,37.96500015258789,37.50500106811523,37.50500106811523,616114.0,-0.002117851166726803,-3.8421306242091613,0.2794096197646242,53.691962747995184,58.38135788387156,-0.003087505848647254,-0.3619263700140962,-1.8079717583111758,-1.1568813549404453,14.746434508213508,0.45999908447266336,0.47607354257499424,0.2627498626709013,-0.9449236635325704,1.470423388874373,-0.341086900430831,0.8665866257726336,-0.7849998474121094,56.47483396454251,7.204907841643369,0.6038367631017347,10,-0.11999893188476562,-0.4874992370605469,-2.030001640319824,-2.242504119873047,-5.299999237060547,4,-0.10876770148068349,1.1805995612966123,37.775001525878906,1.0579610791685095,37.26499938964844,-2.60000963716097,37.165000915527344,-0.10876770148068349
2795,2010-10-25,37.334999084472656,37.83000183105469,37.2400016784668,37.665000915527344,661396.0,-0.009550354510309056,-1.2692460055460189,-1.7368642961832024,44.456505874625925,56.60369481871998,0.43827481308056804,0.066872426851873,-1.4038392064410274,-0.802096743654289,15.465321967028672,0.5900001525878906,0.466368786740297,-0.13875064849853658,-1.2666719312265968,0.9891706342295237,-0.7027112898625703,0.4252099928654971,-0.3250007629394531,40.2842762201604,-5.537274449559867,0.5639606413640308,10,0.4425010681152344,-0.12749862670898438,-1.6700010299682617,-1.8825035095214844,-4.844997406005852,0,-0.09562072538817734,-3.8421306242091613,37.69499969482422,1.1805995612966123,37.775001525878906,1.0579610791685095,37.26499938964844,-0.09562072538817734
2796,2010-10-26,37.02999877929688,37.31499862670898,36.52000045776367,37.1150016784668,1105805.0,-0.008169286531538256,2.278364624544856,0.25758311370044545,45.44445000165318,53.93025727212224,0.805221403848158,0.4376273644186526,-1.0821643989116367,-0.4936804903700107,16.058924536521307,0.8149986267089844,0.5014359474262378,-0.4712509155273352,-1.5212866045859457,0.5787847735312752,-0.996268760056644,0.05376692900197355,1.6150016784667898,35.294008944081504,-9.571274507061709,0.5250178445293062,10,0.5525016784667898,0.17750167846678977,-1.3650007247924876,-1.5775032043457102,-4.3449974060058665,1,-0.08695645455452017,-1.2692460055460189,37.334999084472656,-3.8421306242091613,37.69499969482422,1.1805995612966123,37.775001525878906,-0.08695645455452017
2797,2010-10-27,36.39500045776367,36.88000106811523,36.36999893188477,36.79999923706055,851206.0,-0.017148213407131685,-1.2417586102820426,4.764529013149436,42.25207246657808,51.62212356695557,1.2336891345289445,1.1110831432203128,-0.43140123516853635,0.13085700895292973,16.841178980227646,0.6599998474121094,0.514479798419373,-1.0944992065429702,-2.1898658065566465,0.0008673934707061903,-1.6421825065498084,-0.546815906536132,2.207500000000003,1.5674925858600801,-44.16499130606569,0.5476833000068382,10,1.0899982452392578,0.8125,-0.6800060272216797,-0.9425048828125,-3.595001220703118,2,-0.06690483150609738,2.278364624544856,37.02999877929688,-1.2692460055460189,37.334999084472656,-3.8421306242091613,37.69499969482422,-0.06690483150609738
2798,2010-10-28,36.77999877929688,37.18000030517578,36.52999877929688,36.584999084472656,1086479.0,0.010578329899459726,-3.2623008229733617,-0.48148217918772007,46.45591321784993,49.72772383427303,0.6961533057778411,0.7636630103604674,-0.772302295818271,-0.27731904185042566,17.418691558199452,0.7849998474121094,0.48791736811286057,-0.7085008621215749,-1.8065511543992585,0.38954943015610866,-1.2575260082604203,-0.15947571598272958,1.7332016174316394,25.705299913900433,-21.90907710359187,0.5490251461388427,10,0.5550003051757741,0.42750167846678977,-0.8725023269653391,-1.3275032043457102,-3.2599983215332102,3,-0.0814300987299279,-1.2417586102820426,36.39500045776367,2.278364624544856,37.02999877929688,-1.2692460055460189,37.334999084472656,-0.0814300987299279
2799,2010-10-29,36.65499877929688,37.0,36.4900016784668,36.71500015258789,637043.0,-0.0033985863009424744,-1.615405682985279,-0.30769983176175836,45.711575825822656,47.87965700474055,0.6645041446374407,0.8005436037613194,-0.5911755863109178,-0.1739042035486591,16.72527533668368,0.5099983215332031,0.2610105261737985,-0.7515012741088825,-1.8408720321701182,0.3378694839523533,-1.2961866531395003,-0.2068158950782646,1.7724735588378877,19.520498731485134,-29.83530781099976,0.5446853790306192,10,0.512500762939446,0.617502212524407,-0.7587518692016673,-1.2025032043457102,-3.279998779296882,4,-0.08648201540074185,-3.2623008229733617,36.77999877929688,-1.2417586102820426,36.39500045776367,2.278364624544856,37.02999877929688,-0.08648201540074185
2800,2010-11-01,36.70500183105469,37.060001373291016,36.59000015258789,37.0,525179.0,0.0013641536877107008,1.2650611269418146,4.916523618793894,45.55768444477456,46.94012048021958,0.4659768537951692,0.7379711685921251,-0.5817018061074322,-0.2524463120331717,16.019630982784914,0.470001220703125,0.09642253278820334,-0.6694982528686495,-1.8031740413934898,0.4641775356561908,-1.2363361471310697,-0.10266035860622935,1.6401715708300841,35.450053688349,-14.713236614399328,0.5668378942624215,11,0.4624977111816406,0.6199989318847656,-0.8087549209594727,-1.2525062561035156,-2.7050018310546875,0,-0.11742272601235748,-1.615405682985279,36.65499877929688,-3.2623008229733617,36.77999877929688,-1.2417586102820426,36.39500045776367,-0.11742272601235748
2801,2010-11-02,37.36000061035156,37.38999938964844,36.55500030517578,36.64500045776367,848698.0,0.017844946100580295,1.1548427109533819,-2.4237443749030154,37.11790574869651,45.117064593519245,-0.17707349675264794,0.04719401122201816,-1.1590373003353136,-0.9382931323332286,15.515794818338573,0.8349990844726562,-0.05878907879334605,0.009750556945803623,-1.102087788411822,1.1215889023034293,-0.5461686157330092,0.5656697296246165,0.9061658127332066,97.05894452609886,51.00203963340091,0.5559191726788111,11,-0.19250106811523438,-0.034999847412109375,-1.4637537002563477,-1.9075050354003906,-3.049999237060547,1,-0.1303532883384214,1.2650611269418146,36.70500183105469,-1.615405682985279,36.65499877929688,-3.2623008229733617,36.77999877929688,-0.1303532883384214
2802,2010-11-03,36.58000183105469,37.525001525878906,36.52999877929688,37.5,1004402.0,-0.02087791131033212,1.051549473021851,-1.2867104512012293,33.730167740685346,43.82424867429793,0.5537753814900128,0.8005027121839987,-0.2917515824046717,-0.18816318821053812,14.699392725891844,0.9950027465820241,-0.22839463469264842,-0.7272483825683622,-1.8898339038309118,0.43533713869418733,-1.3085411431996334,-0.145955621937091,1.610317892382085,8.69566819868863,-31.684668558069752,0.5812927606312738,11,0.5874977111816406,0.7449989318847656,-0.6837549209594727,-1.1275062561035156,-2.0100021362304688,2,-0.10647895743014979,1.1548427109533819,37.36000061035156,1.2650611269418146,36.70500183105469,-1.615405682985279,36.65499877929688,-0.10647895743014979
2803,2010-11-04,34.950000762939446,37.75,34.18000030517578,37.5,6008405.0,-0.04455989574968933,1.3409839920254047,2.771743817690287,25.954213144341722,40.74227649611421,1.9454983054794326,2.3796334000674833,1.40033585683382,1.4013890275596594,14.51059960503005,3.5699996948242188,-0.3301193037166712,-2.24749946594239,-3.817583138144002,-0.6774157937407779,-3.0325413020431924,-1.4624576298415874,3.1675061288352495,21.568642117253134,-13.893026123813023,0.785041836100806,11,1.0550003051757884,1.4624996185302805,0.9462461471557688,0.5024948120117259,-0.670001983642571,3,-0.061516494390430054,1.051549473021851,36.58000183105469,1.1548427109533819,37.36000061035156,1.2650611269418146,36.70500183105469,-0.061516494390430054
2804,2010-11-05,34.584999084472656,35.22499084472656,34.139999389648445,35.22499084472656,1955616.0,-0.010443538497825533,2.390641950289064,0.2509772359742508,25.073747972387906,38.58863672919888,2.037184983332345,2.68002497863489,1.8338116681403278,1.7156648478430725,14.323022959666531,1.084991455078118,-0.45495457421631613,-2.484251022338867,-4.441879406549738,-0.5266226381279964,-3.463065214444299,-1.5054368302334353,3.296257412106101,12.326859268338902,-18.20607904313951,0.9788141921054339,11,1.3600006103515625,1.8075008392333984,1.3112478256225586,0.8674964904785156,-0.3699989318847656,4,-0.030793657796773788,1.3409839920254047,34.950000762939446,1.051549473021851,36.58000183105469,1.1548427109533819,37.36000061035156,-0.030793657796773788
2805,2010-11-08,34.200000762939446,34.705001831054695,33.935001373291016,34.625,1783621.0,-0.011131945401902876,1.6324671513807434,0.664069857543076,26.708567394265756,36.50687199504472,2.1576138606290485,2.98908743000964,2.281965552027067,2.046943905589252,14.185019668843577,0.770000457763679,-0.5817803502505114,-2.723749351501475,-5.06383452623777,-0.38366417676517983,-3.893791938869626,-1.5537067641333238,3.549999237060554,6.946251246151368,-25.767353063587755,1.170042587368148,11,1.6424999237060618,2.0900001525878977,2.221247673034675,1.5224952697753977,0.005001068115248586,0,-0.024122828787578654,2.390641950289064,34.584999084472656,1.3409839920254047,34.950000762939446,1.051549473021851,36.58000183105469,-0.024122828787578654
2806,2010-11-09,34.845001220703125,35.0,34.03499984741211,34.19499969482422,1837948.0,0.018859662086985418,1.0104189018429774,-1.529418100546599,32.48916869454618,35.42210490926339,1.307583334328129,2.2773396392782104,1.71858910090711,1.341449993707272,14.53731534547973,0.9650001525878906,-0.75961629667502,-1.9622489929199247,-4.47527274393908,0.5507747580992302,-3.2187608684294986,-0.7057371174103508,2.523498916625975,23.85321559596792,-9.980216161628793,1.2565118755095772,11,0.9974994659423828,1.4449996948242188,1.588749885559082,0.8774948120117188,-0.7450027465820384,1,-0.024250285294898144,1.6324671513807434,34.200000762939446,2.390641950289064,34.584999084472656,1.3409839920254047,34.950000762939446,-0.024250285294898144
2807,2010-11-10,34.560001373291016,34.97999954223633,34.314998626708984,34.84000015258789,1303329.0,-0.008179074111863582,1.3750136239782016,-0.4307663415378476,25.95363132285233,33.14407358759699,1.4582675224109778,2.370411970526277,2.044737511057342,1.5655212342012135,13.730015063158586,0.6650009155273438,-0.8819339400884871,-2.0482488632202163,-4.6133302638060485,0.516832537365616,-3.330789563513136,-0.7657081629272966,2.465148887634278,16.382705766244467,-14.625838146831935,1.2825407002929161,11,1.2824993133544922,1.7299995422363281,1.8737497329711914,1.1624946594238281,-0.3800010681152344,2,-0.007233796008851101,1.0104189018429774,34.845001220703125,1.6324671513807434,34.200000762939446,2.390641950289064,34.584999084472656,-0.007233796008851101
2808,2010-11-11,34.299999237060554,34.639999389648445,34.14500045776367,34.625,955620.0,-0.007523209661426611,1.7887299728134594,1.1607220708446613,25.273127256380462,30.87313485765897,1.485726553496825,2.4471461229260782,2.3306589150414254,1.7658173911374107,12.851089947671241,0.49499893188477273,-1.0100087746154713,-2.112250900268549,-4.756619812109726,0.5321180115726278,-3.434435356189134,-0.7900664443479641,2.4161361351013113,28.29463897587905,0.48644892097279424,1.3221844559205875,11,1.5425014495849538,1.9900016784667898,2.201251983642571,1.4224967956542898,0.5,3,0.007871733637589529,1.3750136239782016,34.560001373291016,1.0104189018429774,34.845001220703125,1.6324671513807434,34.200000762939446,0.007871733637589529
2809,2010-11-12,34.09000015258789,34.235000610351555,33.830001831054695,34.014999389648445,1153386.0,-0.0061224224240146174,1.219161188507894,-0.23077103653882844,25.837685345143512,28.68202384658886,1.4456421417019456,2.4678507625485935,2.5380755181430743,1.9257795815613719,12.222803541720564,0.4699974060058594,-1.088014157866823,-2.1217500686645536,-4.834511690893585,0.5910115535644778,-3.478130879779073,-0.7653692575500344,2.348021819686892,22.222113541217887,-3.842371838375385,1.3563808111145166,11,1.7000007629394531,2.147500991821289,2.8000011444091797,1.6324958801269531,0.8600006103515554,4,0.005573441650294608,1.7887299728134594,34.299999237060554,1.3750136239782016,34.560001373291016,1.0104189018429774,34.845001220703125,0.005573441650294608
2810,2010-11-15,34.47999954223633,34.61999893188477,33.799999237060554,34.0,760137.0,0.011440287119471648,1.1578986994864802,6.399928793042669,31.250003506155977,28.0300347085288,0.7899014663469686,1.9008338364578563,2.143201926083904,1.4950875121374736,11.455743407642496,0.8199996948242188,-1.2223598700320224,-1.5575006484985323,-4.243661000347721,1.1286597033506567,-2.9005808244231304,-0.21442047257393426,1.645060013092042,56.66665607029186,30.4572721536735,1.343080175924596,11,1.2950000762939453,1.7425003051757812,2.4975013732910156,1.2424964904785156,0.9150009155273438,0,-0.007685597249612042,1.219161188507894,34.09000015258789,1.7887299728134594,34.299999237060554,1.3750136239782016,34.560001373291016,-0.007685597249612042
2811,2010-11-16,33.685001373291016,34.450000762939446,33.55500030517578,34.330001831054695,1129846.0,-0.023056791748836236,1.0226037405656272,-1.3437522351763256,30.531613211569976,27.67463976084931,1.1273303209806471,2.552626073737649,2.943975294523483,2.2644756471157876,11.748853515041482,0.9249992370605469,-1.378480680491009,-2.1784988403320327,-5.004353002071269,0.6473553214072041,-3.5914259212016546,-0.7655717594624107,2.1145497374798623,9.122886857357015,-19.368943577891386,1.412927080869619,11,1.967498779296875,2.414999008178711,3.292499542236328,2.037494659423828,1.7349967956542969,1,0.015437151152263073,1.1578986994864802,34.47999954223633,1.219161188507894,34.09000015258789,1.7887299728134594,34.299999237060554,0.015437151152263073
2812,2010-11-17,34.04499053955078,34.189998626708984,33.59000015258789,33.689998626708984,748388.0,0.010686927462772777,-1.1622000591118107,-0.5503746680624249,30.281094365901197,28.155404341022585,0.4134082771593839,2.0438208058760807,2.593096038211037,1.8878951191327928,12.288325039215088,0.5999984741210938,-1.5480530300573676,-1.6575092315673814,-4.513905578302541,1.1988871151677785,-3.0857074049349578,-0.22931105819980502,1.395432442324882,45.160428371526926,15.64211845571262,1.4281981733675788,11,0.3450050354003906,2.0550098419189453,3.0325098037719727,1.6775054931640625,1.4950103759765625,2,0.001615742395534081,1.0226037405656272,33.685001373291016,1.1578986994864802,34.47999954223633,1.219161188507894,34.09000015258789,0.001615742395534081
2813,2010-11-18,34.69499969482422,34.77000045776367,33.990001678466804,34.27000045776367,1246504.0,0.01909265195765908,1.7130356325422853,1.197208222740412,36.8632753015196,29.46535182203722,-0.3090797776961267,1.213448717406152,1.9268939873287394,1.2415914542413162,12.032047727636368,0.7799987792968679,-1.7294928766041124,-0.8534999847412124,-3.5680115814854574,1.8610116120030327,-2.210755783113335,0.5037558136309102,0.443755658779466,93.82709847569112,60.43984459452205,1.3572557983721216,11,-0.4174995422363281,1.4050006866455078,2.4425010681152344,1.0624961853027344,0.6599998474121094,3,-0.01484361995037764,-1.1622000591118107,34.04499053955078,1.0226037405656272,33.685001373291016,1.1578986994864802,34.47999954223633,-0.01484361995037764
2814,2010-11-19,33.595001220703125,35.0,33.040000915527344,34.985000610351555,3341717.0,-0.03170481290666194,1.7605656504873148,-3.2705926703826207,31.727364172483632,30.022995908505873,0.71042842629587,2.0981075192320873,2.9821094376663098,2.3464411795407116,11.925425264498465,1.9599990844726562,-1.873933476052187,-1.7484985351562514,-4.3989768348305915,0.9019797645180887,-3.073737684993418,-0.4232593853190849,-0.04000091552734375,28.316355327538623,-4.61127342430526,1.32523914983717,11,0.4249992370605469,2.2249984741210938,3.614996910095215,2.214994430541992,1.9249992370605469,4,0.03586837245342456,1.7130356325422853,34.69499969482422,-1.1622000591118107,34.04499053955078,1.0226037405656272,33.685001373291016,0.03586837245342456
2815,2010-11-22,33.764999389648445,34.0,33.595001220703125,33.900001525878906,1077106.0,0.005060222139255499,1.4179097679291262,0.09712388166199659,27.601221464616813,29.479890660735943,0.5277329755403457,1.7359433727819038,2.7814366282670946,2.184806932253842,12.167245052817693,0.404998779296875,-1.8112147906011984,-1.4000003814697166,-3.965244443734207,1.1652436807947737,-2.6826224126019653,-0.11737835033746791,-0.7249984741211009,36.98973534552257,11.67137950357484,1.2826220311322467,11,0.25500106811522727,1.9050006866455007,3.626251220703118,2.0449962615966726,1.7649993896484304,0,0.03509555441171708,1.7605656504873148,33.595001220703125,1.7130356325422853,34.69499969482422,-1.1622000591118107,34.04499053955078,0.03509555441171708
2816,2010-11-23,33.810001373291016,34.03499984741211,33.560001373291016,33.75,1121794.0,0.0013327997765748556,-1.1590907120501461,-0.44444758406331814,31.001361046849667,30.04074951895787,0.35813886617259527,1.5150139883546672,2.7032326178377204,2.1348635619453376,13.30545944750796,0.47499847412109375,-1.7068513295642518,-1.1939985275268583,-3.668995450993002,1.2809983959392852,-2.4314969892599336,0.043499934206217006,-0.7700004577636719,39.285755991607665,11.374621705502975,1.237498461733073,11,0.20999908447265625,1.6924991607666016,3.581249237060547,1.9999942779541016,1.8199996948242188,1,0.04687959243103612,1.4179097679291262,33.764999389648445,1.7605656504873148,33.595001220703125,1.7130356325422853,34.69499969482422,0.04687959243103612
2817,2010-11-24,33.959999084472656,34.080001831054695,33.525001525878906,33.740001678466804,941620.0,0.004436489354896489,1.4130295968885098,3.666539513001344,41.480182921824955,31.841533481785035,0.12748696142146088,1.23664189717136,2.5310851123233533,1.973162095348357,14.563479197906206,0.5550003051757884,-1.5931386068061073,-0.9222507476806641,-3.348217293367135,1.503715798005807,-2.135234020523896,0.29073252516256787,-0.8807981872558628,46.938704014386865,17.472419313371375,1.212983272843234,11,0.060001373291015625,1.542501449584961,3.4312515258789062,1.849996566772461,1.9350013732910156,2,0.042991729205911655,-1.1590907120501461,33.810001373291016,1.4179097679291262,33.764999389648445,1.7605656504873148,33.595001220703125,0.042991729205911655
2818,2010-11-25,33.78499984741211,34.095001220703125,33.490001678466804,34.049999237060554,944758.0,-0.005153098992295324,2.4084158947797842,-1.2045568830088624,42.88255805034731,33.73540822680768,0.24781105367087264,1.2392982412548008,2.691115719584417,2.133325252540409,15.648460503216974,0.604999542236321,-1.5658251791100284,-0.9475000381469698,-3.2466644408803518,1.3516643645864121,-2.097082239513661,0.20208216321972117,-0.6673829681396484,38.01016734072659,6.112480367752347,1.1495822013666923,11,0.2350006103515625,1.7175006866455078,3.606250762939453,2.024995803833008,1.9399909973144531,3,0.051946161789006684,1.4130295968885098,33.959999084472656,-1.1590907120501461,33.810001373291016,1.4179097679291262,33.764999389648445,0.051946161789006684
2819,2010-11-26,33.485000610351555,33.875,33.299999237060554,33.615001678466804,789265.0,-0.008879657789417905,-1.2999855042610213,0.4905711982495942,43.54109161833678,35.10108468371666,0.5061982259556999,1.3593257371139416,2.9636474353257043,2.4133999289745063,16.912776616238,0.575000762939446,-1.4780293351102927,-1.0889993667602624,-3.2638340751532837,1.0858353416327589,-2.176416720956773,-0.001582012563751789,-0.32973606866454475,23.270554929102808,-11.296564025158709,1.0874173541965106,11,0.5349998474121165,2.017499923706062,3.906250000000007,2.324995040893562,2.444999694824226,4,0.05584586823351234,2.4084158947797842,33.78499984741211,1.4130295968885098,33.959999084472656,-1.1590907120501461,33.810001373291016,0.05584586823351234
2820,2010-11-29,32.39500045776367,33.56999969482422,32.314998626708984,33.549999237060554,1624958.0,-0.03255189286903948,1.1004207340820145,8.88453299685932,29.51501608490328,34.988129447420356,1.4185099290711776,2.223895887600854,3.986835088439065,3.4709472643777275,18.495706968166463,1.2550010681152344,-1.3876394488137151,-1.9634994506835923,-4.1031067906494485,0.17610788928226384,-3.033303120666524,-0.8936957807006607,2.604999542236328,4.494478340909139,-30.129624138797496,1.0698036699829288,11,1.2624988555908203,2.677499771118164,4.996250152587891,3.4149951934814453,2.729999542236328,0,0.09646550257266862,-1.2999855042610213,33.485000610351555,2.4084158947797842,33.78499984741211,1.4130295968885098,33.959999084472656,0.09646550257266862
2821,2010-11-30,32.490001678466804,32.735000610351555,32.255001068115234,32.625,1385620.0,0.002932588960046223,1.7042262601949942,0.11688178719580786,32.1243342390231,35.19293387776724,1.26969353102227,1.8396599851646371,3.8323236928756614,3.345312877052386,19.787237776564247,0.479999542236321,-1.2900899554434844,-1.6249982833862262,-3.40450458073537,0.1545080139629178,-2.514751432060798,-0.7352451347116542,2.4562982940673734,12.771771242575722,-23.1617310860955,0.889753148674572,11,1.1374988555908132,2.512498855590813,5.002498626708977,3.319993972778313,2.809997558593743,1,0.0935671573955279,1.1004207340820145,32.39500045776367,-1.2999855042610213,33.485000610351555,2.4084158947797842,33.78499984741211,0.0935671573955279
2822,2010-12-01,32.685001373291016,32.900001525878906,32.455001831054695,32.69499969482422,935901.0,0.006001837019092848,1.1190361577097054,0.07406256181299664,35.89519260753795,35.0853691339915,0.9627335657858822,1.4101964461973253,3.60012978879773,3.107649375766357,20.889214237639415,0.44499969482421164,-1.2637391190917313,-1.2352485656738281,-2.704345170700023,0.23384803935236675,-1.9697968681869256,-0.5007002631607307,2.153646643066402,23.36957986503436,-12.971269222529749,0.7345483025130966,12,0.9424991607666016,2.3174991607666016,4.709999084472656,3.1249942779541016,1.8400001525878906,2,0.09010248037593072,1.7042262601949942,32.490001678466804,1.1004207340820145,32.39500045776367,-1.2999855042610213,33.485000610351555,0.09010248037593072
2823,2010-12-02,32.799999237060554,32.845001220703125,32.31999969482422,32.53499984741211,1436191.0,0.0035183680262442785,1.957727106660076,-26.5043876383067,38.54348762897503,35.84271618471276,0.6153745851984098,1.186710420039141,3.4494746041904065,2.960522099348289,21.306705178062096,0.5250015258789062,-1.1675796328575814,-1.0127506256103445,-2.479225992880565,0.453724741659876,-1.7459883092454547,-0.27951294197523424,1.935302901367173,33.64188446169214,-4.299623550335454,0.7332376836351104,12,0.3750019073486257,2.202501296997063,4.546250343322747,3.009996414184563,1.4750022888183523,3,0.09435979550896123,1.1190361577097054,32.685001373291016,1.7042262601949942,32.490001678466804,1.1004207340820145,32.39500045776367,0.09435979550896123
2824,2010-12-03,33.52000045776367,33.845001220703125,32.799999237060554,32.860000610351555,1690318.0,0.021951257239347433,-1.6794833547705872,2.490571198249514,41.94630485875359,37.43661433961685,-0.13006168734605694,0.4035199198013757,2.6841998342029783,2.219836425106621,21.15418905899638,1.045001983642571,-1.0785474962959256,-0.23949947357177592,-1.6646668515980991,1.1856679044545473,-0.9520831625849411,0.47308421544138923,1.1160896378515588,79.55970240565823,42.16975036706778,0.712583689013162,12,-0.3449993133544922,1.4825000762939453,3.751249313354492,2.2899951934814453,1.3250007629394531,4,0.06578133522823948,1.957727106660076,32.799999237060554,1.1190361577097054,32.685001373291016,1.7042262601949942,32.490001678466804,0.06578133522823948
2825,2010-12-06,33.375,33.595001220703125,33.09000015258789,33.595001220703125,820216.0,-0.004325789253683876,3.5908933277847135,-0.3333352599485558,47.080962914058574,39.22323676930673,-0.05162985800637898,0.5096756902177759,2.7866275457011866,2.35028449519298,20.822350154839647,0.5050010681152344,-1.0941740035630119,-0.343249893188478,-1.7624789399982035,1.0759791536212475,-1.0528644165933443,0.3663646302163883,1.1658465345152322,70.44017763531978,28.257065316127793,0.7096145234048629,12,-0.1999988555908203,1.6275005340576172,3.8450002670288086,2.434995651245117,2.345001220703125,0,0.07655431625994846,-1.6794833547705872,33.52000045776367,1.957727106660076,32.799999237060554,1.1190361577097054,32.685001373291016,0.07655431625994846
2826,2010-12-07,34.0,34.22999954223633,33.334999084472656,33.334999084472656,1435553.0,0.01872659176029967,-1.6917269942521482,-3.022714662227771,49.59649773444803,40.125049526264846,-0.7228607994142422,-0.19170432623937472,2.1262455934561473,1.7326609333244107,20.550969143733415,0.8950004577636719,-0.9427822055295252,0.32400016784667685,-1.0011902558242127,1.6491905915175664,-0.33859504398876794,0.9865953796821216,0.44941271585923204,87.95813818791879,44.24515983549223,0.6625952118354431,12,-0.7574996948242188,1.0025005340576172,3.2462501525878906,1.8099956512451172,2.479999542236328,1,0.03308823529411775,3.5908933277847135,33.375,-1.6794833547705872,33.52000045776367,1.957727106660076,32.799999237060554,0.03308823529411775
2827,2010-12-08,34.310001373291016,34.540000915527344,33.830001831054695,33.924999237060554,1120603.0,0.009117687449735845,-1.4695751399835832,0.5789497837385023,46.322840905530256,40.50730317684072,-1.092926069814169,-0.5495722404036769,1.778899274397844,1.4343882948253395,20.23049875604488,0.7099990844726491,-0.7601835573811684,0.6465015411376953,-0.6479392126958103,1.940942294971201,-0.0007188357790539612,1.2937219180544446,-2.0550003051757812,89.63966595642312,50.106741024221364,0.6472203769167526,12,-0.9125003814697266,0.6924991607666016,2.936248779296875,1.4999942779541016,2.7349891662597656,2,0.02885449793482686,-1.6917269942521482,34.0,3.5908933277847135,33.375,-1.6794833547705872,33.52000045776367,0.02885449793482686
2828,2010-12-09,34.56999969482422,34.669998168945305,34.064998626708984,34.575000762939446,1041096.0,0.007577916383751715,5.205254611969,-0.012989715236888032,61.09214128364878,42.457419806319834,-1.3743942282556105,-0.8309066822967495,1.4783268508694718,1.1781693322927538,19.788333900834814,0.604999542236321,-0.6195712323872158,0.8929998397827177,-0.43459835607756503,2.2205980356430004,0.22920074185257988,1.5567989377128555,-2.2692986297607405,94.65248496049679,51.48241725769071,0.6637990979301398,12,-1.1075000762939453,0.43250083923339844,2.676250457763672,1.2399959564208984,2.5400009155273438,3,-0.0013016537270045259,-1.4695751399835832,34.310001373291016,-1.6917269942521482,34.0,3.5908933277847135,33.375,-0.0013016537270045259
2829,2010-12-10,34.279998779296875,34.654998779296875,34.22999954223633,34.549999237060554,899151.0,-0.008388802953063434,-1.297299805140577,53.98855835248087,55.703205528988256,45.36721863344039,-1.0725540156123188,-0.5543642570283964,1.6753518666839753,1.4656712076053822,19.030033646338886,0.4249992370605469,-0.6052792048508806,0.593498992919919,-0.7491761912840573,1.9361741771238954,-0.0778385991820727,1.2648365850219108,-1.8845258300781254,75.31646333660916,30.068984843910144,0.6713375921019897,12,-0.8174991607666016,-0.5400028228759766,1.9287519454956055,1.5299968719482422,2.615001678466797,4,-0.00014577752613531558,5.205254611969,34.56999969482422,-1.4695751399835832,34.310001373291016,-1.6917269942521482,34.0,-0.00014577752613531558
2830,2010-12-13,34.21500015258789,34.39500045776367,34.009998321533196,34.25,1091095.0,-0.0018961093647482663,1.3692383534631938,0.12962884471382413,54.46526056886564,47.84954378120067,-0.807115559926217,-0.537810472337874,1.6753280230236598,1.5277674595063928,18.671227401576417,0.38500213623047586,-0.5921730856094882,0.541750335693358,-0.7728917912772175,1.8563924626639334,-0.11557072779192623,1.1990713991786421,-1.7285461945800762,65.91772821049177,19.093417050824677,0.6573210634852871,12,-0.720001220703125,-0.5874996185302734,1.953749656677246,1.5949954986572266,2.395000457763672,0,0.0184130079002085,-1.297299805140577,34.279998779296875,5.205254611969,34.56999969482422,-1.4695751399835832,34.310001373291016,0.0184130079002085
2831,2010-12-14,34.205001831054695,34.40999984741211,34.09999847412109,34.10499954223633,859295.0,-0.0002922204146896812,-4.6361618753678515,-2.8572207084470693,52.78729162363022,49.7264436718776,-0.5903418445202817,-0.5131679550610002,1.6027281097854953,1.5410029792535553,18.060953049025297,0.31000137329102273,-0.561238918552661,0.5057519912719783,-0.8302633498949916,1.8417673324389483,-0.16225567931150664,1.1737596618554633,-1.631206104609383,44.64305177111792,-2.0772816241890766,0.668007670583485,12,-0.710002899169929,-0.5775012969970774,1.8612489700317312,1.6049938201904226,3.0649986267089773,1,0.044291749994088914,1.3692383534631938,34.21500015258789,-1.297299805140577,34.279998779296875,5.205254611969,34.56999969482422,0.044291749994088914
2832,2010-12-15,34.09999847412109,34.505001068115234,34.009998321533196,34.27000045776367,1115795.0,-0.0030698246254229344,-1.8285686259549563,-1.6999809269501696,53.641601978526474,51.404011932938865,-0.29448085355063114,-0.42565583838393195,1.6352665287653139,1.6663893545061086,17.466040859501014,0.49500274658203836,-0.33377202830313735,0.39799823760985475,-0.9412365992329725,1.737233074452682,-0.27161918081155534,1.0676156560312648,-1.4423546499757762,13.636389908389447,-32.77354404583881,0.6696174184214123,12,-0.36499977111815696,-0.47249794006346946,1.9662523269653391,1.7350025177002024,3.260002136230476,2,0.06979475585377082,-4.6361618753678515,34.205001831054695,1.3692383534631938,34.21500015258789,-1.297299805140577,34.279998779296875,0.06979475585377082
2833,2010-12-16,34.18000030517578,34.490001678466804,34.09999847412109,34.09999847412109,871926.0,0.0023460948573181817,-8.749856952125269,-0.47059351509033964,58.46527559655132,53.2394531260275,-0.1767283550659684,-0.5757366949507272,1.4917454456762158,1.5678441594205168,17.66422422497706,0.39000320434571734,-0.11717914026583287,0.5037500381469755,-0.7734621543278593,1.7809622306218102,-0.13485605809044188,1.1423561343843929,-1.4418623072384733,26.35687798300324,-22.030750387211906,0.6386060962374167,12,-0.3000011444091797,-0.5524997711181641,1.8862504959106445,1.6550006866455078,3.1300010681152344,3,0.0838206614626964,-1.8285686259549563,34.09999847412109,-4.6361618753678515,34.205001831054695,1.3692383534631938,34.21500015258789,0.0838206614626964
2834,2010-12-17,34.799999237060554,35.130001068115234,34.439998626708984,34.654998779296875,2047136.0,0.01813923131507078,-1.4000053073978491,1.8124642380315892,83.08111920108628,57.2394704912528,-0.6661142087216305,-1.1603217967785469,0.8139608500979207,0.9300044241976408,17.248376738355127,0.9500007629394531,0.08965248671168524,1.0634990692138757,-0.30779663048251393,2.4347947689102654,0.3778512193656809,1.7491469190620705,-1.984586832282929,70.5356230543397,15.910250760773522,0.6856478498481955,12,-0.5674991607666087,-1.1074981689453196,1.2662515640258718,1.1050014495849538,2.6100006103515554,4,0.06637935126248373,-8.749856952125269,34.18000030517578,-1.8285686259549563,34.09999847412109,-4.6361618753678515,34.205001831054695,0.06637935126248373
2835,2010-12-20,34.950000762939446,35.139999389648445,34.779998779296875,34.880001068115234,675341.0,0.004310388769179774,-1.6666289912405161,0.4827549919759343,83.33329887357938,60.988003951156294,-0.6360996004164292,-1.282761974709139,0.6080148225143702,0.7559074915549857,16.814659376342046,0.3600006103515696,0.28983696707233975,1.1542505264282141,-0.3207129223206735,2.6292139751771018,0.41676880205376676,1.8917322508026615,-1.9957130383615649,83.18597813133918,22.305295522457186,0.7374817243744447,12,-0.4650001525878764,-1.25250053405761,1.0637502670288157,1.2875003814697337,2.7449989318847727,0,0.05565091995324578,-1.4000053073978491,34.799999237060554,-8.749856952125269,34.18000030517578,-1.8285686259549563,34.09999847412109,0.05565091995324578
2836,2010-12-21,35.39500045776367,35.435001373291016,35.125,35.130001068115234,723046.0,0.012732465954510053,-1.2545429324455541,3.785722070845071,84.39083001564593,65.21778051894691,-0.963758139986254,-1.6895534122334297,0.10899268628494951,0.2846846380038812,16.492561982596957,0.4850006103515696,0.4424149840018643,1.5200002670288058,-0.1193509302008735,3.159351464258485,0.7003246684139626,2.339675865643649,-2.2658557999801445,97.19292422019726,30.263325163518516,0.8196755986148411,12,-0.6725006103515625,-1.5499992370605469,0.6037492752075195,0.8274993896484375,1.4850006103515554,1,0.03432688619506408,-1.6666289912405161,34.950000762939446,-1.4000053073978491,34.799999237060554,-8.749856952125269,34.18000030517578,0.03432688619506408
2837,2010-12-22,35.41999816894531,35.75,35.115001678466804,35.26499938964844,841724.0,0.0007062497770404796,-1.7912369837517537,0.584902401105545,84.02593992598486,67.76598036809537,-0.910492536892157,-1.6860058225152343,-0.014855632838973065,0.23326305308138728,16.357650193748636,0.634998321533196,0.5803896181506047,1.4719980239868136,-0.30733997986281736,3.2513360278364445,0.5823290220619981,2.361667025911629,-2.0602678396110363,79.99990752257614,8.493654000279875,0.8896690019248168,12,-0.5399990081787109,-1.4174976348876953,0.4562520980834961,0.6800022125244141,1.3850021362304688,2,0.05223044563679169,-1.2545429324455541,35.39500045776367,-1.6666289912405161,34.950000762939446,-1.4000053073978491,34.799999237060554,0.05223044563679169
2838,2010-12-23,35.540000915527344,35.65999984741211,35.29999923706055,35.400001525878906,383995.0,0.003387994149792073,-1.11762593963873,0.9032289820830872,81.07689364284367,70.58527904741263,-0.9816630542207179,-1.7579161626171071,-0.22403650544867304,0.08710633780365384,16.17832803445996,0.3600006103515625,0.6701248358178375,1.5042507171630888,-0.4092802513687559,3.4177816856949335,0.5474852328971664,2.461016201429011,-1.893438225713183,83.9695523413772,12.92507818175072,0.9567654842659216,12,-0.6600017547607422,-1.5375003814697266,-0.29500293731689453,0.5599994659423828,1.7299995422363281,3,0.051209894427128866,-1.7912369837517537,35.41999816894531,-1.2545429324455541,35.39500045776367,-1.6666289912405161,34.950000762939446,0.051209894427128866
2839,2010-12-27,35.35499954223633,35.68000030517578,35.10499954223633,35.415000915527344,273258.0,-0.00520544087015451,-1.0535691173765847,-0.42858310626702995,80.09113518966194,73.43259844972333,-0.7019546138845243,-1.5026791616163564,-0.12833301100517502,0.25163797169294355,15.652099081389977,0.5750007629394531,0.7616075835200462,1.2257493972778306,-0.7560016927336335,3.2075004872892947,0.234873852272095,2.216624942283566,-1.456024375199867,59.27835456976561,-11.353355138123888,0.990875545005733,12,-0.47500038146972656,-1.352499008178711,-0.16624927520751953,0.7450008392333984,3.375,0,0.055296333089162486,-1.11762593963873,35.540000915527344,-1.7912369837517537,35.41999816894531,-1.2545429324455541,35.39500045776367,0.055296333089162486
2840,2010-12-28,35.52000045776367,35.599998474121094,35.400001525878906,35.49499893188477,332303.0,0.0046669754677899355,1.1621577037281425,-0.4166825608746988,76.85507818765834,76.10679695683757,-0.7402155770460723,-1.4983818125671462,-0.3782035439060394,0.0634860367892145,14.173066294788745,0.24499893188476562,0.7583489853483485,1.2345003128051744,-0.6624854276817089,3.1314860532920576,0.2860074425617327,2.182993183048616,-1.3989023107715894,64.3411815498897,-3.929532155752284,0.948492870243443,12,-0.6400012969970703,-1.5174999237060547,-0.6000003814697266,0.32250022888183594,3.114990234375,1,0.05320944159040231,-1.0535691173765847,35.35499954223633,-1.11762593963873,35.540000915527344,-1.7912369837517537,35.41999816894531,0.05320944159040231
2841,2010-12-29,35.529998779296875,35.88499069213867,35.415000915527344,35.630001068115234,520435.0,0.0002814842737710599,-1.8484400106349774,-3.999847421423169,74.1105959516,78.38112962051241,-0.6062513550013904,-1.337529615426206,-0.44891481681906953,0.03630718827802326,12.700320986009467,0.4699897766113281,0.8102453046265623,1.092498779296875,-0.6819407178071799,2.86693827640093,0.20527903074484755,1.9797185278489025,-1.2134324099438416,54.48769990707684,-10.622282300271443,0.8872197485520258,12,-0.5375041961669922,-1.4600028991699219,-0.6849985122680664,0.3125019073486328,3.520000457763672,2,0.06093444947678628,1.1621577037281425,35.52000045776367,-1.0535691173765847,35.35499954223633,-1.11762593963873,35.540000915527344,0.06093444947678628
2842,2010-12-30,35.630001068115234,35.85499954223633,35.529998779296875,35.54499053955078,364520.0,0.002814587454380346,-4.652479681539227,-0.850085828724013,72.36283625980417,79.92530302754051,-0.5212098743003821,-1.270738865606262,-0.6129435341396245,-0.06258534967618345,11.438060963139298,0.3250007629394531,0.8842835126719635,1.0452510833740263,-0.6009998384037374,2.69150200515179,0.22212562248514445,1.8683765442629081,-1.0938552935722115,67.30865163593681,5.690403938222538,0.8231254608888826,12,-0.46750640869140625,-1.5600051879882812,-0.8687505722045898,0.21249961853027344,3.979999542236328,3,0.03508279434542594,-1.8484400106349774,35.529998779296875,1.1621577037281425,35.52000045776367,-1.0535691173765847,35.35499954223633,0.03508279434542594
2843,2011-01-03,35.89500045776367,35.93000030517578,35.049999237060554,35.049999237060554,556828.0,0.007437535270959694,-1.0828397558597458,9.939959614090112,84.43492986340301,80.07572643446458,-0.5781519750775459,-1.3618000383114435,-0.9566515311150923,-0.3220486718846445,9.640757562752867,0.8800010681152273,0.9856453564307657,1.1555004119873047,-0.36111940338526693,2.6721202273598763,0.3971905043010153,1.913810319673594,-1.1700163947572548,96.02274943971699,34.644442038498546,0.7583099076862871,1,-0.5400009155273438,-1.802499771118164,-1.1337499618530273,-0.05249977111816406,3.9650001525878906,0,0.025351715721047885,-4.652479681539227,35.630001068115234,-1.8484400106349774,35.529998779296875,1.1621577037281425,35.52000045776367,0.025351715721047885
2844,2011-01-04,35.72499084472656,35.98500061035156,35.52000045776367,35.834999084472656,664680.0,-0.004736303409082043,1.268230959602538,-0.1301870779009726,80.81593505403582,79.79601934340418,-0.2940570571916936,-1.0731490591555541,-0.8663697602237548,-0.1479942335324438,9.380197513076508,0.4650001525878906,1.098706495851303,0.8752412796020508,-0.5877447184696649,2.3382272776737665,0.14374828056619293,1.6067342786379086,-0.8072041829730452,72.19150976112257,10.91700646148061,0.7314929990358595,1,-0.2074909210205078,-1.604990005493164,-0.963740348815918,0.11750984191894531,3.9000091552734375,1,0.04324730605956684,-1.0828397558597458,35.89500045776367,-4.652479681539227,35.630001068115234,-1.8484400106349774,35.529998779296875,0.04324730605956684
2845,2011-01-05,35.93000030517578,35.95000076293945,35.45500183105469,35.63999938964844,829647.0,0.005738544800200529,1.9999768807509133,-2.6361744919897356,82.60833196322889,79.59796400424673,-0.386029662987454,-1.1351285312263997,-1.138762979097713,-0.3423767045861368,9.059916096742695,0.4949989318847656,1.2003574583344658,0.952500724792479,-0.4111022579206818,2.31610370750564,0.27069923343589863,1.6343022161490595,-0.8800010681152273,94.11762305950506,29.469542030760692,0.6818014913565816,1,-0.41250038146972656,-1.8099994659423828,-1.1687498092651367,-0.08749961853027344,3.029998779296875,2,0.07792928508985297,1.268230959602538,35.72499084472656,-1.0828397558597458,35.89500045776367,-4.652479681539227,35.630001068115234,0.07792928508985297
2846,2011-01-06,35.125,35.599998474121094,34.919998168945305,35.599998474121094,1439470.0,-0.022404684061742675,1.863168377262755,-1.63792060193102,65.32128756793998,77.51966929779731,0.4209061454114362,-0.2545769290522628,-0.402057337578853,0.4563827279516346,9.36139458583001,1.0100021362304759,1.1375713934401261,0.09125041961669922,-1.1930828616777518,1.3755837009111502,-0.5509162210305263,0.7334170602639247,0.8600006103515625,19.24895409479107,-49.70981995213667,0.6421666406472267,1,0.3274993896484375,-1.0049991607666016,-0.7600002288818359,0.3549995422363281,4.470001220703132,3,0.09992856063028244,1.9999768807509133,35.93000030517578,1.268230959602538,35.72499084472656,-1.0828397558597458,35.89500045776367,0.09992856063028244
2847,2011-01-07,35.29999923706055,35.47999954223633,34.799999237060554,35.11999893188477,1354880.0,0.004982184684997781,1.5185153788552839,-0.3789492282240169,66.27895242858298,75.8754536073239,0.25378297688291696,-0.37060635709355694,-0.624254794104445,0.2791306689473032,9.849046675445214,0.6800003051757741,1.0651045548686255,0.21674976348877095,-1.0257650477533176,1.4592645747308595,-0.4045076421322733,0.8380071691098152,0.6637013244628918,42.194043928521644,-30.82535209025456,0.6212574056210446,1,0.09250068664550781,-1.1474990844726562,-0.9849987030029297,0.15000152587890625,3.9550018310546804,4,0.10623229691356406,1.863168377262755,35.125,1.9999768807509133,35.93000030517578,1.268230959602538,35.72499084472656,0.10623229691356406
2848,2011-01-10,34.525001525878906,35.2599983215332,34.505001068115234,35.220001220703125,1132713.0,-0.021954609856421503,-1.054412589009529,-3.8611028694953418,46.175296817849386,72.10702712156696,0.9718637058919413,0.4225096438993816,0.08115448594320185,1.0590021244670922,10.371095560118228,0.7949981689453125,0.921718323149264,-0.5559980392456083,-1.802582316439583,0.6905862379483665,-1.1792901778425957,0.06729409935137909,1.392150982666017,1.35138269931155,-69.00868371646743,0.6232921385969864,1,0.7199993133544922,-0.3725013732910156,-0.21000099182128906,0.9249992370605469,4.459999084472656,0,0.14728454336666985,1.5185153788552839,35.29999923706055,1.863168377262755,35.125,1.9999768807509133,35.93000030517578,0.14728454336666985
2849,2011-01-11,34.275001525878906,34.490001678466804,34.02000045776367,34.259998321533196,1883314.0,-0.0072411292961886975,1.1123483776948768,-0.021587353861363755,40.86609190121699,68.10825086751791,1.1762505131286716,0.7084380538889832,0.26125601040165236,1.3186987884725525,11.169519394060504,0.5050010681152344,0.7680584484320008,-0.8057481765747099,-2.053010276446898,0.4415139232974781,-1.4293792265108038,-0.1821171266386159,1.5574218962402355,13.212488486731575,-53.231498183451606,0.6236310499360928,1,0.7274990081787109,0.11749839782714844,-0.1862506866455078,1.1749992370605469,5.5749969482421875,1,0.16294672022861256,-1.054412589009529,34.525001525878906,1.5185153788552839,35.29999923706055,1.863168377262755,35.125,0.16294672022861256
2850,2011-01-12,34.845001220703125,34.93000030517578,34.419998168945305,34.490001678466804,1554512.0,0.016630187292445475,-1.0605873785285178,23.661581489945096,42.80109247599599,64.62941714800635,0.5592433428524828,0.19821925714784783,-0.375071863293833,0.7626070657745387,12.029105542346953,0.654998779296875,0.6484533158012553,-0.2672485351562486,-1.4527404862228153,0.9182434159103181,-0.8599945106895319,0.32549744037703476,0.8424283642675761,52.21530371547152,-9.912049567061494,0.5927459755332822,1,0.1574993133544922,-0.30750083923339844,-0.7562503814697266,0.6049995422363281,8.044998168945312,2,0.13717889544675477,1.1123483776948768,34.275001525878906,-1.054412589009529,34.525001525878906,1.5185153788552839,35.29999923706055,0.13717889544675477
2851,2011-01-13,35.720001220703125,35.720001220703125,34.560001373291016,34.900001525878906,2277856.0,0.02511120589314597,1.8292689734738878,2.3098612737882065,53.21200962573659,62.501547521998845,-0.3195774477575313,-0.5875871926074012,-1.328715808047626,-0.08862519555756876,12.831879648256045,1.1599998474121094,0.5615848209527954,0.5320014953613281,-0.6018888666581148,1.665891857380771,-0.03494368564839334,1.0989466763710496,-1.7000007629394531,100.0,38.47553508200825,0.5669451810097216,1,-0.7175006866455078,-1.0600013732910156,-1.6312503814697266,-0.2700004577636719,7.024997711181648,3,0.09070542421738903,-1.0605873785285178,34.845001220703125,1.1123483776948768,34.275001525878906,-1.054412589009529,34.525001525878906,0.09070542421738903
2852,2011-01-14,36.47999954223633,36.66999816894531,35.85499954223633,35.85499954223633,2399670.0,0.021276548028019482,-1.60799560546875,0.7621954056141199,58.85118345044393,59.658909031670056,-1.0575347836574167,-1.2228350024996644,-2.135002756110481,-0.8117325611500661,13.94034765853635,0.9499969482421875,0.5077718682592192,1.172999763488768,0.02048247492164279,2.3255170520558934,0.5967411192052055,1.7492584077723308,-2.4259990692138658,92.83023430898498,32.73443049134667,0.5762586442835638,1,-1.135000228881836,-1.2299995422363281,-2.357499122619629,-1.029998779296875,5.305000305175781,4,0.08538930146806267,1.8292689734738878,35.720001220703125,-1.0605873785285178,34.845001220703125,1.1123483776948768,34.275001525878906,0.08538930146806267
2853,2011-01-17,37.04499053955078,37.04499053955078,36.31999969482422,36.54999923706055,1433044.0,0.015487692006692866,1.9293074083493245,0.791986083984375,64.85051967650867,57.884973989722596,-1.6117360716968179,-1.6466052719975295,-2.6881236605831234,-1.3401644703467213,15.242574489276246,0.7249908447265625,0.48647118288457136,1.5947412490844712,0.32571907299585234,2.86376342517309,0.9602301610401582,2.2292523371287842,-2.886350158691407,100.0,38.156664590945,0.6345110880443101,1,-1.5124950408935547,-1.517496109008789,-2.844989776611328,-1.5949897766113281,5.0250091552734375,0,0.05965747315294756,-1.60799560546875,36.47999954223633,1.8292689734738878,35.720001220703125,-1.0605873785285178,34.845001220703125,0.05965747315294756
2854,2011-01-18,37.11000061035156,37.26499938964844,36.875,37.1150016784668,1195985.0,0.0017548950574404198,1.5574024739534476,-0.01010334543268675,64.22178684294751,55.84202453191355,-1.6311551251704302,-1.6123484777118335,-2.7284965849275125,-1.3632357798083632,15.78662798489606,0.3899993896484375,0.4716304608745574,1.5442512512207003,0.11415180007099934,2.9743507023704012,0.8292015256458498,2.2593009767955508,-2.7781792199707027,94.55189058728884,31.660307229039063,0.7150497255748515,1,-1.4675006866455078,-1.4725017547607422,-2.877500534057617,-1.6599998474121094,4.25999832153321,1,0.05052546400327951,1.9293074083493245,37.04499053955078,-1.60799560546875,36.47999954223633,1.8292689734738878,35.720001220703125,0.05052546400327951
2855,2011-01-19,36.89500045776367,37.88499069213867,36.84500122070313,37.5,1684183.0,-0.005793590650815528,-1.9503330429466172,120.97406559877956,61.77737374508682,55.44825632937432,-1.413521250862182,-1.311398681759286,-2.478438096338607,-1.1082390062295246,16.54244818707404,1.0399894714355398,0.39764987919109274,1.2320011138915987,-0.2837573066400836,2.747759534423281,0.47412190362575757,1.9898803241574399,-2.328524827441406,70.22576196671508,6.012089386862897,0.7578792102658418,1,-0.9425048828125,-0.9475059509277344,-3.293752670288086,-1.4449996948242188,4.755001068115234,2,0.0800920986500655,1.5574024739534476,37.11000061035156,1.9293074083493245,37.04499053955078,-1.60799560546875,36.47999954223633,0.0800920986500655
2856,2011-01-20,36.61000061035156,37.06499862670898,36.29499053955078,36.810001373291016,1046614.0,-0.007724619701207747,1.169051316079348,0.33058002358178273,58.193955824894346,54.54992337340891,-1.0009860713645367,-0.9810035066103424,-2.1817622829763295,-0.7797036120050436,16.643994762302857,0.770008087158196,0.33453790416427154,0.8862512588500948,-0.6808052360794647,2.4533077537796544,0.10272301138531503,1.6697795063148746,-1.7116734738476538,37.19233298881895,-25.529794104772854,0.7835282474647806,1,-0.6575050354003906,-0.662506103515625,-3.048750877380371,-1.1599998474121094,5.524990081787109,3,0.17153779499039912,-1.9503330429466172,36.89500045776367,1.5574024739534476,37.11000061035156,1.9293074083493245,37.04499053955078,0.17153779499039912
2857,2011-01-21,37.27000045776367,37.84500122070313,36.70000076293945,36.72000122070313,1274405.0,0.01802785677161367,-2.8813564801345084,-2.749985694939788,60.78428791291381,56.173144606193844,-1.5110577830152465,-1.5761073375959,-2.812988372829011,-1.4111284467571892,16.599004182020355,1.2350006103515696,0.2575468126852698,1.4537509918212876,-0.2502329502954552,3.1577349339380305,0.6017590207629198,2.3057429628796555,-2.073006965696287,61.32137261911331,2.6954080498992354,0.8519919710583707,1,-1.3175048828125,-1.3225059509277344,-3.7087507247924805,-1.8199996948242188,5.069999694824219,4,0.14690095001006664,1.169051316079348,36.61000061035156,-1.9503330429466172,36.89500045776367,1.5574024739534476,37.11000061035156,0.14690095001006664
2858,2011-01-24,37.36000061035156,37.540000915527344,37.0,37.20500183105469,781184.0,0.0024148149042788614,1.0970934194542383,0.28181635328307536,62.98656282458226,58.630974708789985,-1.2925476426365279,-1.6050587967845473,-2.86419377731864,-1.4782068776673896,16.551582254874464,0.5400009155273438,0.29042202129816275,1.4527511596679688,-0.37873661324182706,3.2842389325777646,0.5370072732130708,2.3684950461228667,-1.8942073982770467,66.98175903111498,9.655691310830896,0.9157438864548989,1,-1.2075061798095703,-1.4075050354003906,-3.678750991821289,-1.9099998474121094,4.25,0,0.11844216179789058,-2.8813564801345084,37.27000045776367,1.169051316079348,36.61000061035156,-1.9503330429466172,36.89500045776367,0.11844216179789058
2859,2011-01-25,37.310001373291016,37.54999923706055,37.22000122070313,37.36000061035156,707745.0,-0.0013383093212984143,-1.869553679531736,-0.3225782634376846,61.23780181328721,60.67949796848901,-0.8568681570818555,-1.4768025004505176,-2.7684109900808735,-1.4185166833562448,16.885169079499374,0.32999801635741477,0.3119589944236836,1.305001831054689,-0.6091989411813756,3.2192026032907535,0.3479014449366531,2.2621022171727247,-1.6022884132100828,63.837153228457154,10.703756434271284,0.9571003861180329,1,-1.0875053405761719,-1.3575057983398438,-3.5562515258789062,-1.8600006103515625,4.354999542236328,1,0.12757968765288563,1.0970934194542383,37.36000061035156,-2.8813564801345084,37.27000045776367,1.169051316079348,36.61000061035156,0.12757968765288563
2860,2011-01-26,37.40999984741211,37.55500030517578,37.060001373291016,37.43000030517578,795983.0,0.0026802055867165553,2.666652538182229,0.4000152590218967,71.02118194688055,62.658294893060564,-0.6199531125286697,-1.5051150238238193,-2.8330927349457298,-1.5114975988088943,17.142681355770755,0.4949989318847656,0.4951251411058948,1.3105003356933622,-0.687655587520247,3.3086562589069715,0.31142237408656115,2.3095782973001633,-1.4845591141254033,71.93558866525859,13.91639520993349,0.9990779616068035,1,-0.5400047302246094,-1.4575042724609375,-3.4474992752075195,-1.9599990844726562,4.400001525878906,2,0.10585402567828672,-1.869553679531736,37.310001373291016,1.0970934194542383,37.36000061035156,-2.8813564801345084,37.27000045776367,0.10585402567828672
2861,2011-01-27,37.69499969482422,37.99499893188477,37.30500030517578,37.47499084472656,891919.0,0.007618279833589092,-1.464325127045353,-11.000190730497806,71.59605857784915,64.07439212943892,-0.6653010632000331,-1.7071274262543952,-3.053106887278446,-1.7778515858190644,17.162186765253225,0.6899986267089915,0.7534489152086721,1.4872501373290987,-0.6129707531011661,3.5874710277593636,0.4371396921139663,2.537360582544231,-1.5736039656523175,76.83400299284739,16.11850543847011,1.0501104452151342,1,-0.5500049591064453,-1.6875,-3.6037492752075195,-2.2449989318847656,3.6199989318847585,3,0.10492112649088936,2.666652538182229,37.40999984741211,-1.869553679531736,37.310001373291016,1.0970934194542383,37.36000061035156,0.10492112649088936
2862,2011-01-28,36.88000106811523,37.8650016784668,36.88000106811523,37.63000106811523,1045683.0,-0.02162086837265309,-1.6266682942708524,-3.4089537746644933,71.08327248709584,64.76692021950417,0.23736638061270554,-0.8365718411483769,-2.1928583588205726,-0.9492361572060091,16.937855295961963,0.9850006103515696,0.9668177123844544,0.6097515106201072,-1.4924734146185088,2.7119764358587233,-0.4413609519992008,1.6608639732394153,-0.5337729546177812,0.0,-65.40636855479993,1.0511124626193098,1,0.26499366760254617,-0.8725013732910085,-2.59625053405761,-1.4300003051757741,5.145000457763679,4,0.14248886854199871,-1.464325127045353,37.69499969482422,2.666652538182229,37.40999984741211,-1.869553679531736,37.310001373291016,0.14248886854199871
2863,2011-01-31,36.80500030517578,37.10499954223633,36.73500061035156,37.09000015258789,959945.0,-0.0020336431878329453,1.3492098092643052,0.3799997965494792,73.38263063408635,65.78479175185292,0.3070322112968711,-0.7271837193671686,-2.093501198461169,-0.877282768572357,17.601574353682437,0.3699989318847656,1.0775390982728439,0.48925075531006,-1.618162338937573,2.596663849557693,-0.5644557918137565,1.5429573024338765,-0.2609196934718554,5.555538735880272,-63.707899549537196,1.0537065471238154,1,0.3399944305419922,-0.7975006103515625,-2.363750457763672,-1.3549995422363281,4.994998931884766,0,0.15038717026267046,-1.6266682942708524,36.88000106811523,-1.464325127045353,37.69499969482422,2.666652538182229,37.40999984741211,0.15038717026267046
2864,2011-02-01,37.27000045776367,37.41999816894531,36.68999862670898,36.90999984741211,908028.0,0.012634157009434821,1.2121331221751057,-1.2631607126126005,72.85580434796678,67.01572848550626,-0.14850172076351242,-1.1283520495738486,-2.492777771059309,-1.350321503886775,18.32594355044849,0.7299995422363352,1.1122065685196816,0.8770004272460952,-1.2523878453700874,3.0063886998622777,-0.18769370906199612,1.9416945635541865,0.7249984741211009,44.44457436173266,-25.861014892085578,1.0646941363080924,2,-0.12500572204589844,-1.2625007629394531,-2.8287506103515625,-1.8199996948242188,3.364990234375,1,0.11644754760618281,1.3492098092643052,36.80500030517578,-1.6266682942708524,36.88000106811523,-1.464325127045353,37.69499969482422,0.11644754760618281
2865,2011-02-02,38.72999954223633,39.04499053955078,37.29999923706055,37.400001525878906,1888962.0,0.03917357302228108,-1.281030515033123,3.694432670707413,75.55178763065672,68.94437646392429,-1.476055770196723,-2.495787004630536,-3.874213268334856,-2.8034842811726293,19.670580827327573,1.7749900817871094,1.098239077147234,2.1969995498657227,-0.16021096301276572,4.554210062744211,1.018394293426482,3.3756048063049633,-2.040000915527351,86.62454016946714,19.245812736049174,1.178605256439244,2,-0.8625049591064453,-2.1975040435791016,-4.288749694824219,-3.279998779296875,2.1000022888183594,2,0.0757810846367375,1.2121331221751057,37.27000045776367,1.3492098092643052,36.80500030517578,-1.6266682942708524,36.88000106811523,0.0757810846367375
2866,2011-02-03,38.63499069213867,39.36999893188477,38.43999862670898,39.29499053955078,1316144.0,-0.0024531074417918353,1.2962498999251153,-0.4962412269002527,70.62190079024373,70.0374445614054,-1.188587083506654,-2.23913743185075,-3.7015758015989846,-2.7033197405119367,21.83529571434342,0.9300003051757955,1.0871167642662485,1.9264911651611314,-0.5106337954633204,4.363616125785583,0.7079286848489019,3.145053645473361,-1.9449920654296946,72.57432253546375,8.067422946713037,1.2185624803122277,2,-0.6049919128417969,-1.9399909973144531,-4.1937408447265625,-3.207490921020508,1.9650077819824219,3,0.08217966729828619,-1.281030515033123,38.72999954223633,1.2121331221751057,37.27000045776367,1.3492098092643052,36.80500030517578,0.08217966729828619
2867,2011-02-04,39.04999923706055,39.22999954223633,38.540000915527344,39.084999084472656,1140362.0,0.010741779342690938,3.2461354273037784,0.053030084096754616,69.75368821252763,70.78934738228821,-1.4802096768775925,-2.486273201548258,-4.037368374799293,-3.105757160807535,23.91284616889636,0.6899986267089844,1.122171402242003,2.1539997100830064,-0.4010208862163793,4.709020306382392,0.8764894119333135,3.4315100082326992,-2.252800598144539,88.05971423935209,26.884048334200862,1.2775102981496924,2,-1.0200004577636719,-2.354999542236328,-4.518754005432129,-3.7724990844726562,1.1049995422363352,4,0.0580025463226852,1.2962498999251153,38.63499069213867,-1.281030515033123,38.72999954223633,1.2121331221751057,37.27000045776367,0.0580025463226852
2868,2011-02-07,39.61000061035156,39.61000061035156,38.95000076293945,38.99499893188477,1167481.0,0.01434062443615991,1.1463351093853702,-17.571553133514783,72.44159145729262,72.03421289828881,-1.8857959504782542,-2.788768012941489,-4.504371638153799,-3.6450132718309263,25.703597364173557,0.6599998474121094,1.2279313259737634,2.4597511291503906,-0.1137956043665369,5.033297862667318,1.1729777623919304,3.746524495908851,-2.7098899597168042,100.0,41.268007845125304,1.2867733667584635,2,-1.460000991821289,-2.7950000762939453,-4.993755340576172,-4.5,-0.7900009155273438,0,0.06096947433260613,3.2461354273037784,39.04999923706055,1.2962498999251153,38.63499069213867,-1.281030515033123,38.72999954223633,0.06096947433260613
2869,2011-02-08,39.86000061035156,40.165000915527344,39.19499969482422,39.74499893188477,1431856.0,0.006311537393278055,1.6758569887664096,0.1869940887860518,76.44953008906835,72.63736269186522,-1.9400568592721257,-2.7393483042005897,-4.646879735073014,-3.876914799223691,26.994318630299514,0.970001220703125,1.2786779740561371,2.4305011749267607,-0.03936001398110278,4.900362363834624,1.1955705804728254,3.665431769380696,-2.797296562133795,89.35427132667503,30.75113051542018,1.234930594453932,2,-1.4325008392333984,-2.7674999237060547,-5.1362504959106445,-4.75,-2.049999237060547,1,0.04867031101362218,1.1463351093853702,39.61000061035156,3.2461354273037784,39.04999923706055,1.2962498999251153,38.63499069213867,0.04867031101362218
2870,2011-02-09,39.625,40.04499053955078,39.54499053955078,39.98500061035156,1288211.0,-0.0058956499436313425,1.0834181078331637,-3.130394400769756,77.13763224361254,73.25309309917228,-1.5173857126298884,-2.2428743198182204,-4.269762360162645,-3.6379319064740088,29.1780204102996,0.5,1.3105282439631765,1.956500625610353,-0.38192845481702875,4.294929706037735,0.7872860853966586,3.1257151658240474,-2.3141122023974674,68.69564063609175,7.07914391183354,1.1692145402136918,2,-1.197500228881836,-2.532499313354492,-4.806249618530273,-4.5149993896484375,-1.0550003051757812,2,0.025488724091827786,1.6758569887664096,39.86000061035156,1.1463351093853702,39.61000061035156,3.2461354273037784,39.04999923706055,0.025488724091827786
2871,2011-02-10,38.959999084472656,39.599998474121094,38.38000106811523,39.45500183105469,1662051.0,-0.01678235748964907,2.108289354754078,1.375005298181664,65.19778391451261,72.5991499244408,-0.7309402893893946,-1.3941753317899952,-3.4705045508509045,-2.9690229378180604,31.081882065129165,1.2449989318847727,1.3548544422776132,1.1294998168945298,-1.0862636760070643,3.345263309796124,0.021618070443736315,2.2373815633453233,-1.4207822374361356,32.49288884804708,-27.95633077698144,1.1078817464507966,2,-0.5324993133544922,-1.8674983978271484,-4.14124870300293,-3.8499984741210938,0.13500213623047586,3,0.047998018237308315,1.0834181078331637,39.625,1.6758569887664096,39.86000061035156,1.1463351093853702,39.61000061035156,0.047998018237308315
2872,2011-02-11,39.59500122070313,39.70000076293945,38.45000076293945,38.79999923706055,1048643.0,0.016298823181532196,1.4875595452733863,-1.6060557019774808,68.30461748794363,72.03492624153606,-1.0508242592078076,-1.880244981960935,-3.967389311457346,-3.5858465234281667,31.96725698685226,1.25,1.3599276943373866,1.6087518692016687,-0.6449044899692495,3.862408228372587,0.48192368961620957,2.735580048787128,-1.845721648187343,68.06724125771807,8.09551679624262,1.1268281795854598,2,-1.167501449584968,-2.5025005340576243,-4.808751106262214,-4.552499771118171,0.6100006103515554,4,0.025381922526434453,2.108289354754078,38.959999084472656,1.0834181078331637,39.625,1.6758569887664096,39.86000061035156,0.025381922526434453
2873,2011-02-14,39.25500106811523,39.86000061035156,39.25,39.74499893188477,906116.0,-0.00858694638479085,-1.44000244140625,-0.6163479762961664,65.20714428876832,71.18507512384734,-0.3651424419024778,-1.440017625354848,-3.4940822256969284,-3.2289811745842627,32.56095091632228,0.6100006103515625,1.3359236009055664,1.1582511901855383,-1.1176938938049474,3.434196274176024,0.02027864819029901,2.2962237321807777,-1.3124637881585173,49.019612033500756,-10.030939269253388,1.1379725419952416,2,-0.522500991821282,-2.1625003814697195,-4.482501029968255,-4.25250053405761,0.7449989318847727,0,0.02292695673654377,1.4875595452733863,39.59500122070313,2.108289354754078,38.959999084472656,1.0834181078331637,39.625,0.02292695673654377
2874,2011-02-15,38.98500061035156,39.40499877929688,38.75,39.07500076293945,800101.0,-0.006878116174170001,-1.3392756180135266,0.18367458154923563,61.99539681146971,69.67880947727102,0.19412888789370442,-1.0775932882669608,-3.114375106030728,-2.952056885201138,32.72085245953542,0.6549987792968821,1.3789119312783527,0.7945007324218736,-1.464711175672079,3.053712640515826,-0.33510522162510625,1.9241066864688534,-0.8646662395492015,36.336538615749,-20.21317795554191,1.1296059540469772,2,0.28750038146972656,-1.8924999237060547,-4.286250114440918,-3.9825000762939453,1.5349998474121094,1,-0.00423242049362782,-1.44000244140625,39.25500106811523,1.4875595452733863,39.59500122070313,2.108289354754078,38.959999084472656,-0.00423242049362782
2875,2011-02-16,39.849998474121094,39.849998474121094,39.06999969482422,39.06999969482422,1328941.0,0.02218796589013916,1.0,-8.666638409697791,65.08042609171049,69.06309006632287,-0.5534956120148635,-1.8022621324109949,-3.8526785301157105,-3.802396171617751,32.460365719358364,0.8649978637695312,1.4543475630358245,1.5117486953735337,-0.777043162272463,3.8005405530195304,0.36735276655053895,2.6561446241965285,-1.5660907797407333,99.32417977539674,43.46732844670022,1.1443959288229966,2,-0.5774974822998047,-2.5574989318847656,-5.152498245239258,-4.847497940063477,2.075000762939453,2,-0.05119189909517485,-1.3392756180135266,38.98500061035156,-1.44000244140625,39.25500106811523,1.4875595452733863,39.59500122070313,-0.05119189909517485
2876,2011-02-17,42.88999938964844,43.38499069213867,41.540000915527344,41.599998474121094,4827307.0,0.0762860986682734,-1.6170141387687962,1.653849915880903,82.07035392735808,70.43160847908182,-3.270363456388914,-4.582611075985298,-6.748196465512805,-6.8095130329177564,33.76383603286837,3.534992218017578,1.5982256401530748,4.237749671936037,1.3126186754954574,7.162880668376616,2.7751841737157434,5.70031517015633,-4.455604237576317,89.96976063595423,25.930093357670145,1.4625654982202902,2,-2.0075035095214844,-3.9175033569335938,-8.119998931884766,-7.88749885559082,-0.8400001525878906,3,-0.10072277352064629,1.0,39.849998474121094,-1.3392756180135266,38.98500061035156,-1.44000244140625,39.25500106811523,-0.10072277352064629
2877,2011-02-18,42.74499893188477,43.15999984741211,42.125,42.91999816894531,1909657.0,-0.0033807521526488804,2.16029236189977,-0.13565822702459188,81.46178542780885,71.43385225358361,-2.8453236124312085,-4.222917798969064,-6.467412819358287,-6.6345329427738875,34.460836748574245,1.0349998474121094,1.6137351555138864,3.8189992904663157,0.44778799499147226,7.190210585941159,2.1333936427288975,5.504604938203734,-3.8155442258060006,86.19216730382267,14.145151677126435,1.6856056477374204,2,-1.8625030517578196,-3.1250038146972727,-7.9137487411499094,-7.7424983978271555,-0.704998016357429,4,-0.08539005269360289,-1.6170141387687962,42.88999938964844,1.0,39.849998474121094,-1.3392756180135266,38.98500061035156,-0.08539005269360289
2878,2011-02-21,41.78499984741211,42.74499893188477,41.78499984741211,42.60499954223633,1135843.0,-0.02245874625011557,-1.3414620530522414,4.685732970027439,72.72264769778594,71.01975421010779,-1.7258467354886236,-3.07190973588078,-5.388368069904558,-5.652546600661495,35.04818470095641,0.9599990844726634,1.6806576116236087,2.6377502441406264,-0.878424707921603,6.153925196202856,0.8796627681095117,4.395837720171741,-2.4099915427273473,65.4801713530886,-9.64286667197345,1.758087476031115,2,-0.9025039672851562,-1.9450092315673828,-6.487500190734863,-6.782499313354492,0.15000152587890625,0,-0.037812564846886665,2.16029236189977,42.74499893188477,-1.6170141387687962,42.88999938964844,1.0,39.849998474121094,-0.037812564846886665
2879,2011-02-22,42.06999969482422,42.275001525878906,40.8650016784668,41.70500183105469,1390824.0,0.0068206257856373576,2.6387021194908495,-0.4451195117185683,69.06388165409399,70.1226708112724,-1.8599883819074705,-3.1431700504716957,-5.539207038848204,-5.937549459708002,35.288775482020895,1.4099998474121094,1.7474078182854385,2.6847501754760756,-0.9501875343276396,6.319687885279791,0.8672813205742216,4.50221903037793,-2.293993151394062,69.52505814883804,-3.971969309046017,1.8174688549018572,2,-1.1875038146972656,-2.230009078979492,-6.540004730224609,-7.067499160766602,-0.11499786376953125,1,-0.04920370120846196,-1.3414620530522414,41.78499984741211,2.16029236189977,42.74499893188477,-1.6170141387687962,42.88999938964844,-0.04920370120846196
2880,2011-02-23,41.36999893188477,42.0,41.18999862670898,41.88000106811523,1395216.0,-0.016638953363851905,1.1600036621093939,-1.397274304466841,64.60226592292736,70.0565021455407,-0.990600910785588,-2.2464620030434688,-4.7083179401794055,-5.226453588526503,35.81198735030679,0.8800010681152415,1.7350018175046742,1.7867494583129968,-1.826507042228691,5.400005958854685,-0.01987879195784359,3.593377708583837,-1.2330939735837632,20.0396609143206,-51.36099242498698,1.8066282502708435,2,-0.45250320434571023,-1.5300083160400462,-5.729999542236335,-6.3674983978271555,-0.38499832153321023,2,-0.02054625322859238,2.6387021194908495,42.06999969482422,-1.3414620530522414,41.78499984741211,2.16029236189977,42.74499893188477,-0.02054625322859238
2881,2011-02-24,41.650001525878906,41.84000015258789,40.95000076293945,41.099998474121094,1111575.0,0.006768252386352591,-1.094119970200429,-1.078432839170075,64.08450849751053,69.58760114660369,-0.9486605606667595,-2.334673541398246,-4.851157584794436,-5.501603807485154,35.870055877434304,0.8899993896484375,1.687253212525917,1.869001960754396,-1.742036143475481,5.480040064984273,0.06348290863945749,3.6745210128693344,-1.188287994194127,34.20481366975832,-33.639107438522075,1.8055190521149387,2,-0.5825061798095703,-1.8100109100341797,-5.700006484985352,-6.580005645751953,-0.3500022888183594,3,0.006602585860909782,1.1600036621093939,41.36999893188477,2.6387021194908495,42.06999969482422,-1.3414620530522414,41.78499984741211,0.006602585860909782
2882,2011-02-25,42.13499069213867,42.18000030517578,41.43999862670898,41.64500045776367,766955.0,0.011644397322732924,1.5516883048551342,0.8908863920099875,63.79023195288857,69.43016644261705,-1.1571486820416652,-2.5357980000409697,-5.187135092369907,-5.972404411446419,36.70539936605087,0.740001678466804,1.6725829873803875,2.0912416458129854,-1.3935468942469598,5.576030185872931,0.3488473757830093,3.8336359158429616,-1.3809494444085004,67.5527058011888,3.620316839898024,1.7423942700299728,2,-1.067495346069336,-2.0974960327148438,-6.184995651245117,-7.064994812011719,-0.584991455078125,4,-0.0020171229109582356,-1.094119970200429,41.650001525878906,1.1600036621093939,41.36999893188477,2.6387021194908495,42.06999969482422,-0.0020171229109582356
2883,2011-02-28,42.34000015258789,42.599998474121094,41.650001525878906,42.0,817143.0,0.004865539473999814,1.2093034602981685,0.6938916915794718,63.61140690237939,69.6097231193848,-0.9817749236103097,-2.429436278207149,-5.2402574614076585,-6.157178864862658,37.90346928282543,0.9499969482421875,1.8101300095271142,2.0195011138916,-1.255099146858612,5.294101374641812,0.38220098351649767,3.6568012442667026,-1.3899993896484375,85.0144782869669,23.294069977074194,1.6373001303751042,2,-1.1125049591064453,-2.3025054931640625,-6.390005111694336,-7.2700042724609375,-0.4949989318847585,0,-0.007085480301827762,1.5516883048551342,42.13499069213867,-1.094119970200429,41.650001525878906,1.1600036621093939,41.36999893188477,-0.007085480301827762
2884,2011-03-01,41.61000061035156,43.28499984741211,41.58000183105469,42.61999893188477,1177930.0,-0.017241368436596738,-2.186924450877562,-2.9705819654658066,60.333159378432924,69.08224904013173,0.17851147967503067,-1.43099144455811,-4.383709380071238,-5.411063650329481,38.98318732509829,1.7049980163574219,1.866398308601127,1.0725015640258775,-1.9134224405912548,4.05842556864301,-0.42046043828268864,2.5654635663344436,-0.41650085449218466,28.26552917305173,-31.22702033924678,1.4929620023085677,3,0.5149955749511719,-1.5725059509277344,-5.5575056076049805,-6.540004730224609,-0.4249992370605469,1,0.007810640667440971,1.2093034602981685,42.34000015258789,1.5516883048551342,42.13499069213867,-1.094119970200429,41.650001525878906,0.007810640667440971
2885,2011-03-02,41.665000915527344,41.75,40.79999923706055,41.32500076293945,960772.0,0.0013218049596013248,2.7255054490511843,-0.33663437387872025,65.03613677095623,67.18955824497597,0.4559974209737092,-1.3226475516819818,-4.313748618413555,-5.448826149061603,38.51562030545892,0.9500007629394531,1.9840228362445131,0.9807518005371065,-1.9183685604695526,3.8798721615437657,-0.4688083799662266,2.4303119810404397,1.7199897766113281,34.8089121130808,-26.938175782882745,1.4495601805033298,3,0.3774986267089844,-1.6275062561035156,-5.577505111694336,-6.595005035400391,-0.5600013732910156,2,0.006960300231729333,-2.186924450877562,41.61000061035156,1.2093034602981685,42.34000015258789,1.5516883048551342,42.13499069213867,0.006960300231729333
2886,2011-03-03,41.810001373291016,42.04999923706055,41.42499923706055,41.68000030517578,713073.0,0.0034801501158645554,1.0491910923224124,0.3823559110951542,63.02175117232962,65.14066554992273,0.1583395590988559,-1.283388128385937,-4.343872529908126,-5.57660847091725,37.8799386523767,0.625,2.1712099354155896,0.9670017242431612,-1.8045489738806708,3.7385524223669933,-0.4187736248187548,2.3527770733050772,1.523289489746091,40.64393916135014,-19.464967273697397,1.385775349061917,3,0.2324981689453125,-1.7725067138671875,-5.39875602722168,-6.7400054931640625,-0.6700019836425781,3,-0.01973213910168581,2.7255054490511843,41.665000915527344,-2.186924450877562,41.61000061035156,1.2093034602981685,42.34000015258789,-0.01973213910168581
2887,2011-03-04,41.31499862670898,42.150001525878906,41.07500076293945,41.61999893188477,606509.0,-0.011839338204333472,-1.738869288859084,-2.3461369171631716,61.89374530871726,63.93745417335954,0.4795999038388956,-0.6429618605612788,-3.738182580930534,-5.088886388140253,37.0725660263583,1.0750007629394531,2.2672977861053454,0.35874900817870525,-2.2865453039340764,3.004043320291487,-0.9638981478776856,1.681396164235096,1.9676264038085947,20.724316424838683,-39.102429420530804,1.3226471560563908,3,0.7275009155273509,-1.2775039672851491,-4.738751411437981,-6.189998626708977,-0.02000808715819602,4,-0.00036304950131915703,1.0491910923224124,41.810001373291016,2.7255054490511843,41.665000915527344,-2.186924450877562,41.61000061035156,-0.00036304950131915703
2888,2011-03-07,42.025001525878906,42.25,41.185001373291016,41.209999084472656,974362.0,0.017185112495947896,-1.4624306517194845,-2.672136478474999,66.70329053050247,63.675166270738266,-0.21543370780950966,-1.2255994380695228,-4.330834490725167,-5.797005750911971,36.002239875162616,1.0649986267089844,1.9124340473208647,0.9480018615722656,-1.6587402981842203,3.5547440213287516,-0.3553692183059738,2.251372941450505,1.2079709887695245,49.29585464548653,-12.944480643700544,1.3033710798782419,3,0.017498016357421875,-1.9875068664550781,-5.44875431060791,-6.900001525878906,-1.1500015258789062,0,-0.011302850007652077,-1.738869288859084,41.31499862670898,1.0491910923224124,41.810001373291016,2.7255054490511843,41.665000915527344,-0.011302850007652077
2889,2011-03-08,41.79999923706055,42.19499969482422,41.48500061035156,42.040000915527344,1084888.0,-0.005354010247442864,1.581818434029921,-0.2944797049352206,61.524812861375615,63.333227041676956,-0.03660846473885471,-0.8936217428412476,-3.9827121759234956,-5.5694930792930535,34.54679101051826,0.7099990844726562,1.5467101033779116,0.6259996414184599,-1.9340254084873436,3.1860246913242634,-0.6540128835344419,1.9060121663713616,1.384313812036126,68.96548095414737,10.944419297685776,1.2800125249529013,3,0.24250030517578125,-1.7625045776367188,-5.223752021789551,-6.674999237060547,-0.3800010681152344,1,0.0010766024991379908,-1.4624306517194845,42.025001525878906,-1.738869288859084,41.31499862670898,1.0491910923224124,41.810001373291016,0.0010766024991379908
2890,2011-03-09,40.63499069213867,42.0,40.63499069213867,41.82500076293945,1241938.0,-0.02787101832980321,-1.2941138757637345,4.958340618294525,32.87773364159787,59.86580761324222,1.1322420878164223,0.36989722487561494,-2.710901924367583,-4.40656759524618,32.67381001886236,1.3650093078613281,1.2961970722024034,-0.5895084381103501,-3.059127458698285,1.8801105824775846,-1.824317948404314,0.6453010721836137,2.501636080717276,0.0,-51.74991764689301,1.2348095102939656,3,1.3250045776367188,-0.2924957275390625,-4.058743476867676,-5.509990692138672,0.7150077819824219,2,0.013535395770590153,1.581818434029921,41.79999923706055,-1.4624306517194845,42.025001525878906,-1.738869288859084,41.31499862670898,0.013535395770590153
2891,2011-03-10,40.83000183105469,41.150001525878906,40.11000061035156,40.40999984741211,1190403.0,0.004799093972814417,-1.039216566250416,-0.352939856517307,35.56903709640416,56.73011929585506,0.9037172360434624,0.33957536144978206,-2.7949656154486675,-4.5897752556273375,32.33661944886954,1.0400009155273438,1.0889029802303014,-0.4879974365234361,-2.727506694594119,1.751511821547247,-1.6077520655587776,0.6317571925119054,2.2065594985725667,33.64492645118969,-13.18035105906165,1.11975462903534,3,0.8674983978271484,0.052494049072265625,-3.630006790161133,-5.18000602722168,0.3699989318847656,3,0.006735187334047099,-1.2941138757637345,40.63499069213867,1.581818434029921,41.79999923706055,-1.4624306517194845,42.025001525878906,0.006735187334047099
2892,2011-03-11,40.599998474121094,40.7400016784668,40.10499954223633,40.48500061035156,1071831.0,-0.005633194871881075,2.2151659133928225,0.2738031443856096,39.96617503322094,54.102871310393006,0.998038206119837,0.6837892727214765,-2.45762383964734,-4.350782737721886,31.901924246391918,0.7250022888183594,0.9566321800790902,-0.7682506561279325,-2.8868132299688014,1.3503119177129363,-1.8275319430483634,0.29103063079249836,2.2609692123496217,23.07686835651495,-20.505145800750952,1.059281286920434,3,1.095001220703125,0.2824974060058594,-3.237499237060547,-4.787498474121094,-0.2649993896484375,4,0.013300515660648271,-1.039216566250416,40.83000183105469,-1.2941138757637345,40.63499069213867,1.581818434029921,41.79999923706055,0.013300515660648271
2893,2011-03-14,40.15499877929688,40.63999938964844,39.86999893188477,40.5,736740.0,-0.01096058402829403,1.4640014648437272,-3.0000663437934763,34.21277404032428,51.20060627282538,1.2298307159147726,1.2645034052086004,-1.9167866050302322,-3.907433553662621,31.231868095560234,0.7700004577636648,0.7930291336886413,-1.2582502365112234,-3.220264201778498,0.7037637287560514,-2.2392572191448608,-0.27724325387758597,2.485491455635085,12.258053930777661,-26.88393951469415,0.9810069826336365,3,0.9050006866455007,0.727497100830071,-2.7924995422363352,-4.342498779296882,0.19000244140625,0,0.028389784457960365,2.2151659133928225,40.599998474121094,-1.039216566250416,40.83000183105469,-1.2941138757637345,40.63499069213867,0.028389784457960365
2894,2011-03-15,38.81999969482422,39.88999938964844,37.90999984741211,39.59000015258789,2485954.0,-0.03324614929787928,1.8905125342139628,2.231877487837286,30.970243792178508,47.41550705296119,2.37746433471321,2.726285288981167,-0.49400606781225775,-2.5805872896811053,31.49832275167418,2.2449989318847727,0.5502096343302583,-2.5849992752075224,-4.59090160565335,-0.5790969447616945,-3.5879504404304328,-1.582048109984612,3.5434414098030302,22.249384192230888,-18.511294038409847,1.002951165222913,3,1.260000228881836,1.8274955749511719,-1.3374996185302734,-2.8874988555908203,2.520000457763672,1,0.05293663888023592,1.4640014648437272,40.15499877929688,2.2151659133928225,40.599998474121094,-1.039216566250416,40.83000183105469,0.05293663888023592
2895,2011-03-16,37.810001373291016,39.400001525878906,37.650001525878906,39.01499938964844,1820093.0,-0.026017473711311356,-1.2950854118253292,1.5649315584267602,24.15890851793651,43.09741342469528,3.1101945118544663,3.7688467299013624,0.5872382223140988,-1.5789494653650848,31.46797823917599,1.75,0.24624772999253963,-3.49299774169922,-5.98129504693204,-1.0047004364664005,-4.73714639431563,-2.2488490890828103,4.019026780470419,4.571424211774554,-35.48932963850771,1.2441486526164103,3,2.1399993896484375,2.7074947357177734,-0.05000114440917969,-1.6000003814697266,3.625,2,0.09547729871822752,1.8905125342139628,38.81999969482422,1.4640014648437272,40.15499877929688,2.2151659133928225,40.599998474121094,0.09547729871822752
2896,2011-03-17,38.56999969482422,38.75,37.849998474121094,37.94499969482422,1132463.0,0.020100457390357818,-1.2085860855238524,-0.5186730529974706,26.865838642776254,39.20542379514629,2.0587712885429426,2.812825688113662,-0.06526240987197696,-2.3381038231374873,29.444339160904864,0.9399986267089844,0.022405927960804206,-2.5169994354248075,-5.169815520745047,0.13581664989543185,-3.843407478084927,-1.1905913927646878,2.6739647310336636,29.773402055492117,-6.528498756894205,1.326408042660121,3,1.3800010681152344,1.9474964141845703,-0.8099994659423828,-2.3599987030029297,3.0149993896484375,3,0.07207671250435421,-1.2950854118253292,37.810001373291016,1.8905125342139628,38.81999969482422,1.4640014648437272,40.15499877929688,0.07207671250435421
2897,2011-03-18,39.09500122070313,39.4900016784668,38.72000122070313,38.900001525878906,1207420.0,0.013611654913996851,-1.7747748986185072,0.3119995117187614,29.782009237952238,35.10305920708515,1.3250943263016026,2.10845658755256,-0.48009092491557226,-2.8490608462691966,27.05260186767565,0.9200019836425781,-0.2576862641220288,-1.8094980239868121,-4.484165766534325,0.8651697185607006,-3.1468318952605685,-0.4721641527130558,1.6458083991576942,48.3277835189653,17.436381178769125,1.337333871273755,3,0.8274993896484304,1.422494888305657,-1.3350009918212962,-2.885000228881843,2.5449981689453054,4,0.053843189065347685,-1.2085860855238524,38.56999969482422,-1.2950854118253292,37.810001373291016,1.8905125342139628,38.81999969482422,0.053843189065347685
2898,2011-03-21,40.20500183105469,40.20500183105469,39.29999923706055,39.5,884093.0,0.028392392267371003,1.5673765772785317,3.61539966352348,41.64191622854157,32.89384847010359,-0.0784754708461648,0.9212502975568242,-1.4397643764757788,-3.944567097366793,24.728193109721648,1.1100006103515554,-0.5121389697302163,-0.62049751281738,-3.2789486414405076,2.0379536158057476,-1.9497230771289438,0.7087280514941838,0.10309465564866827,100.0,65.93535847451562,1.3292255643115634,3,-0.3800010681152344,0.31249427795410156,-2.4450016021728516,-3.9950008392333984,0.5949974060058594,0,0.0032333602163290287,-1.7747748986185072,39.09500122070313,-1.2085860855238524,38.56999969482422,-1.2950854118253292,37.810001373291016,0.0032333602163290287
2899,2011-03-22,40.0,40.43000030517578,39.72000122070313,40.25,1078454.0,-0.005098913610702582,1.3278635215248535,-0.35460900807306883,40.268878335897284,33.71508676947019,-0.1739472879831041,1.015275239197777,-1.0756586251776241,-3.7241199395167115,23.39747362311762,0.7099990844726491,-0.7429582075610597,-0.7219993591308622,-3.3372741065755136,1.8932753883137892,-2.0296367328531844,0.5856380145914599,-2.3499984741210938,84.53235633130248,48.473201747449195,1.307637373722325,3,-0.5999984741210938,0.5174961090087891,-2.0874996185302734,-3.7574996948242188,0.9150009155273438,1,0.008625030517578347,1.5673765772785317,40.20500183105469,-1.7747748986185072,39.09500122070313,-1.2085860855238524,38.56999969482422,0.008625030517578347
2900,2011-03-23,40.52000045776367,40.709999084472656,39.80500030517578,39.834999084472656,1423539.0,0.013000011444091797,-1.4295304075331419,-2.7400054931640625,42.77717545923586,34.515991032007044,-0.7956450443011533,0.4514774517700175,-1.445607938961487,-4.226292895346681,22.078881717706363,0.904998779296875,-1.096370336952475,-0.15949897766112997,-2.7580074470686284,2.4390094917463685,-1.4587532123648757,1.1397552570426157,-2.814398956298831,93.35669279155752,55.48662351698527,1.2992542347037481,3,-1.3249988555908203,-0.0025043487548828125,-2.3374996185302734,-4.277500152587891,0.5750007629394602,2,0.020236912279380403,1.3278635215248535,40.0,1.5673765772785317,40.20500183105469,-1.7747748986185072,39.09500122070313,0.020236912279380403
2901,2011-03-24,41.92499923706055,41.92499923706055,40.31499862670898,40.52000045776367,1322413.0,0.03467420442804259,1.2918178066422048,2.0510889964303414,53.09958813787461,35.97525915474634,-2.267428207016188,-0.982221879309563,-2.7093438171337,-5.615571647951242,21.289682053447823,1.6100006103515696,-1.3537976115737251,1.2317499160766587,-1.391176694560997,3.8546765267143144,-0.07971338924217264,2.54321322139549,-4.09922183227539,100.0,57.484176769195855,1.311463305318829,3,-2.1374988555908203,-1.4075031280517578,-3.6424989700317383,-5.442499160766602,-0.7350006103515696,3,-0.011687486527999447,-1.4295304075331419,40.52000045776367,1.3278635215248535,40.0,1.5673765772785317,40.20500183105469,-0.011687486527999447
2902,2011-03-25,42.04999923706055,42.9900016784668,41.79999923706055,42.95000076293945,2044503.0,0.002981514663678464,1.4285680921129458,-0.6405710375985577,50.135049413700486,37.74440086289925,-2.419557668988965,-1.1741130882306834,-2.713216636005299,-5.71151080302883,20.490306524749936,1.19000244140625,-1.2681650910404656,1.360999488830565,-1.2523498442288883,3.9743488218900183,0.054324822300834796,2.667674155360295,-3.9782685223388654,74.52569594918702,31.50977852725842,1.306674666529727,3,-1.7299976348876953,-1.582498550415039,-2.1225032806396484,-3.8125038146972656,-1.5400009155273438,4,-0.01105826780082475,1.2918178066422048,41.92499923706055,-1.4295304075331419,40.52000045776367,1.3278635215248535,40.0,-0.01105826780082475
2903,2011-03-28,42.040000915527344,42.25,41.71500015258789,42.060001373291016,822026.0,-0.0002377722167564711,1.6750145436165444,0.022222693171703473,51.32743997667301,40.006311550065305,-2.362493902725504,-1.2519294016202167,-2.597924069825858,-5.646188275415554,19.368948602482682,0.5349998474121094,-1.2163095082448407,1.3660011291503906,-1.2106338383829112,3.9426360966836924,0.07768364538373618,2.654318612917045,-3.5748085237060536,70.94799296789233,29.925081155313904,1.2883174837666516,3,-1.7199993133544922,-1.572500228881836,-1.7887554168701172,-3.6800060272216797,-1.4550018310546875,0,-0.009514783947855876,1.4285680921129458,42.04999923706055,1.2918178066422048,41.92499923706055,-1.4295304075331419,40.52000045776367,-0.009514783947855876
2904,2011-03-29,41.935001373291016,42.16999816894531,41.22499084472656,42.099998474121094,933828.0,-0.002497610369878611,5.196840643878279,8.24966622162884,58.14541911896868,43.782590505735556,-1.9770740483507083,-1.1819314469233717,-2.388775237102095,-5.480085395963918,17.636219092045163,0.94500732421875,-1.1941358583120163,1.2447515487670913,-1.3606769148559366,3.850180012390119,-0.05796268304442265,2.547465780578605,-3.107824238538086,66.87598586227092,19.81034507556948,1.3027142318115137,3,-1.5150012969970703,-1.4675006866455078,-1.5737581253051758,-3.327505111694336,-0.845001220703125,1,-0.027065746967004256,1.6750145436165444,42.040000915527344,1.4285680921129458,42.04999923706055,1.2918178066422048,41.92499923706055,-0.027065746967004256
2905,2011-03-30,41.95500183105469,42.349998474121094,41.77000045776367,42.25500106811523,851124.0,0.0004769394803552096,1.3673675933639031,1.818209141562392,57.20691836010546,47.15382158543879,-1.5056038128798903,-1.242811382236475,-2.2953155066019235,-5.432098556220581,16.756392306109184,0.5799980163574219,-1.0888513934814057,1.2502519607543974,-1.381116542418603,3.8816204639273977,-0.06543229083210633,2.565936212340901,-2.794798732804651,61.30846106018526,12.026961304435673,1.315684251586501,3,-1.1000003814697266,-1.4875011444091797,-1.5937585830688477,-3.25750732421875,-0.5550003051757812,2,-0.024788484570093527,5.196840643878279,41.935001373291016,1.6750145436165444,42.040000915527344,1.4285680921129458,42.04999923706055,-0.024788484570093527
2906,2011-03-31,40.98500061035156,41.95000076293945,40.98500061035156,41.88000106811523,936894.0,-0.023120037620523726,-1.1564238190427885,2.983342446244468,52.25279238578227,49.65057526853102,-0.17546070178514128,-0.3560405717920929,-1.211598490676998,-4.409359145551065,15.382862998555074,0.970001220703125,-0.8537525901969829,0.3215007781982422,-2.2623520865664517,2.905353642962936,-0.9704256541841048,1.6134272105805891,-1.5184136256841825,0.0,-50.42351423529321,1.2919264323823458,3,0.15999984741210938,-0.5174999237060547,-0.606257438659668,-2.287506103515625,0.4199981689453196,3,0.002683923599205329,1.3673675933639031,41.95500183105469,5.196840643878279,41.935001373291016,1.6750145436165444,42.040000915527344,0.002683923599205329
2907,2011-04-01,41.29999923706055,41.47999954223633,40.58000183105469,41.26499938964844,1940769.0,0.007685705063267045,3.5569451553400873,-0.03910595476069744,56.80333245540107,51.33517707151542,-0.1618027732538252,-0.7085481644348874,-1.4281534602485806,-4.664701837176111,14.200854272460242,0.8999977111816406,-0.42687968771644336,0.637249374389647,-1.945815870874334,3.220314619653628,-0.6542832482423435,1.9287819970216376,-1.5515390768892132,40.677896696940046,-13.971283946012008,1.2915326226319894,4,0.05500221252441406,-0.8324985504150391,-0.8462562561035156,-2.6025047302246094,0.1399993896484304,4,-0.002663453084349232,-1.1564238190427885,40.98500061035156,1.3673675933639031,41.95500183105469,5.196840643878279,41.935001373291016,-0.002663453084349232
2908,2011-04-04,41.54999923706055,41.57500076293945,41.150001525878906,41.20500183105469,764589.0,0.006053268876955897,1.1518923773745255,9.857111716621253,68.62210287195259,54.48553535329934,-0.2245665776035466,-1.0497815970962492,-1.5776765041322918,-4.848835032675467,12.915795036374764,0.4249992370605469,-0.033002277338383124,0.9109994888305692,-1.627681241530368,3.4496802191915066,-0.3583408763498994,2.180339854011038,-1.5422157554255733,54.8022172700509,-3.7823426342778674,1.2693403651804704,4,-0.1524982452392578,-1.082498550415039,-0.9975042343139648,-2.8525047302246094,-0.2749977111816406,0,-0.02503010672981465,3.5569451553400873,41.29999923706055,-1.1564238190427885,40.98500061035156,1.3673675933639031,41.95500183105469,-0.02503010672981465
2909,2011-04-05,41.84500122070313,41.91999816894531,41.29999923706055,41.61999893188477,639400.0,0.007099927534522266,2.306694607489215,0.6521854509669501,80.49885732113171,58.676833337954434,-0.25740094293434623,-1.4137215183250476,-1.7650900942003318,-5.072233010252191,11.658910742110923,0.6199989318847656,0.34047268949013443,1.2037513732910199,-1.3393380355091153,3.746840782091155,-0.06779333110905128,2.475296077691091,-1.5986402833216147,71.46902761673682,5.8021604361044155,1.2715447044000685,4,-0.19250106811524148,-1.3775005340576243,-1.2125062942504954,-3.1475067138671946,-0.8100013732910227,1,-0.030111174560250253,1.1518923773745255,41.54999923706055,3.5569451553400873,41.29999923706055,-1.1564238190427885,40.98500061035156,-0.030111174560250253
2910,2011-04-06,41.185001373291016,41.88999938964844,41.10499954223633,41.75,1044680.0,-0.01577248962023159,-1.165509983952014,-2.51107946357425,70.06907438451071,60.562331809802885,0.5664138481149692,-0.7487946086803134,-1.0061766124129718,-4.349967263933706,11.238083092187537,0.7849998474121094,0.5236066014458132,0.5162509918212876,-2.0384224852181276,3.070924468860703,-0.76108574669842,1.7935877303409953,-0.719149176622679,44.160584957829464,-24.97060746522788,1.277336738519708,4,0.6000003814697266,-0.8649997711181641,-0.10375595092773438,-2.4825057983398438,-0.2950019836425781,2,-0.0023066946105465558,2.306694607489215,41.84500122070313,1.1518923773745255,41.54999923706055,3.5569451553400873,41.29999923706055,-0.0023066946105465558
2911,2011-04-07,41.10499954223633,41.834999084472656,41.02999877929688,41.584999084472656,1032861.0,-0.00194249917171474,-1.5555521916307247,0.8495587768632985,66.55681350414613,62.386972264296844,0.5787256266380609,-0.682106244770317,-0.8353391929765337,-4.1948387510162135,11.308952514474294,0.8050003051757741,0.7528199500203101,0.42249927520752095,-2.138780168273378,2.98377871868842,-0.8581404465329285,1.7031389969479704,-0.4372153870241178,39.17904074335558,-31.2376463134321,1.2806397217404504,4,0.3600006103515625,-0.7849979400634766,-0.06500244140625,-2.4025039672851562,-1.6949996948242188,3,0.007176790826611157,-1.165509983952014,41.185001373291016,2.306694607489215,41.84500122070313,1.1518923773745255,41.54999923706055,0.007176790826611157
2912,2011-04-08,41.13999938964844,41.48500061035156,41.040000915527344,41.36999893188477,673992.0,0.0008514742197271996,-1.0697829153396439,0.47916616996083466,59.35932977447856,63.279404464053016,0.4482005264580806,-0.7110312389282356,-0.7509500562403701,-4.1594936938040945,11.38876505628619,0.44499969482421875,0.9368777029888093,0.4304990768432617,-2.138491824495482,2.9994899781820052,-0.8539963738261136,1.714994527512637,-0.28643783257586364,12.359627616711972,-52.071273957133286,1.2844954506693724,4,0.3250007629394531,-0.8199977874755859,-0.10000228881835938,-2.4375038146972656,-1.1599998474121094,4,0.006441404802624451,-1.5555521916307247,41.10499954223633,-1.165509983952014,41.185001373291016,2.306694607489215,41.84500122070313,0.006441404802624451
2913,2011-04-11,41.29499053955078,41.33000183105469,40.709999084472656,40.94499969482422,692206.0,0.0037674076859939287,1.952299643972971,-1.5217023535069936,63.09395973154359,63.829242309894674,0.1971482704413603,-0.8181869378214657,-0.7798718003887615,-4.252903310594483,11.59657895887428,0.6200027465820312,0.9067988578479671,0.5284906387329116,-2.0392849903935613,3.0962662678593844,-0.7553971758303248,1.812378453296148,1.6950111389160156,48.346437826692814,-12.982368570819816,1.2838878145632353,4,0.17000961303710938,-0.9749889373779297,-0.2549934387207031,-2.5924949645996094,-1.364990234375,0,0.003511517626316296,-1.0697829153396439,41.13999938964844,-1.5555521916307247,41.10499954223633,-1.165509983952014,41.185001373291016,0.003511517626316296
2914,2011-04-12,40.875,41.13000106811523,40.74499893188477,41.0099983215332,912174.0,-0.010170496083502623,1.053323839072277,-0.38571957971835896,53.663579466853726,63.43553798842226,0.5039621340909619,-0.2491196463322609,-0.25108354203173633,-3.755584435312741,11.083670816588292,0.5499916076660085,0.8886106595324179,0.005750083923338423,-2.3929666078086953,2.404466775655372,-1.1936082619426784,1.2051084297893553,2.0694016265869166,13.983124818155368,-41.50592361204411,1.199358345866018,4,0.3900012969970703,-0.5549983978271484,0.16499710083007812,-2.172504425048828,-0.7750015258789062,1,0.00978597005208326,1.952299643972971,41.29499053955078,-1.0697829153396439,41.13999938964844,-1.5555521916307247,41.10499954223633,0.00978597005208326
2915,2011-04-13,41.41999816894531,41.64500045776367,40.81999969482422,40.81999969482422,859357.0,0.013333288536888421,-1.7500095367674173,-4.444488400350392,43.663696262536654,62.4811939747283,-0.1395861526905975,-0.5373491681738756,-0.7257752278450056,-4.222014464270849,10.537625849290972,0.8250007629394531,0.8656977578354272,0.3702484130859389,-1.555940436071694,2.296437262243572,-0.592846011492874,1.3333428376647518,1.479715406799322,63.11102973090278,12.704877761874428,0.963094424578816,4,-0.1699981689453125,-1.099996566772461,-0.3800010681152344,-2.7175025939941406,-2.3249969482421804,2,-0.009294986445022468,1.053323839072277,40.875,1.952299643972971,41.29499053955078,-1.0697829153396439,41.13999938964844,-0.009294986445022468
2916,2011-04-14,41.349998474121094,41.43999862670898,41.02000045776367,41.19499969482422,788519.0,-0.0016899975354586205,1.5074586075748209,0.25833195580026197,41.094095344591146,60.73572318463832,-0.013820006570341548,-0.26182411596801103,-0.5817699972659014,-4.073774588360706,9.962071933449906,0.4199981689453054,0.7772636820728991,0.16124877929687642,-1.3727886050970142,1.695286163690767,-0.6057699129000653,0.9282674714938182,1.5059208117980987,68.44903204748985,20.222475399349264,0.7670186921969445,4,-0.034999847412109375,-1.0299968719482422,-0.19875335693359375,-2.647502899169922,-2.479999542236321,3,-0.011124524823393767,-1.7500095367674173,41.41999816894531,1.053323839072277,40.875,1.952299643972971,41.29499053955078,-0.011124524823393767
2917,2011-04-15,41.20000076293945,41.334999084472656,40.29999923706055,40.790000915527344,1239705.0,-0.003627514309958557,2.0441329092265663,2.645181138019295,39.680538671560534,57.519993829039194,0.13466239107831512,0.0568768223966174,-0.37136291573381897,-3.848009651457261,9.872185765307462,1.0499992370605469,0.6867275516641769,-0.09399890899658203,-1.270329382560739,1.0823315645675748,-0.6821641457786569,0.49416632778549285,1.6130001189508079,66.91455085880244,20.671394857305046,0.5881652367820768,4,-0.09000205993652344,-0.8799991607666016,0.0899972915649414,-2.4975051879882812,-2.0600013732910156,4,-0.04344662335874272,1.5074586075748209,41.349998474121094,-1.7500095367674173,41.41999816894531,1.053323839072277,40.875,-0.04344662335874272
2918,2011-04-18,40.334999084472656,41.29999923706055,40.20000076293945,41.20000076293945,941408.0,-0.02099518598176553,1.0657274977344608,-2.1097609765628635,33.43677017986012,52.29087303556458,0.9042870800555534,0.9824896781180712,0.5271889682712896,-2.908707247146097,10.460880250303903,1.0999984741210938,0.6896493095438387,-0.9655004501342788,-2.1176836806680583,0.18668278039950081,-1.5415920654011686,-0.389408834867389,2.377481731624414,9.342446369832997,-32.87427803127069,0.5760916152668902,4,0.7100009918212891,-0.014997482299804688,0.9537487030029297,-1.6325035095214844,-1.3699989318847656,0,-0.00880127805365416,2.0441329092265663,41.20000076293945,1.5074586075748209,41.349998474121094,-1.7500095367674173,41.41999816894531,-0.00880127805365416
2919,2011-04-19,40.34500122070313,40.60499954223633,40.185001373291016,40.36000061035156,621476.0,0.00024797660735109694,-1.507458607574757,0.01734030120613939,33.298694926119836,48.20527531796559,0.736594609384575,1.053682241601173,0.5434855155606328,-2.8388060475195616,10.916926586601047,0.4199981689453125,0.619538279009106,-0.9727483749389592,-2.050902365569172,0.10540561569125373,-1.5118253702540656,-0.4336713796238527,2.21673079220448,10.958900530400507,-27.651379301261358,0.5390769953151073,4,0.6649990081787038,-0.024999618530280543,0.6262464523315359,-1.6425056457519602,-1.0699996948242259,1,-0.010286303209092296,1.0657274977344608,40.334999084472656,2.0441329092265663,41.20000076293945,1.5074586075748209,41.349998474121094,-0.010286303209092296
2920,2011-04-20,41.34000015258789,41.3650016784668,40.650001525878906,40.8650016784668,1050852.0,0.02466226054726639,1.7238021885399561,-31.667853509679293,53.663579466853726,46.772693758266435,-0.26161743197801,0.12992687533204617,-0.40553460526474083,-3.7299003843076974,11.303785470678879,1.0200004577636648,0.44954689683876126,-0.018749427795413,-1.029423778597561,0.9919249230067351,-0.524086603196487,0.48658774760566104,1.0315934091503962,92.03197665582593,46.53271145848517,0.5053371754010758,4,-0.4249992370605469,-1.019998550415039,-0.976252555847168,-2.6375045776367188,-1.7750015258789134,2,-0.02999520256143906,-1.507458607574757,40.34500122070313,1.0657274977344608,40.334999084472656,2.0441329092265663,41.20000076293945,-0.02999520256143906
2921,2011-04-21,41.435001373291016,41.59000015258789,41.209999084472656,41.50500106811523,652904.0,0.002298045968855078,2.1667037543313095,-0.1473682519796185,51.45948736898018,45.894933490988834,-0.34071493284634613,-0.0038640755098526824,-0.4310668618966531,-3.720906621098898,10.851385332188821,0.3800010681152344,0.16682528074195346,0.10075168609618856,-0.8752895471693591,1.0767929193617363,-0.3872689305365853,0.5887723027289624,0.761664813371489,88.96804882816743,41.08845545744535,0.4880206166327726,4,-0.5200004577636719,-1.0150012969970703,-1.2012529373168945,-2.7325057983398438,-1.7600021362304688,3,-0.05647399722535662,1.7238021885399561,41.34000015258789,-1.507458607574757,40.34500122070313,1.0657274977344608,40.334999084472656,-0.05647399722535662
2922,2011-04-26,41.584999084472656,41.70000076293945,41.27000045776367,41.35499954223633,730690.0,0.0036200725524369037,-1.1500138283567143,-3.2857220708450203,50.38674014518668,44.483020203615844,-0.4704209828634234,-0.20077864060559136,-0.5288914717128819,-3.768094930507317,9.725711842835254,0.43000030517578125,0.014516851448973966,0.2739994049072294,-0.6510763994314246,1.1990752092458834,-0.18853849726210115,0.73653730707656,0.45073391712013233,92.40912707605226,43.529557133985264,0.46253790216932783,4,-0.6424980163574219,-0.7299976348876953,-1.3512506484985352,-2.8825035095214844,-1.7549972534179688,1,-0.06528796951691251,2.1667037543313095,41.435001373291016,1.7238021885399561,41.34000015258789,-1.507458607574757,40.34500122070313,-0.06528796951691251
2923,2011-04-27,41.63999938964844,41.89500045776367,41.45000076293945,41.79999923706055,1459554.0,0.0013225996485910496,1.5428387701496442,-0.6956528950292737,47.60790255697137,43.81016721362892,-0.5267260083603986,-0.30280767083944937,-0.5190429727498724,-3.7207584564596488,8.694847173665949,0.44499969482421875,-0.09735382611449239,0.3489997863769503,-0.5256349168095653,1.2236344895634659,-0.08831756521630751,0.7863171379702081,-1.4549980163574219,85.08764885135164,37.4517381472742,0.4373173515932569,4,-0.5999984741210938,-0.4949989318847656,-1.4200010299682617,-2.9375038146972656,-2.9300003051757812,2,-0.06003842547177107,-1.1500138283567143,41.584999084472656,2.1667037543313095,41.435001373291016,1.7238021885399561,41.34000015258789,-0.06003842547177107
2924,2011-04-28,40.79999923706055,41.599998474121094,40.79999923706055,41.599998474121094,1087914.0,-0.020172914622969773,1.0,5.0,45.68864761787593,44.03516180866661,0.33695040284677447,0.4720008674270346,0.3860864041290597,-2.793763507933342,7.808424016484936,0.8400001525878906,-0.1689805593753846,-0.43425025939941264,-1.279747863299633,0.4112473445008078,-0.8569990613495193,-0.011501457449305974,-0.580797882080077,12.04801926653573,-34.539238042990746,0.42274880195011,4,0.24000167846679688,0.5550022125244141,-0.6287508010864258,-2.097503662109375,-2.0249977111816406,3,-0.04497546859770141,1.5428387701496442,41.63999938964844,-1.1500138283567143,41.584999084472656,2.1667037543313095,41.435001373291016,-0.04497546859770141
2925,2011-04-29,40.915000915527344,41.29999923706055,40.83000183105469,40.83000183105469,481588.0,0.00281866864258018,-10.058881608473207,-0.10624895691772167,47.88889519964938,44.79013957033975,0.15956117064919084,0.289956228279479,0.31100737013902346,-2.8179032290873636,6.750363694894493,0.5,-0.27658741130161246,-0.2672485351562486,-1.0518329138788332,0.517335843566336,-0.6595407245175409,0.1250436542050437,-0.6622835784912127,10.502424681586355,-35.4925847831505,0.3922921893612908,4,0.125,0.4825000762939453,-0.9562520980834961,-2.212505340576172,-3.354999542236328,4,-0.040083083293444455,1.0,40.79999923706055,1.5428387701496442,41.63999938964844,-1.1500138283567143,41.584999084472656,-0.040083083293444455
2926,2011-05-02,41.09500122070313,41.46500015258789,40.90499877929688,41.17499923706055,523950.0,0.004399371896567139,-1.4347732342624442,-0.9411632708014602,49.51562594957196,45.88292704567435,-0.06751423900563935,0.12502977472717447,0.0758411375026995,-2.9150519033719675,6.462553731772382,0.5600013732910085,-0.2927910549469459,-0.09274826049804119,-0.8730410822882249,0.6875445612921425,-0.482894671393133,0.29739815039705064,-0.8094382212524494,26.94079039045799,-22.34600334563364,0.39014641089509305,5,-0.055000305175788355,0.49250030517577414,-1.2387523651123118,-2.3925056457519602,-3.4099998474121165,0,-0.03723086868344849,-10.058881608473207,40.915000915527344,1.0,40.79999923706055,1.5428387701496442,41.63999938964844,-0.03723086868344849
2927,2011-05-03,41.18999862670898,41.38999938964844,40.84500122070313,41.10499954223633,1258922.0,0.0023116535633045387,1.2474123014000023,-1.0625149015306907,48.85504693712672,47.596068907592866,-0.1833621422285816,0.022523658336375263,-0.06968120640927822,-2.93075398511602,6.497063211789446,0.5449981689453054,-0.29492013333221223,0.007749176025384941,-0.7707609072008381,0.786259259251608,-0.3815058655877266,0.39700421763849647,-0.8722468780920352,35.61634291128945,-13.219773652834363,0.38925504161311075,5,-0.14999771118163352,0.397502899169929,-1.0375003814697195,-2.287504196166985,-4.0,1,-0.03678075844037665,-1.4347732342624442,41.09500122070313,-10.058881608473207,40.915000915527344,1.0,40.79999923706055,-0.03678075844037665
2928,2011-05-04,40.5099983215332,41.63000106811523,40.31999969482422,41.47000122070313,2068456.0,-0.01650886933350948,1.046872997660534,-11.29427340454281,46.23321079579587,49.03323733755686,0.5856608349919625,0.6541535909944258,0.581799157874606,-2.1787589343540503,6.378539798544261,1.3100013732910085,-0.29891325115735157,-0.620251083374022,-1.433493047892,0.19299088114395602,-1.0268720656330075,-0.21363010111503655,1.3850021362304688,14.503696758093199,-37.14073444297483,0.40662098225898763,5,0.5975017547607422,0.7575016021728516,-0.11624717712402344,-1.5375022888183594,-3.109996795654297,2,-0.016785892832709925,1.2474123014000023,41.18999862670898,-1.4347732342624442,41.09500122070313,-10.058881608473207,40.915000915527344,-0.016785892832709925
2929,2011-05-05,40.584999084472656,42.03499984741211,40.56999969482422,41.70000076293945,1723216.0,0.0018514136274250248,-1.5589512085422532,1.1614565741737741,40.45715332031247,47.56585665460784,0.6127177328329125,0.5058519322599082,0.4693741474679598,-2.175967433305189,5.991548305587952,1.5250015258789062,-0.28384031875145865,-0.4822502136230469,-1.256645641735524,0.2921452144894303,-0.8694479276792819,-0.09505249956681183,-0.2649993896484375,15.451858079928465,-33.30696415640393,0.3871977140562385,5,0.5925006866455078,0.6825008392333984,-0.19124794006347656,-0.9650039672851562,-3.3349990844726562,3,-0.046199335771756944,1.046872997660534,40.5099983215332,1.2474123014000023,41.18999862670898,-1.4347732342624442,41.09500122070313,-0.046199335771756944
2930,2011-05-06,41.09000015258789,41.24499893188477,40.28499984741211,40.68999862670898,1080649.0,0.012443047419174125,1.7042262601948919,-0.3587452230824824,47.29731551661374,47.103393115456015,0.07657778213850008,-0.006989677189309873,-0.04538804912829164,-2.598412075689154,5.707380194893558,0.9599990844726634,-0.14032297118306047,0.027500915527340908,-0.7450165159513702,0.800018347006052,-0.3587578002120182,0.4137596312667,0.9449996948242188,46.00001743861607,-0.25704968583195864,0.3862587157393563,5,0.06999969482421875,0.17749977111816406,-0.6462497711181641,-1.250009536743164,-3.670001983642578,4,-0.05633970839893476,-1.5589512085422532,40.584999084472656,1.046872997660534,40.5099983215332,1.2474123014000023,41.18999862670898,-0.05633970839893476
2931,2011-05-09,41.400001525878906,41.48500061035156,41.11999893188477,41.20000076293945,1501433.0,0.007544448092962286,-1.0277621777415555,0.4999999999999911,52.0120780714998,47.283986218379695,-0.26698695773384884,-0.30963206114950026,-0.37077626271486963,-2.823056606560016,5.53063355691574,0.3950004577636719,0.022156443545583215,0.3227521896362333,-0.46431034712978914,1.1098147264022558,-0.07077907874677436,0.716283458019241,0.6349983215332031,63.71438162667411,19.24126192226521,0.39353126838301017,5,-0.24000167846679688,-0.29000091552734375,-0.7387504577636719,-1.5600109100341797,-2.8300018310546875,0,-0.09275362345548532,1.7042262601948919,41.09000015258789,-1.5589512085422532,40.584999084472656,1.046872997660534,40.5099983215332,-0.09275362345548532
2932,2011-05-10,41.40499877929688,41.63999938964844,41.22000122070313,41.43000030517578,1331418.0,0.00012070659985008447,-1.1265910802928571,-0.1250071525300528,63.01702598448887,48.99611104365941,-0.3354819000102509,-0.30963335840822737,-0.4070545736977138,-2.740124795033701,5.411617879892587,0.4199981689453054,-0.005919569480809628,0.31449947357178587,-0.4858216750076778,1.1148206221512496,-0.08566110071794952,0.7146600478615213,0.5950010681152307,63.99993896484416,14.459961132638554,0.4001605742897334,5,-0.24499893188477273,-0.2949981689453196,-0.5987482070922923,-1.5650081634521555,-3.149997711181655,1,-0.08984416171184428,-1.0277621777415555,41.400001525878906,1.7042262601948919,41.09000015258789,-1.5589512085422532,40.584999084472656,-0.08984416171184428
2933,2011-05-11,41.43999862670898,41.65999984741211,41.25500106811523,41.459999084472656,1048342.0,0.000845304877284514,-1.0769403824521542,0.799969484284918,63.24060278699028,50.94632828467212,-0.4490586667888934,-0.3512197711020306,-0.48018280384412293,-2.6873767829968713,5.645194566329343,0.4049987792968821,-0.02858389763065361,0.34224891662596946,-0.46843279293008777,1.1529306261820267,-0.06309193815206271,0.7475897714040016,0.5257012207031337,65.99993024553531,11.101359913884764,0.40534085477802895,5,-0.2799987792968679,-0.32999801635741477,-0.5287475585937429,-1.6000080108642507,-3.9749984741210866,2,-0.10255791845660878,-1.1265910802928571,41.40499877929688,-1.0277621777415555,41.400001525878906,1.7042262601948919,41.09000015258789,-0.10255791845660878
2934,2011-05-12,41.275001525878906,41.349998474121094,41.0099983215332,41.15499877929688,865940.0,-0.003981590402942881,1.5185509621633841,-5.999999999997513,49.0166611841156,51.07163561627947,-0.2342282907371711,-0.16308026177298274,-0.3324838234863208,-2.4446000543632067,5.769486001671501,0.43000030517577414,-0.0634725375889218,0.1572517395019517,-0.6500209496143583,0.9645244286182617,-0.24638460505619975,0.5608880840601032,0.6570843215332047,72.0001220703125,20.89819700334379,0.4036363445581532,5,-0.11500167846679688,-0.16500091552734375,-0.3425006866455078,-1.2375068664550781,-3.4350013732910156,3,-0.09388249198659449,-1.0769403824521542,41.43999862670898,-1.1265910802928571,41.40499877929688,-1.0277621777415555,41.400001525878906,-0.09388249198659449
2935,2011-05-13,41.03499984741211,41.400001525878906,41.0,41.30500030517578,669044.0,-0.005814698233658877,-1.3529490962537445,-2.2499523173756817,44.20287130858601,50.48132954505883,0.027474553213664876,0.049117723130606805,-0.11469885123473489,-2.129819808673666,5.4075862202056095,0.40000152587890625,-0.09829319619760213,-0.06350002288818501,-0.8586969143058383,0.7316968685294682,-0.4610984685970081,0.33409842282063806,0.864144280000005,5.303008409675462,-39.315062771717315,0.3975984457088262,5,0.125,0.07500076293945312,0.025000572204589844,-0.9975051879882812,-3.615001678466797,4,-0.09223832975475965,1.5185509621633841,41.275001525878906,-1.0769403824521542,41.43999862670898,-1.1265910802928571,41.40499877929688,-0.09223832975475965
2936,2011-05-16,40.88999938964844,41.09500122070313,40.59500122070313,40.915000915527344,546850.0,-0.0035335800731778333,1.5973881854030707,0.09259808700320717,39.912920807099134,49.48775997505575,0.1568297242071779,0.1664217603242122,0.0012674086544635088,-1.9172301638003972,5.116043318217404,0.5,-0.06395595331095905,-0.18550052642822124,-0.9766684707250803,0.6056674178686379,-0.5810844985766508,0.21008344572020832,0.9768618521636796,27.699394304093968,-10.424259555011144,0.3955839721484296,5,0.2700004577636719,0.220001220703125,0.16250228881835938,-0.8525047302246094,-2.404998779296875,0,-0.08486185552699166,-1.3529490962537445,41.03499984741211,1.5185509621633841,41.275001525878906,-1.0769403824521542,41.43999862670898,-0.08486185552699166
2937,2011-05-17,39.40999984741211,40.82500076293945,39.40999984741211,40.82500076293945,1546432.0,-0.03619465796839805,1.0,56.596582239853525,27.1047224709216,47.36237238340306,1.5173489010830252,1.5867990907582552,1.450394266253113,-0.3779605229873937,5.926930092393555,1.4799995422363281,-0.08662265293961724,-1.5760000228881808,-2.659020337162005,-0.4929797086143566,-2.117510180025093,-1.0344898657512687,2.4252241665120096,0.0,-30.853576806057745,0.5415101571369128,5,1.3125,1.3125,1.4825010299682617,0.6274948120117188,-0.7299995422363281,1,-0.02131439116569933,1.5973881854030707,40.88999938964844,-1.3529490962537445,41.03499984741211,1.5185509621633841,41.275001525878906,-0.02131439116569933
2938,2011-05-18,39.97999954223633,40.08000183105469,39.57500076293945,39.70000076293945,1024520.0,0.014463326491528816,1.1041564014940792,-0.19787886793877077,41.0869568822966,47.43235055695685,0.9658300098332191,1.0422782238916426,0.8326197877232602,-0.8866899787712725,6.674785735755793,0.6700019836425781,-0.1223675465656342,-0.9882503509521499,-2.1264266538742405,0.14992595196994074,-1.5573385024131952,-0.41916219949110456,1.7582155050273087,28.643176585829654,-4.399602615377258,0.5690881514610445,5,0.5550003051757812,0.7425003051757812,0.912501335144043,0.0574951171875,-2.6399993896484375,2,-0.043146535614607795,1.0,39.40999984741211,1.5973881854030707,40.88999938964844,-1.3529490962537445,41.03499984741211,-0.043146535614607795
2939,2011-05-19,39.93000030517578,40.36000061035156,39.93000030517578,40.27999877929688,853240.0,-0.0012506062439476828,-1.4571553133514987,-1.2500000000000253,39.14000582088817,46.52598281298734,1.0204589387186402,1.1168542053788357,0.8405318390622512,-0.7721352737855227,7.294474195087955,0.43000030517578125,-0.1682059293063105,-1.0174995422363295,-2.216997434539863,0.18199835006720377,-1.6172484883880998,-0.41775059608455933,1.715086134093795,26.13065422961391,-9.360015207513946,0.5997489461517681,5,0.6049995422363281,0.7924995422363281,0.9625005722045898,0.10749435424804688,-1.1850013732910085,3,-0.06173303615698633,1.1041564014940792,39.97999954223633,1.0,39.40999984741211,1.5973881854030707,40.88999938964844,-0.06173303615698633
2940,2011-05-20,40.099998474121094,40.5,39.97999954223633,40.00500106811523,782314.0,0.004257404649287588,-6.172397463892032,-0.27142234332426546,39.00547968302125,45.0808052142675,0.7769671603560653,0.8950866162418833,0.6671115849246547,-0.8785686580434771,7.451758009853231,0.5699996948242188,-0.1453027459460401,-0.7855012893676729,-2.0270282820860785,0.45602570335073267,-1.4062647857268757,-0.16473779300847013,1.455684501474181,40.94944002100894,4.196447944061447,0.620763496359204,5,0.4350013732910156,0.6225013732910156,0.6925029754638672,-0.06250381469726562,-1.4099998474121165,4,-0.056359062531927906,-1.4571553133514987,39.93000030517578,1.1041564014940792,39.97999954223633,1.0,39.40999984741211,-0.056359062531927906
2941,2011-05-23,39.09500122070313,39.75,39.084999084472656,39.75,918526.0,-0.025062276599999045,1.030540930904347,-6.89491225956653,30.726772607985566,41.492999283544904,1.5875648745698854,1.8085117303164182,1.6506512875665535,0.1846350476228409,7.714988208562387,1.0149993896484375,-0.12319420554285188,-1.6734985351562415,-3.120946527252862,-0.22605054305962113,-2.397222531204555,-0.9497745391079278,2.3748544297648166,0.5748348610381365,-34.82151399440652,0.7237239960483107,5,1.2774982452392507,1.4649982452392507,1.6899995803832937,0.942493438720696,-0.125,0,-0.042844430220168594,-6.172397463892032,40.099998474121094,-1.4571553133514987,39.93000030517578,1.1041564014940792,39.97999954223633,-0.042844430220168594
2942,2011-05-24,38.86999893188477,39.42499923706055,38.86999893188477,39.125,824345.0,-0.0057552700292334835,-3.3529253369637004,0.3893153333643879,33.5341285477481,38.192279923629116,1.5814702778871776,1.918021998685255,1.8585539012137176,0.46552958333786165,7.9494772078774005,0.5550003051757741,-0.18536819443799857,-1.7627508163452106,-3.38631576716341,-0.1391858655270113,-2.574533291754314,-0.9509683409361074,2.4567653246234613,0.0,-36.46777166034713,0.8117824754090998,5,1.2650012969970632,1.5825004577636648,1.9475011825561452,1.4724960327148366,0.9850006103515554,1,-0.009904767998781705,1.030540930904347,39.09500122070313,-6.172397463892032,40.099998474121094,-1.4571553133514987,39.93000030517578,-0.009904767998781705
2943,2011-05-25,39.13999938964844,39.22000122070313,38.40999984741211,38.61000061035156,966957.0,0.006946242994161356,1.347821760283033,-2.078417879635644,36.03863794178649,36.7502773411481,1.0626543344432946,1.5295452582582456,1.5885845039791064,0.24932755642473836,8.136975753686237,0.8100013732910227,-0.3043524627692591,-1.3677503585815458,-3.048732324304204,0.31323160714111253,-2.2082413414428714,-0.5272593757202202,1.9902236408899228,34.92820521244577,-4.0245256796359214,0.8404909828613278,5,0.7650012969970703,1.0825004577636719,1.5750007629394531,1.3774967193603516,1.2600021362304688,2,-0.01175265946974735,-3.3529253369637004,38.86999893188477,1.030540930904347,39.09500122070313,-6.172397463892032,40.099998474121094,-0.01175265946974735
2944,2011-05-26,38.96500015258789,39.5,38.90999984741211,39.0099983215332,541590.0,-0.004471109856655442,-6.612965150620201,-0.084902401105545,28.070146431028945,34.95775235475287,0.9784109889921879,1.6443278116195614,1.8046195306978774,0.48036835338064066,9.00811740641344,0.5900001525878906,-0.49778958795502604,-1.4509996414184556,-3.2602380518398206,0.3582387690029094,-2.3556188466291346,-0.5463804362077767,1.8932005596378474,26.55503658641201,-11.030948223634777,0.9046192052106811,5,0.7875003814697266,1.2574996948242188,1.7175006866455078,1.5524959564208984,1.1349983215332031,3,-0.041704093253855046,1.347821760283033,39.13999938964844,-3.3529253369637004,38.86999893188477,1.030540930904347,39.09500122070313,-0.041704093253855046
2945,2011-05-27,39.275001525878906,39.685001373291016,39.099998474121094,39.38499069213867,537789.0,0.007955893034185646,-1.5435170211883733,2.4443031536113935,28.070146431028945,33.641888535189516,0.43862536660636664,1.2702906038005892,1.5726625053951935,0.22550671128765032,9.824274734290883,0.720001220703125,-0.7066853577948322,-1.0589982986450224,-2.92090322306332,0.8029066257732751,-1.989950760854171,-0.12804583643587364,1.3383790998654703,64.55235671400877,29.020956483613574,0.9309524622091493,5,0.342498779296875,0.9474983215332031,1.3899993896484375,1.2424945831298828,1.2349967956542969,4,-0.013494654956153429,-6.612965150620201,38.96500015258789,1.347821760283033,39.13999938964844,-3.3529253369637004,38.86999893188477,-0.013494654956153429
2946,2011-05-30,39.56499862670898,39.61000061035156,39.29999923706055,39.33000183105469,239566.0,0.007383757850117245,-1.1016900934917824,-2.1365449311552087,32.06625237861151,34.19316963604395,-0.0660327294361025,0.9062566689290676,1.3411878836672813,0.00574900968558012,10.492859047690603,0.33499908447265625,-0.8418779300372492,-0.6925010681152415,-2.5484713248724304,1.1634691886419475,-1.620486196493836,0.235484060263353,0.8280439212021733,90.58803113985954,56.234620120290174,0.9279851283785948,5,-0.10999870300292258,0.6575012207031321,1.0525026321411204,0.9524974822998118,0.43000030517579546,0,-0.022115506896778103,-1.5435170211883733,39.275001525878906,-6.612965150620201,38.96500015258789,1.347821760283033,39.13999938964844,-0.022115506896778103
2947,2011-05-31,39.67499923706055,40.060001373291016,39.625,39.78499984741211,1134499.0,0.0027802505792913212,-3.1428882833787464,-0.46809408632697874,33.04513587079998,33.29963396809988,-0.15029521748781605,0.7135191028535957,1.275269618096246,-0.03545370784583213,11.029465960878445,0.49500274658203836,-0.9501391768849601,-0.5067504882812486,-2.325770637421222,1.3122696608587248,-1.4162605628512352,0.4027595862887381,0.519739040800701,76.66655877633872,44.402944347710786,0.9095100745699863,5,-0.2199993133544922,0.5475006103515625,0.9925012588500977,0.8424968719482422,0.2849998474121094,1,-0.017769326525881146,-1.1016900934917824,39.56499862670898,-1.5435170211883733,39.275001525878906,-6.612965150620201,38.96500015258789,-0.017769326525881146
2948,2011-06-01,39.83000183105469,39.935001373291016,39.54499053955078,39.849998474121094,979308.0,0.003906807737235063,3.105324445872149,0.1817866555694271,36.092398655346635,32.96101094970638,-0.36745431181969224,0.5322495495907091,1.1312752829259978,-0.10768412298750718,11.85114121172299,0.3900108337402344,-1.0382194675625414,-0.3177480697631836,-2.136354975468315,1.5008588359419477,-1.2270515226157457,0.5915553830893785,0.22999954223632812,80.00006634247312,50.583273859875696,0.909303452852565,6,-0.3750019073486328,0.3924980163574219,1.0687494277954102,0.6874942779541016,1.1199989318847656,2,0.0006276100937094853,-3.1428882833787464,39.67499923706055,-1.1016900934917824,39.56499862670898,-1.5435170211883733,39.275001525878906,0.0006276100937094853
2949,2011-06-02,38.709999084472656,39.44499969482422,38.709999084472656,39.44499969482422,659004.0,-0.02811957557352629,1.0,36.756199923693245,30.864193654730656,32.05642361322965,0.6272545059837284,1.5858890024184689,2.256107557867736,1.093410147802345,12.96973082095842,1.1200027465820312,-0.9522898096319565,-1.3440008163452148,-3.258487523935628,0.5704858912451982,-2.3012441701404214,-0.3867574625500083,1.3500022888183594,0.0,-31.125844722258684,0.9572433537952068,6,0.5250015258789062,1.5125007629394531,2.3825016021728516,1.8074970245361328,1.420001983642571,3,0.043658033618609426,3.105324445872149,39.83000183105469,-3.1428882833787464,39.67499923706055,-1.1016900934917824,39.56499862670898,0.043658033618609426
2950,2011-06-03,38.775001525878906,39.040000915527344,38.35499954223633,38.959999084472656,638425.0,0.0016792157825786802,2.9710084033613446,0.2516971496190496,32.36032614851284,32.237929562177115,0.39620042130868427,1.4108976287383115,2.180025819553414,1.1015992039004772,14.456548200034764,0.6850013732910156,-0.9971788715831522,-1.1632484436035142,-3.093863906891535,0.7673670196845066,-2.1285561752475246,-0.1979407119595038,1.1599998474121094,24.63352097298168,-6.639651231509507,0.9653077316440121,6,0.4324989318847656,1.4199981689453125,2.422499656677246,1.7424945831298828,0.21999740600586648,4,0.034171422207627034,1.0,38.709999084472656,3.105324445872149,39.83000183105469,-3.1428882833787464,39.67499923706055,0.034171422207627034
2951,2011-06-06,37.560001373291016,37.91999816894531,37.540000915527344,37.665000915527344,794824.0,-0.031334625526113435,-4.241324879640104,0.5675725833058397,33.856916315044515,32.2737948696545,1.531629853141844,2.449027078927962,3.3243055964139074,2.36949748678456,16.116658232769648,1.2350006103515625,-1.066547501910442,-2.186248588562009,-4.263018856004237,-0.10947832111978073,-3.224633722283123,-1.1478634548408948,2.1853997802734355,0.7936688147041414,-33.012860588252586,1.0383851337211158,6,1.239999771118164,2.227499008178711,3.658749580383301,2.9574947357177734,0.7150001525878906,0,0.07854091694309506,2.9710084033613446,38.775001525878906,1.0,38.709999084472656,3.105324445872149,39.83000183105469,0.07854091694309506
2952,2011-06-07,37.685001373291016,38.0,37.41999816894531,37.51499938964844,1108492.0,0.003328008398021165,-2.222192788191538,-1.6190735694822889,28.287638801471246,31.412572742952804,1.3643352753582931,2.140804932575989,3.1245498905222178,2.2865245120205344,17.704613040027745,0.5800018310546875,-1.1575408887129655,-1.875248718261716,-3.992446921556777,0.241949485033345,-2.9338478199092464,-0.8166496166141854,1.7516437469482398,10.536893308437978,-22.93454073430092,1.0585991016475307,6,1.0549983978271484,2.0424976348876953,3.6287498474121094,2.8324947357177734,0.7849998474121165,1,0.0612975314956723,-4.241324879640104,37.560001373291016,2.9710084033613446,38.775001525878906,1.0,38.709999084472656,0.0612975314956723
2953,2011-06-08,37.18999862670898,37.625,36.93000030517578,37.56999969482422,1114159.0,-0.013135272085537664,1.8367237312282505,-2.235274318411351,26.090765714635623,31.19264155224244,1.7362239323979836,2.425436396632996,3.537825980435592,2.8120812383953293,19.474493770810593,0.7550010681152344,-1.1258899382150815,-2.1577514648437557,-4.332899205904212,0.017396276216700812,-3.245325335373984,-1.0701775943135274,1.923982981323249,10.337907937605513,-23.06810545524671,1.0875738705302287,6,1.3050022125244212,2.292501449584968,4.123752593994148,3.327497482299812,-0.0749969482421804,2,0.07448240279778684,-2.222192788191538,37.685001373291016,-4.241324879640104,37.560001373291016,2.9710084033613446,38.775001525878906,0.07448240279778684
2954,2011-06-09,37.400001525878906,37.54999923706055,36.96500015258789,37.20000076293945,1130718.0,0.005646757378988232,1.3400141907820953,-0.5263163178236111,26.60319428999837,31.029646869905704,1.4314080924829753,2.013475283988633,3.2502366169726713,2.6331256402005465,21.689309632888776,0.5849990844726562,-1.103580482537403,-1.7539985656738253,-3.896410717643704,0.3884135862960534,-2.8252046416587646,-0.682792489688886,1.3208634476391623,22.27493292643241,-9.756490996049582,1.0712060759849382,6,1.0949993133544922,2.082498550415039,3.7874984741210938,3.0674991607666016,-0.4650001525878906,3,0.09491976182418416,1.8367237312282505,37.18999862670898,-2.222192788191538,37.685001373291016,-4.241324879640104,37.560001373291016,0.09491976182418416
2955,2011-06-10,37.25,37.68999862670898,37.15999984741211,37.46500015258789,1302226.0,-0.004010735822433387,-1.683535013085809,-1.0749966621526255,31.230975084637066,30.936838281686324,1.4124942145828498,1.9661821520254747,3.318664209722563,2.817050353242557,23.86556412955067,0.5299987792968679,-1.1217830472867902,-1.714750099182126,-3.8260187007159914,0.39651850235173924,-2.7703843999490587,-0.6591157984151934,1.1485093332164595,29.90652206464309,-5.851800986732876,1.0556343007669313,6,1.2450008392333984,2.0450000762939453,3.9724998474121094,3.217500686645508,-0.9599990844726562,4,0.07731546491584496,1.3400141907820953,37.400001525878906,1.8367237312282505,37.18999862670898,-2.222192788191538,37.685001373291016,0.07731546491584496
2956,2011-06-13,37.41999816894531,37.66999816894531,37.20000076293945,37.275001525878906,555326.0,0.00456370923343119,-2.18644286970465,-0.6744025123755789,35.082333678434324,31.163193593645694,1.0127291520733834,1.6051899647134036,3.098656446253031,2.6868589323651833,25.90180509787824,0.4699974060058594,-1.0858090083884235,-1.3712518692016573,-3.3843950013056627,0.6418912629023481,-2.37782343525366,-0.3646803031496546,0.7141795392238279,45.794205936668874,5.284971743335568,1.0065715660520018,6,1.012502670288086,1.8750019073486328,3.7937517166137695,3.0475025177001953,0.24500274658203125,0,0.04208981400342626,-1.683535013085809,37.25,1.3400141907820953,37.400001525878906,1.8367237312282505,37.18999862670898,0.04208981400342626
2957,2011-06-14,38.56999969482422,38.56999969482422,37.77000045776367,37.79999923706055,1174892.0,0.030732271035579295,1.0779188609419819,5.310470928702973,45.03485721501154,32.15680010027513,-0.34699000473838026,0.4100548037257141,1.9008224536763123,1.5732171675734605,26.153160728175028,1.1500015258789062,-1.0487522836891259,-0.1792503356933608,-2.172996368680174,1.8144956972934523,-1.1761233521867638,0.8176226808000422,-1.6399993896484375,100.0,56.356463593851515,0.9968730164934058,6,-0.38249969482421875,0.7250003814697266,2.565000534057617,1.897500991821289,-0.720001220703125,1,-0.007648384010355613,-2.18644286970465,37.41999816894531,-1.683535013085809,37.25,1.3400141907820953,37.400001525878906,-0.007648384010355613
2958,2011-06-15,38.25500106811523,38.4900016784668,38.13499069213867,38.4900016784668,1008675.0,-0.008166933606464699,2.0213622492045973,-0.30519541642103265,43.96260566624061,33.612179212665126,-0.3116762702831082,0.6210355293902055,2.1552826200039448,1.9216759393766907,26.41809992906551,0.4350090026855469,-1.0646960071886298,-0.40799903869629617,-2.3253501225284907,1.5093520451358984,-1.3666745806123899,0.5506765032197976,-1.2922007751464761,80.37391174142718,33.14079377063267,0.9586755419160969,6,-0.27000045776366477,1.039999008178718,2.8799991607666087,2.2124996185302805,0.22499847412110086,2,0.005620184200363365,1.0779188609419819,38.56999969482422,-2.18644286970465,37.41999816894531,-1.683535013085809,37.25,0.005620184200363365
2959,2011-06-16,37.46500015258789,37.84500122070313,37.08000183105469,37.55500030517578,1975705.0,-0.020650918663436824,1.2835735067212217,0.38297837802738927,35.77045642526359,33.991082576748546,0.31642482860352317,1.282658704327062,2.864806772906647,2.7416812224697367,27.464424320618285,1.1749992370605398,-1.123954788774249,-1.0747499465942383,-2.9659049931893904,0.8164051000009138,-2.020327469891818,-0.12917242329665868,-0.47005587158203355,25.838850571181325,-18.41022339389852,0.9455775232975773,6,0.2849998474121094,1.7000007629394531,3.6700000762939453,3.002500534057617,1.345001220703125,3,-0.009342011816244944,2.0213622492045973,38.25500106811523,1.0779188609419819,38.56999969482422,-2.18644286970465,37.41999816894531,-0.009342011816244944
2960,2011-06-17,37.84000015258789,38.15499877929688,37.2400016784668,37.599998474121094,1517299.0,0.010009342011816136,1.1034441935412969,-2.666680795151104,36.61757585873411,34.29782252604738,-0.22926230277391113,0.7690960251402998,2.433305309540799,2.3975741164986744,28.614982634453412,0.9149971008300852,-1.2210322020229398,-0.5867500305175781,-2.351201075271824,1.1777010142366677,-1.4689755528947046,0.29547549185954836,-0.8135547633056674,51.00667188948115,12.09787969625551,0.8822255223771244,6,-0.09000015258789062,1.3250007629394531,3.2950000762939453,2.627500534057617,0.7799987792968821,4,-0.023916458130219698,1.2835735067212217,37.46500015258789,2.0213622492045973,38.25500106811523,1.0779188609419819,38.56999969482422,-0.023916458130219698
2961,2011-06-20,37.41999816894531,37.65999984741211,37.415000915527344,37.5,837639.0,-0.011099418127614724,-4.444642251610715,-0.33333863148692683,33.30869268861815,34.85571740239704,0.18862798813060522,1.114308021649002,2.79333952501252,2.841789698936992,28.893730075334677,0.4249992370605469,-1.201432598096659,-0.923001861572267,-2.7127283318189797,0.8667246086744456,-1.817865096695627,-0.02813862644890719,-0.362681693552247,22.81857888242011,-10.846735570103693,0.8948632351233581,6,0.3300018310546875,1.5925025939941406,3.7150020599365234,3.0475025177001953,1.4450035095214844,0,-0.03019768328999406,1.1034441935412969,37.84000015258789,1.2835735067212217,37.46500015258789,2.0213622492045973,38.25500106811523,-0.03019768328999406
2962,2011-06-21,38.48500061035156,38.525001525878906,37.560001373291016,37.560001373291016,1081592.0,0.02846078283055853,-1.086488537340762,-11.562225824909403,41.22636410598915,36.53745055699188,-0.8392128334982587,0.020009492562508058,1.6783800090602554,1.8204528190865545,28.55368214732564,1.1050033569335938,-1.1795577245861821,0.1612504959106431,-1.6128229683716455,1.9353239601929317,-0.7257862362305048,1.048287228051791,-1.3974304705698728,97.23176996710647,66.55951201259407,0.8870367321411446,6,-0.7175006866455078,0.3924999237060547,2.6499996185302734,1.835000991821289,0.279998779296875,1,-0.021306994460684958,-4.444642251610715,37.41999816894531,1.1034441935412969,37.84000015258789,1.2835735067212217,37.46500015258789,-0.021306994460684958
2963,2011-06-22,38.68000030517578,38.72999954223633,38.35499954223633,38.59000015258789,753378.0,0.005066901175305283,2.9473969522356294,0.09729754250813459,49.777457560160606,39.11236869812102,-0.894717965040023,-0.22263369850855952,1.4296625540626096,1.6718934492719626,27.69765854049682,0.375,-1.0770566999614033,0.3792501449584975,-1.3618880478350732,2.1203883377520683,-0.49131895143828785,1.2498192413552829,-1.5627815742932398,96.96973900498685,59.83923810229528,0.8705690963967853,6,-0.7749996185302734,0.034999847412109375,2.042499542236328,1.6400012969970703,-3.4749984741210938,2,-0.021458165059621948,-1.086488537340762,38.48500061035156,-4.444642251610715,37.41999816894531,1.1034441935412969,37.84000015258789,-0.021458165059621948
2964,2011-06-23,37.34000015258789,38.57500076293945,37.29999923706055,38.48500061035156,1057833.0,-0.034643230145181336,-1.0816312549240643,-12.722205738990379,41.04803846770744,40.203153518462166,0.48709966023903206,1.042851006228851,2.7128061056581245,3.043588636112389,27.59937717235835,1.3800010681152344,-0.9835161827727106,-0.879500007629396,-2.6416578806700883,0.8826578654112964,-1.7605789441497421,0.0015789288909502375,-0.15827018925119773,6.711316610086176,-30.6780825285656,0.8810789365203452,6,0.5650005340576172,1.375,3.2887496948242188,2.980001449584961,-2.9650001525878906,3,0.030530245982589577,2.9473969522356294,38.68000030517578,-1.086488537340762,38.48500061035156,-4.444642251610715,37.41999816894531,0.030530245982589577
2965,2011-06-24,38.74499893188477,39.29499053955078,38.099998474121094,38.20500183105469,1757506.0,0.03762717658155945,-2.1866292997777315,-0.47161299995003203,57.2211833777025,42.66302570726974,-0.7638600405176348,-0.4257168359520094,1.2485350660225407,1.6554646421593588,27.479549311089425,1.9549903869628906,-0.7828433910716512,0.5519989013671918,-1.1585087145081019,2.2625065172424854,-0.3032549065704586,1.4072527093048421,-1.5013381853920933,72.43137817295317,29.156541176497214,0.855253807937647,6,-0.5575027465820384,-0.029998779296882105,1.8837509155273366,1.5750026702880788,-5.024997711181648,4,0.0016776988823905548,-1.0816312549240643,37.34000015258789,2.9473969522356294,38.68000030517578,-1.086488537340762,38.48500061035156,0.0016776988823905548
2966,2011-06-27,38.68999862670898,39.04499053955078,38.47999954223633,38.72999954223633,957110.0,-0.0014195459205583738,-1.4564874861094985,-0.07407616719767814,56.17698861078592,43.901040306800226,-0.5696721560116416,-0.4633886078421625,1.2446585815384097,1.7287082451807052,27.353245803300418,0.5649909973144531,-0.5880613772637275,0.5407485961913991,-1.0634609091256237,2.144958101508422,-0.26135615646711585,1.3428533488499141,-1.3899993896484304,69.674458626129,21.339016587434337,0.8021047526585118,6,-0.5025024414062429,-0.19499778747557883,1.938751220703132,1.6300029754638743,-6.090000152587891,0,-0.0018092452134614856,-2.1866292997777315,38.74499893188477,-1.0816312549240643,37.34000015258789,2.9473969522356294,38.68000030517578,-0.0018092452134614856
2967,2011-06-28,38.97000122070313,39.16999816894531,38.57500076293945,38.80500030517578,745010.0,0.007237079450317152,1.106204847748295,-4.124928476062768,61.23737647403917,45.820459285444514,-0.8794512365126863,-0.8420903723472364,0.9126545550084799,1.4621358568615506,27.879641812111196,0.5949974060058594,-0.41447537286595804,0.8560010910034279,-0.6339610713759853,2.345963253382841,0.11102000981372129,1.6009821721931345,-1.5503025054931712,83.7097375591571,29.305136115948542,0.7449810811897084,6,-0.7825050354003977,-0.47500038146973367,1.4962482452392507,1.3500003814697195,-7.230001449584968,1,-0.0026943684615681196,-1.4564874861094985,38.68999862670898,-2.1866292997777315,38.74499893188477,-1.0816312549240643,37.34000015258789,-0.0026943684615681196
2968,2011-06-29,39.85499954223633,39.85499954223633,39.00500106811523,39.09000015258789,902263.0,0.022709732969241836,1.2222200059838622,4.636334211864599,64.28153913956984,48.988357364811876,-1.691501368158427,-1.8183475288246242,0.012752257728479321,0.5869086839576809,28.1087503503819,0.884998321533196,-0.24151804956554201,1.7397495269775405,0.2436968058123341,3.235802248142747,0.9917231663949408,2.48777588756014,-2.3227833175659214,100.0,39.81560006449319,0.7480263605826021,6,-1.3074989318847656,-1.3599987030029297,0.4387502670288086,0.46500205993652344,-10.164999008178714,2,-0.027349144777501833,1.106204847748295,38.97000122070313,-1.4564874861094985,38.68999862670898,-2.1866292997777315,38.74499893188477,-0.027349144777501833
2969,2011-06-30,40.400001525878906,40.650001525878906,39.72499084472656,40.04499053955078,1192825.0,0.013674620245949676,1.1637398722204375,0.46406701904856884,67.51946385502286,52.421900475510625,-1.9851505535209242,-2.3507723618887155,-0.5414504667671025,0.050954420342009143,27.759642146793194,0.9250106811523438,-0.18544166039417576,2.200251388549802,0.40230619391905975,3.998196583180544,1.3012787912344308,3.099223985865173,-2.681962635803224,90.19609016437585,25.100201541286893,0.8989725973153698,6,-1.4250011444091797,-1.6100006103515625,-0.33625125885009766,-0.07999992370605469,-11.105001449584961,3,-0.12858909650031758,1.2222200059838622,39.85499954223633,1.106204847748295,38.97000122070313,-1.4564874861094985,38.68999862670898,-0.12858909650031758
2970,2011-07-01,40.099998474121094,40.415000915527344,39.89500045776367,40.290000915527344,1119172.0,-0.007425817832349302,1.3636253294492995,-0.5352015817072122,64.69296741281832,55.90904211153286,-1.487254052783328,-2.0516008555481022,-0.28640061393956984,0.362104832952177,27.069154369436205,0.5200004577636719,-0.09758849006205139,1.83399848937988,-0.1420225854898689,3.810019564249629,0.8459879519450055,2.8220090268147544,-2.088763320465091,74.65426041525667,6.822849476535126,0.9880105374348757,7,-1.1249980926513672,-1.30999755859375,-0.11249828338623047,0.2200031280517578,-13.279998779296875,4,-0.14276804718124303,1.1637398722204375,40.400001525878906,1.2222200059838622,39.85499954223633,1.106204847748295,38.97000122070313,-0.14276804718124303
2971,2011-07-04,40.5099983215332,40.5099983215332,40.084999084472656,40.290000915527344,828867.0,0.010224435486617445,2.8636749839607427,-1.1578662062319307,61.57515879002295,58.17001929864773,-1.5788784964301996,-2.3497347678823033,-0.7405789056721943,-0.023632185768562408,25.718970051019497,0.4249992370605469,0.1423298339886756,2.096498489379883,-0.08712968486728556,4.280126663627051,1.0046844022563022,3.1883125765034634,-2.2348865306549115,93.25286010269345,28.272334747666648,1.091814087123584,7,-1.5349979400634766,-1.7199974060058594,-0.5899982452392578,-0.18999671936035156,-11.56999778747559,0,-0.167612870455757,1.3636253294492995,40.099998474121094,1.1637398722204375,40.400001525878906,1.2222200059838622,39.85499954223633,-0.167612870455757
2972,2011-07-05,39.99499893188477,40.599998474121094,39.849998474121094,40.54999923706055,886129.0,-0.012712895852545203,1.2900806038298467,-2.5227584054377092,60.139836510614074,59.321394737587006,-0.9243677086993785,-1.7421223895272462,-0.28148877644461834,0.5027424837249441,24.104545380803252,0.75,0.3561243247561521,1.4659992218017663,-0.7982644311484748,3.7302628747520075,0.33386739532664933,2.5981310482768833,-1.4823981675064175,60.18222421137883,-2.7333635866718353,1.13213182647512,7,-1.0199985504150462,-1.204998016357429,-0.1562490463256907,0.32500267028807883,-12.039999008178722,1,-0.18489812864748578,2.8636749839607427,40.5099983215332,1.3636253294492995,40.099998474121094,1.1637398722204375,40.400001525878906,-0.18489812864748578
2973,2011-07-06,39.959999084472656,40.150001525878906,39.685001373291016,40.09500122070313,621908.0,-0.0008751055968703181,2.79587705913493,0.2432469585538684,65.94246808942123,62.087442473332985,-0.769641817081876,-1.5694260722217734,-0.3057307140721832,0.5544584056665656,21.982689729806925,0.4650001525878906,0.6546465318632855,1.292499351501462,-0.9657681334368817,3.5507668364398057,0.16336560903229014,2.421633093970634,-1.233658243944248,28.497167637141306,-37.49285130751544,1.1291337424691719,7,-0.5849990844726562,-1.1699981689453125,-0.12124919891357422,0.46000099182128906,-10.629999160766605,2,-0.20570569323532728,1.2900806038298467,39.99499893188477,2.8636749839607427,40.5099983215332,1.3636253294492995,40.099998474121094,-0.20570569323532728
2974,2011-07-07,40.95000076293945,40.97000122070313,39.91999816894531,40.07500076293945,1050637.0,0.024774817346066458,1.2950863413129015,-6.481378920598698,68.42415224782118,63.33221679223506,-1.3339970639983392,-2.4030393413301425,-1.3176118502107812,-0.40858954445243967,20.040219996844908,1.0500030517578196,0.8619658774352246,2.105001068115236,-0.28784140264644265,4.497843538876914,0.9085798327343966,3.301422303496075,-2.0312938538759937,98.44354395808232,29.29590332180419,1.19642123538084,7,-1.2250003814697266,-2.0,-1.111250877380371,-0.25,-10.565000534057614,3,-0.27496947543581873,2.79587705913493,39.959999084472656,1.2900806038298467,39.99499893188477,2.8636749839607427,40.5099983215332,-0.27496947543581873
2975,2011-07-08,40.13000106811523,41.10499954223633,40.13000106811523,40.97000122070313,1034737.0,-0.02002441219894535,-1.3214245166915457,-0.9600001743861769,65.32805720314747,64.34900219138635,-0.33176253542328027,-1.429505885840804,-0.5331786032119226,0.42005771053551655,18.29048075484122,0.9749984741211009,0.9674251338763611,1.1410013198852482,-1.1936139813305786,3.475616621101075,-0.02630633072266164,2.308308970493158,-0.9651388416550049,31.33804708739379,-41.86594941470301,1.167307650607912,7,-0.29000091552733664,-1.1125011444091726,-0.40125083923339133,0.5699996948242259,-10.125001907348626,4,-0.2699975256275309,1.2950863413129015,40.95000076293945,2.79587705913493,39.959999084472656,1.2900806038298467,39.99499893188477,-0.2699975256275309
2976,2011-07-11,38.99499893188477,40.150001525878906,38.95500183105469,40.0,804110.0,-0.02828313246999281,-1.20277401775512,1.1964296256601636,52.86194104135586,63.41839825442153,0.9510687506743807,-0.17967046368358552,0.5465321224623025,1.508655069881904,15.960081010937044,1.1949996948242188,1.2507477879101074,-0.07275085449217755,-2.2877131108621214,2.1422114018777663,-1.1802319826771495,1.0347302736927944,2.1100006103515554,1.8603322516144813,-65.48273181138691,1.1074811281849728,7,1.035001754760735,0.022500991821281957,0.7062511444091726,1.6775016784667898,-8.989999771118171,0,-0.3122195043094489,-1.3214245166915457,40.13000106811523,1.2950863413129015,40.95000076293945,2.79587705913493,39.959999084472656,-0.3122195043094489
2977,2011-07-12,38.275001525878906,38.349998474121094,37.0,38.30500030517578,1628117.0,-0.018463839613472866,21.50089013224822,0.029849499914596633,47.853743738199114,61.593087654269226,1.7456908964039854,0.5450376187789132,1.198669177159637,2.1799050826259787,15.600014033027557,1.9949989318847727,1.2638449615232332,-0.7779983520507798,-3.010774202460887,1.4547774983593271,-1.8943862772558333,0.33838957315427365,2.829998016357422,31.059723947845043,-31.191746095992855,1.1163879252050524,7,0.7774982452392578,0.7424983978271484,1.0187492370605469,1.989999771118164,-8.69000244140625,1,-0.24389289666022906,-1.20277401775512,38.99499893188477,-1.3214245166915457,40.13000106811523,1.2950863413129015,40.95000076293945,-0.24389289666022906
2978,2011-07-13,38.47000122070313,38.599998474121094,37.849998474121094,38.04499053955078,867496.0,0.005094701163953719,1.1897644372668041,-14.167599186165038,56.815442842845165,60.40375198624949,1.490288329882695,0.3868026386380805,0.9585977072631451,1.9521254632432914,15.129223815341803,0.75,1.301717885444468,-0.5937486648559513,-2.812372803318972,1.6248754736070694,-1.7030607340874653,0.5155634043755626,2.4707983398437463,35.810021550021965,-32.08442107559801,1.109312069231511,7,0.582498550415032,0.5474987030029226,0.7637481689453054,1.7349987030029226,-11.400001525878913,2,-0.2733298924705595,21.50089013224822,38.275001525878906,-1.20277401775512,38.99499893188477,-1.3214245166915457,40.13000106811523,-0.2733298924705595
2979,2011-07-14,37.1150016784668,37.97999954223633,37.1150016784668,37.97999954223633,1077795.0,-0.03522223808787206,1.0,-2.0352379413717863,40.109246560756425,57.6722274471315,2.604162428464093,1.8068762237113702,2.249433110318904,3.2615824014676917,13.864425534528435,1.3549995422363352,1.2394651732304567,-1.931248283386232,-4.207736159654679,0.3452395928822156,-3.0694922215204556,-0.7930043452520081,3.668165899658206,2.801502832912524,-61.85383264028331,1.138243938134223,7,1.9374980926513672,1.9199981689453125,1.873748779296875,2.844999313354492,-10.165000915527347,3,-0.20975350674111404,1.1897644372668041,38.47000122070313,21.50089013224822,38.275001525878906,-1.20277401775512,38.99499893188477,-0.20975350674111404
2980,2011-07-15,36.935001373291016,37.19499969482422,36.5099983215332,37.04999923706055,1255185.0,-0.004849799192659376,2.382733026900761,0.13294583557511663,39.509885828215225,55.22053045137508,2.5568772712677443,2.019121362653216,2.345574546899627,3.405708068414853,13.145568213207543,0.6850013732910156,1.0558689967904655,-2.0659986495971694,-4.475530897374,0.3435335981796612,-3.270764773485581,-0.8612325257087576,3.696839501708986,11.67589773685948,-50.18225294744313,1.204766123888415,7,1.87249755859375,1.87249755859375,2.0537490844726562,2.704998016357422,-9.885002136230465,4,-0.17733859214489456,1.0,37.1150016784668,1.1897644372668041,38.47000122070313,21.50089013224822,38.275001525878906,-0.17733859214489456
2981,2011-07-18,36.290000915527344,36.790000915527344,36.290000915527344,36.70000076293945,1075868.0,-0.017463122614910565,-1.4390252979651839,3.5652822928415047,34.65063416586628,52.388396857514216,2.838855629799113,2.71428759063771,2.8874983863736645,4.006248192280069,12.435853649644383,0.6450004577636719,0.7525468388921084,-2.6544992446899442,-5.264757205743926,-0.04424128363596225,-3.9596282252169317,-1.3493702641629568,4.094529406264648,0.0,-56.65295675168974,1.3051289805269901,7,2.407499313354492,2.407499313354492,2.604999542236328,3.3499984741210938,-9.135000228881832,0,-0.1731882501020161,2.382733026900761,36.935001373291016,1.0,37.1150016784668,1.1897644372668041,38.47000122070313,-0.1731882501020161
2982,2011-07-19,37.665000915527344,37.66999816894531,36.68000030517578,36.68999862670898,1156570.0,0.03788922472613332,1.0101544860598504,-2.3780552480019526,38.123658185107075,49.29741797925709,1.2276928790525545,1.3435921095843852,1.4231130705778625,2.5865881520660565,12.604708080055262,1.3799972534179688,0.5113857731117193,-1.238499259948732,-3.9043152194145136,1.4273166995170499,-2.571407239681619,0.09440871978415544,2.391967053763473,59.523872433746405,8.008928966131236,1.33290797973289,7,1.0324993133544922,1.0324993133544922,1.1987495422363281,1.9749984741210938,-10.360000610351562,1,-0.2033718722572211,-1.4390252979651839,36.290000915527344,2.382733026900761,36.935001373291016,1.0,37.1150016784668,-0.2033718722572211
2983,2011-07-20,37.849998474121094,37.95500183105469,37.36999893188477,37.88000106811523,598117.0,0.004911656819248433,5.499883442473483,-0.030771819039004035,35.60946458187307,45.651341571929514,0.7955796752644133,1.1523038665497936,1.1479086300839327,2.354279490943185,12.949668774676388,0.5850028991699148,0.26883303582324913,-1.0120016098022475,-3.718006567864869,1.6940033482603738,-2.365004088833558,0.34100086922906314,1.9056121308686471,92.30762285479534,43.79835993643804,1.353002479031309,7,0.8475017547607422,0.8475017547607422,0.8912515640258789,1.6325016021728516,-10.19999885559082,2,-0.21836194776333762,1.0101544860598504,37.665000915527344,-1.4390252979651839,36.290000915527344,2.382733026900761,36.935001373291016,-0.21836194776333762
2984,2011-07-21,38.47999954223633,38.525001525878906,36.82500076293945,37.95000076293945,1091938.0,0.016644678824649928,4.483849135544207,-17.665098537829994,41.1860763113906,42.968899250623195,-0.24768369267400914,0.6451657010388985,0.4384806405484767,1.6918064453768977,12.110469573811416,1.7000007629394531,0.07273599842275758,-0.4390005111694322,-3.0565992158675357,2.1785981935286713,-1.7477998635184875,0.8697988411796231,0.9983622875964215,97.98648897749072,50.60392360482558,1.3087993523490526,7,-0.2599983215332031,0.2175006866455078,0.16000080108642578,1.0025005340576172,-11.594999313354489,3,-0.29651767107970706,5.499883442473483,37.849998474121094,1.0101544860598504,37.665000915527344,-1.4390252979651839,36.290000915527344,-0.29651767107970706
2985,2011-07-22,38.810001373291016,39.150001525878906,38.55500030517578,38.77999877929688,719749.0,0.008575931262485348,-1.479174117254369,0.05660879829560472,40.669611227520114,41.614195937974785,-0.8768260990802688,0.3375918925898276,0.038986082296936786,1.3300437214388552,11.915029762345231,0.6700019836425781,-0.17718508903803354,-0.11224880218505717,-2.729099147063657,2.5046015426935426,-1.420673974624357,1.1961763702542427,0.413291583397303,88.11188531368542,44.609431176617676,1.3084251724393006,7,-1.0900001525878906,-0.11250114440917969,-0.35250091552734375,0.6724987030029297,-10.860000610351566,4,-0.30559134735083004,4.483849135544207,38.47999954223633,5.499883442473483,37.849998474121094,1.0101544860598504,37.665000915527344,-0.30559134735083004
2986,2011-07-25,38.61999893188477,38.79999923706055,38.45500183105469,38.790000915527344,436798.0,-0.004895708185596814,2.6315778906579395,-5.666242848062135,42.17416376312674,40.983131496300075,-0.8332350013709373,0.5502951651162888,0.1605296753587595,1.484542728302607,11.73884320966106,0.3549995422363281,-0.5696798727092585,-0.29875125885008913,-2.917096346478708,2.3195938287785296,-1.607923802664402,1.0104212849642238,0.5300025939941335,78.54241570604326,35.61521872309585,1.309172543814311,7,-0.8999977111816477,0.07750129699706321,-0.16249847412110086,0.8625011444091726,-11.119998931884773,0,-0.29958570727126566,-1.479174117254369,38.810001373291016,4.483849135544207,38.47999954223633,5.499883442473483,37.849998474121094,-0.29958570727126566
2987,2011-07-26,38.8650016784668,39.11000061035156,38.13499069213867,38.625,968570.0,0.006343934576853449,1.6712617249758315,-1.411758106137162,43.91330401736736,39.54956051569143,-1.1015887757394651,0.3130742667757289,-0.10378433092998307,1.2130045707902468,11.801771771591255,0.9750099182128906,-0.8992156528500459,-0.04849853515624858,-2.6668320039015967,2.5698349335890995,-1.3576652695289226,1.2606681992164255,-2.575000762939453,87.74194606922238,41.213597693293664,1.309166734372673,7,-1.1450004577636719,-0.16750144958496094,-0.4837512969970703,0.6174983978271484,-10.495000839233398,1,-0.3012993821201666,2.6315778906579395,38.61999893188477,-1.479174117254369,38.810001373291016,4.483849135544207,38.47999954223633,-0.3012993821201666
2988,2011-07-27,38.76499938964844,39.54999923706055,38.49499893188477,38.73500061035156,1154987.0,-0.002573067914564575,-3.137238769129592,0.12499403957720734,36.52066971057746,39.150829754560434,-1.0676110981603983,0.34491340053184416,-0.043029098681486744,1.2742838256302633,12.396624022771626,1.0550003051757741,-1.027973735049045,-0.09400081634521484,-2.6749292385131156,2.486927605822686,-1.3844650274291652,1.1964633947387355,-2.4185984802246097,71.1926500191785,29.9410950558527,1.2904642110839497,7,-0.8449993133544922,-0.06749916076660156,-0.44249916076660156,0.7175006866455078,-10.885000228881836,2,-0.2956274800698917,1.6712617249758315,38.8650016784668,2.6315778906579395,38.61999893188477,-1.479174117254369,38.810001373291016,-0.2956274800698917
2989,2011-07-28,35.20500183105469,38.76499938964844,35.0,38.76499938964844,3971019.0,-0.09183535701394563,1.1151696469902446,-118.67141403865718,27.29369778536615,37.79347552757721,2.450675417395736,3.6846744774605327,3.437156602850223,4.7780566592333,13.037560111814866,3.7649993896484375,-1.1441791861208088,-3.3942483901977525,-6.341799655280752,-0.4466971251147527,-4.868024022739249,-1.9204727576562561,4.344997406005859,4.505535503938361,-36.43027025476832,1.4737756325414997,7,2.069997787475586,2.8474979400634766,3.1049985885620117,4.277498245239258,-8.555002212524414,3,-0.2146002505206539,-3.137238769129592,38.76499938964844,1.6712617249758315,38.8650016784668,2.6315778906579395,38.61999893188477,-0.2146002505206539
2990,2011-07-29,34.375,35.13499069213867,33.94499969482422,34.99499893188477,2217366.0,-0.023576247347970147,1.6444759987284094,0.17415712277333167,28.083506363918318,37.06379466069409,3.2177312611663,4.283394473472036,4.17057594789344,5.565038405327385,13.882928600997186,1.2600021362304688,-1.4090789495396265,-3.938000297546388,-7.347631915963376,-0.5283686791294002,-5.6428161067548785,-2.2331844883378977,5.174999237060547,7.671727748334771,-36.62857652757219,1.7048158092084937,7,2.372499465942383,3.1499996185302734,3.935000419616699,5.107500076293945,-8.954999923706055,4,-0.2178909024325283,1.1151696469902446,35.20500183105469,-3.137238769129592,38.76499938964844,1.6712617249758315,38.8650016784668,-0.2178909024325283
2991,2011-08-01,33.720001220703125,35.014999389648445,33.700000762939446,34.755001068115234,1630293.0,-0.019054509943181808,-1.4465073366334817,1.6693574685132924,28.2577677752043,35.96758461514934,3.8776099342058075,4.641598783304609,4.751788798659376,6.169657793458725,14.71736230511561,1.3149986267089986,-1.4334671678850057,-4.253499221801761,-8.069950565909778,-0.4370478776937432,-6.161724893855769,-2.345273549747752,5.60579803466797,0.34188825607657675,-43.748197468389286,1.9082256720540098,8,2.904998779296875,3.6824989318847656,4.7312469482421875,5.76249885559082,-8.780000686645511,0,-0.17111507262405012,1.6444759987284094,34.375,1.1151696469902446,35.20500183105469,-3.137238769129592,38.76499938964844,-0.17111507262405012
2992,2011-08-02,32.59999847412109,33.665000915527344,32.584999084472656,33.455001831054695,1407573.0,-0.03321478962148994,-1.4406762127259718,0.8260903217246257,24.254394594645177,34.70591017212402,4.697586759536307,5.45906992563215,5.790723386969496,7.23592942381967,16.051551366352896,1.1350021362304688,-1.4726333790004063,-5.003751945495615,-9.386467872679923,-0.6210360183113082,-7.195109909087769,-2.812393981903462,6.388252871704111,0.2153537590786308,-43.06641860219534,2.1913579635921527,8,3.467500686645515,4.2450008392334055,5.74125003814698,6.882501602172859,-7.024997711181637,1,-0.15644167830773448,-1.4465073366334817,33.720001220703125,1.6444759987284094,34.375,1.1151696469902446,35.20500183105469,-0.15644167830773448
2993,2011-08-03,31.739999771118164,32.705001831054695,31.57999992370605,31.94499969482422,1641672.0,-0.026380329547733505,-3.2857246658504247,0.23976505126397202,25.35535163488771,32.9469407636237,5.140293521186948,5.97817598730164,6.54928496837212,8.043756047502391,17.792159236611397,1.1250019073486435,-1.434892813428192,-5.4527506828308105,-10.409239024366045,-0.49626234129557645,-7.930994853598428,-2.9745065120631935,6.735991393798834,2.226859558870229,-44.267936729580995,2.478244170767616,8,3.8249998092651367,4.602499961853027,6.601248741149902,7.742500305175781,-6.119998931884766,2,-0.10617514039654463,-1.4406762127259718,32.59999847412109,-1.4465073366334817,33.720001220703125,1.6444759987284094,34.375,-0.10617514039654463
2994,2011-08-04,29.690000534057614,32.334999084472656,29.59499931335449,32.28499984741211,2376597.0,-0.064587248010189,1.0333966757610848,12.658537946947794,21.64384841969347,30.832967118309632,6.495364253115714,7.5272792550850305,8.477576111480605,10.050449027359125,18.99792702615955,2.7399997711181676,-1.5972566941034216,-6.939749908447272,-12.60640464326455,-1.27309517362999,-9.773077275855915,-4.106422541038629,8.09639150673829,1.7148261469672927,-47.15257283854101,2.8333273674086406,8,4.882498741149906,5.6599988937377965,8.831250190734867,9.792499542236332,-5.79000091552734,3,-0.060963332459854525,-3.2857246658504247,31.739999771118164,-1.4406762127259718,32.59999847412109,-1.4465073366334817,33.720001220703125,-0.060963332459854525
2995,2011-08-05,29.295000076293945,30.59499931335449,28.22500038146973,28.84499931335449,3294317.0,-0.013304157987823584,-1.804734742891456,-0.17341074451297295,22.075861112206667,28.59982237931851,6.033175370308044,7.4509423156830366,8.733775378404715,10.415533459259734,20.263011579511442,2.3699989318847585,-1.7928598614162041,-6.7930003166198745,-13.087594181117879,-0.4984064521218734,-9.940297248868873,-3.6457033843708757,7.508424837208985,15.758466143152233,-37.66728715107354,3.1472969322490005,8,4.592499732971191,5.369999885559082,9.58750057220459,10.1875,-5.895000457763672,4,-0.09028846051801365,1.0333966757610848,29.690000534057614,-3.2857246658504247,31.739999771118164,-1.4406762127259718,32.59999847412109,-0.09028846051801365
2996,2011-08-08,26.81999969482422,29.125,26.65999984741211,28.690000534057614,2844139.0,-0.08448541986769076,-1.2511411428934733,-4.155550375111221,10.20185266793473,24.85410556271489,7.440799946412874,9.451645828865203,11.029004164833779,12.833787088757049,23.10989611165919,2.635000228881836,-2.1986796091647705,-8.659250736236572,-16.032570316113357,-1.2859311563597835,-12.345910526174968,-4.97259094629818,8.78244578419406,2.2840802714561033,-48.289556747827206,3.686659789938394,8,6.284999847412109,7.0625,12.062500953674316,12.662500381469727,-3.369998931884769,0,-0.05219983722820287,-1.804734742891456,29.295000076293945,1.0333966757610848,29.690000534057614,-3.2857246658504247,31.739999771118164,-0.05219983722820287
2997,2011-08-09,28.940000534057614,28.96999931335449,25.70000076293945,27.0,3629366.0,0.07904552063222114,2.270001668931657,-1.0374329750851423,21.36892129581443,23.170577961074553,4.20732776794819,6.95291140683732,8.746613633681012,10.660408317331889,24.559278953491095,3.269998550415039,-2.6309577934709694,-6.072499847412114,-13.870289015653622,1.7252893208293933,-9.971394431532868,-2.1736052632913605,5.23165364390368,46.252666339562936,0.9185198168073754,3.8988945841207547,8,3.2924995422363317,4.462499618530277,9.942500114440922,10.542499542236332,-4.430000305175774,1,-0.13821699814043398,-1.2511411428934733,26.81999969482422,-1.804734742891456,29.295000076293945,1.0333966757610848,29.690000534057614,-0.13821699814043398
2998,2011-08-10,27.95499992370605,30.28000068664551,27.940000534057614,29.489999771118164,2343306.0,-0.03403595688232208,-1.9904181545624018,-0.7912368169309622,16.933733251087034,22.019470790599094,3.9087159104465705,7.4939841729029375,9.549433673899475,11.568037816857366,25.977235937466375,2.3400001525878977,-3.155975711270422,-6.531750392913825,-14.754337239397987,1.6908364535703413,-10.643043816155906,-2.4204569696717435,4.691756639551311,33.986431517973905,-4.493910028328308,4.111293423242083,8,2.4624958038330114,5.4475002288818395,10.927500724792484,11.527500152587894,-1.975000381469723,2,-0.08513679725494627,2.270001668931657,28.940000534057614,-1.2511411428934733,26.81999969482422,-1.804734742891456,29.295000076293945,-0.08513679725494627
2999,2011-08-11,29.32999992370605,29.40500068664551,27.60000038146973,28.81999969482422,1772960.0,0.04918619222867493,4.469683352069554,-0.3322477391392918,22.05189672567107,21.34929194190496,1.8022308599867927,5.803390026417372,8.040581115370156,10.126150071879497,26.98103051144811,1.8050003051757812,-3.753925862592986,-4.767500305175783,-13.200592956411693,3.6655923460601265,-8.984046630793738,-0.5509539795578284,2.0663405954940863,74.15730818671682,40.221904406800675,4.216546325617955,8,1.0275001525878942,4.0725002288818395,9.75250053405762,10.152500152587894,-4.0,3,-0.12649161589236946,-1.9904181545624018,27.95499992370605,2.270001668931657,28.940000534057614,-1.2511411428934733,26.81999969482422,-0.12649161589236946
3000,2011-08-12,30.38500022888184,30.38500022888184,28.20000076293945,29.020000457763672,1773546.0,0.03597000708899012,2.2014649557816366,2.6764689382804954,26.90043279945067,21.198476944598994,0.1360340243574818,4.461250480956206,6.859132154012283,9.00141481479056,27.384568953518908,2.18499946594239,-4.324948647665508,-3.3849999427795403,-11.8627368945529,5.092737008993819,-7.623868418666216,0.8538685331071392,-4.68499946594239,100.0,68.74493758795263,4.2388684758866795,8,-0.702499389648441,3.017499923706051,8.95250034332275,9.097499847412106,-5.284999847412109,4,-0.2134276966102301,4.469683352069554,29.32999992370605,-1.9904181545624018,27.95499992370605,2.270001668931657,28.940000534057614,-0.2134276966102301
3001,2011-08-15,30.0049991607666,30.770000457763672,29.93000030517578,30.604999542236328,822311.0,-0.012506205866473441,-1.2400061035311472,-0.43956079273055404,25.33407531582489,21.318441469174516,-0.07415430521630029,4.581129592625615,7.144830902019486,9.286329455850819,27.572659211160154,0.8400001525878906,-4.524892049367605,-3.4507509231567397,-12.00081253785055,5.09931069153707,-7.725781730503641,0.8242798841901653,-4.211298408508306,84.911216113523,58.2897229340311,4.275030807346904,8,-0.8024978637695312,2.920001983642578,9.423750877380371,9.477500915527344,-4.604999542236328,0,-0.22012996923768535,2.2014649557816366,30.38500022888184,4.469683352069554,29.32999992370605,-1.9904181545624018,27.95499992370605,-0.22012996923768535
3002,2011-08-16,30.0049991607666,30.184999465942386,29.059999465942386,29.90500068664551,739904.0,0.0,3.8913140828951196,-0.16666401757302166,25.475926668542698,21.33183869513618,-0.5374882818503401,4.192804744424009,7.044554532217745,9.188281799017886,28.80983509399062,1.125,-4.718333412475378,-3.0677508354186998,-11.509476621781758,5.373974950944355,-7.288613728600225,1.1531120577628258,-4.01224642028809,75.86746755251073,52.61672758714941,4.220862893181527,8,-0.9874992370605469,2.6200008392333984,9.51875114440918,9.477500915527344,-4.604999542236328,1,-0.21846354211528252,-1.2400061035311472,30.0049991607666,2.2014649557816366,30.38500022888184,4.469683352069554,29.32999992370605,-0.21846354211528252
3003,2011-08-17,29.584999084472656,29.96500015258789,29.34000015258789,29.854999542236328,967889.0,-0.013997669989710304,1.55101166981962,-2.700045777065786,30.910323287708152,22.361447013804483,-0.5088311277105859,4.1759678832197835,7.373288179096875,9.506956184034273,30.39874839562429,0.6649990081787109,-4.911379736013679,-3.074500942230223,-11.338879549168183,5.189877664707737,-7.2066902456992,1.0576883612387569,-3.401156435302738,62.61825410817009,35.468089888969814,4.132189303468979,8,-1.3499984741210938,3.0400009155273438,9.450000762939453,9.897500991821289,-5.494998931884766,2,-0.17153959819638365,3.8913140828951196,30.0049991607666,-1.2400061035311472,30.0049991607666,2.2014649557816366,30.38500022888184,-0.17153959819638365
3004,2011-08-18,27.06999969482422,29.399999618530273,26.7549991607666,29.354999542236328,2421027.0,-0.08500927725120011,1.227368806537829,8.462948049562723,27.73544910059894,22.990290123625847,1.7829318242883687,6.105354711083216,9.759144853728642,11.90665314852275,32.87394891695041,2.8299999237060547,-5.032513803493881,-5.019000339508054,-13.166065356765095,3.1280646777489878,-9.092532848136578,-0.945467830879533,-0.7027107333105498,7.845589845592696,-20.86923272813873,4.073532508628522,8,1.1650009155273438,5.555000305175781,11.96500015258789,12.412500381469727,-2.8600006103515625,3,-0.04026598318714791,1.55101166981962,29.584999084472656,3.8913140828951196,30.0049991607666,-1.2400061035311472,30.0049991607666,-0.04026598318714791
3005,2011-08-19,26.95000076293945,27.559999465942386,25.78000068664551,26.5,1501576.0,-0.004432912199393679,1.1317374023482023,-0.19693688971099962,28.6704496342266,25.04235645321383,1.7157396194818197,5.577221944100597,9.75077976685441,11.909161944035862,36.12235992858386,1.779998779296875,-5.152567960323012,-4.545999240875247,-12.352665065566715,3.260666583816217,-8.449332153220983,-0.6426663285295149,3.8199996948242223,23.44689639197647,-8.49104167341952,3.9033329123457325,8,1.284999847412113,5.67499923706055,12.093749046325687,12.532499313354496,-2.454999923706051,4,-0.06011134669284157,1.227368806537829,27.06999969482422,1.55101166981962,29.584999084472656,3.8913140828951196,30.0049991607666,-0.06011134669284157
3006,2011-08-22,27.04999923706055,27.709999084472656,26.5,26.60000038146973,822472.0,0.0037105184152208537,-2.7230762910556625,0.9999957614546766,31.313131961823274,26.147268749437035,1.8459152930239462,4.812736303033983,9.515452289427255,11.706550190474136,39.42024076048136,1.2099990844726562,-5.017447340299505,-3.867500782012936,-11.148427069401738,3.4134255053758693,-7.50796392570734,-0.22703763831853507,3.620201225280759,28.83084908862917,-6.825671671743603,3.640463143694402,8,1.2250013351440394,5.57500076293945,11.757499694824215,12.222499847412106,-0.649999618530277,0,-0.0720886843101709,1.1317374023482023,26.95000076293945,1.227368806537829,27.06999969482422,1.55101166981962,29.584999084472656,-0.0720886843101709
3007,2011-08-23,27.15500068664551,27.59000015258789,26.6299991607666,27.415000915527344,1003252.0,0.0038817542531055516,2.1475509278801805,-0.577779755773975,33.73537180777936,28.014117477958408,1.632789260619571,3.990041362620836,9.236478113210243,11.493474659555798,42.62122313374766,0.9600009918212891,-4.869276414175896,-3.17699928283691,-9.59972011226061,3.2457215465867897,-6.388359697548761,0.03436113187494172,3.417395780181881,32.85544027400197,-6.7393178225712305,3.2113604147118506,8,1.1199998855590785,5.469999313354489,11.542499542236325,11.819999694824215,-1.6149997711181676,1,-0.06462901947111077,-2.7230762910556625,27.04999923706055,1.1317374023482023,26.95000076293945,1.227368806537829,27.06999969482422,-0.06462901947111077
3008,2011-08-24,27.30500030517578,27.70000076293945,27.09499931335449,27.4950008392334,1003917.0,0.0055238304082989576,1.016670216452167,0.7307706415288219,40.221402560304384,30.032951459584332,1.5431718905651834,3.0962109392380626,8.920816736843506,11.231184223556667,46.372059986369884,0.6050014495849609,-4.278475821628351,-2.453999710083007,-7.633403198329255,2.7254037781632405,-5.043701454206129,0.1357020340401185,3.1715482460479727,42.12707371535811,-2.1659140992646115,2.5897017441231243,8,0.9700002670288086,5.319999694824219,11.392499923706055,11.670000076293945,-1.385000228881836,2,-0.06976746622794971,2.1475509278801805,27.15500068664551,-2.7230762910556625,27.04999923706055,1.1317374023482023,26.95000076293945,-0.06976746622794971
3009,2011-08-25,27.649999618530273,28.40500068664551,27.395000457763672,27.75,1266676.0,0.012635023237450582,-2.31148320122572,0.526316317823621,43.22766407673494,31.84708826817147,1.0446604767964658,2.272712270328139,8.436216988420476,10.770049907806637,47.79867460685799,1.1000003814697301,-3.9367229782756823,-1.731250286102295,-6.304849383000615,2.8423488107960253,-4.018049834551455,0.5555492623468652,2.732617975401915,71.23805454799094,22.371670362735465,2.286799548449161,8,0.6250009536743164,4.975000381469727,11.047500610351562,11.325000762939453,-2.5450000762939453,3,-0.12875224285922116,1.016670216452167,27.30500030517578,2.1475509278801805,27.15500068664551,-2.7230762910556625,27.04999923706055,-0.12875224285922116
3010,2011-08-26,26.88500022888184,27.60000038146973,26.125,27.5049991607666,1534486.0,-0.0276672477469313,2.641970075869938,6.19996566785554,50.311454419666084,34.622352613042715,1.4091623828220818,2.580091297717754,9.037759104284316,11.423825151167204,48.94819504367332,1.5249996185302734,-3.4244436247392187,-2.1217496871948214,-6.170097210271205,1.9265978358815623,-4.145923448733011,-0.09757592565663131,3.4055650269046147,33.333333333333435,-20.54033787994569,2.0241737615381914,8,1.0974998474121094,5.7399997711181605,11.573750495910641,12.090000152587887,-3.215000152587894,4,-0.09949790298069261,-2.31148320122572,27.649999618530273,1.016670216452167,27.30500030517578,2.1475509278801805,27.15500068664551,-0.09949790298069261
3011,2011-08-29,27.95000076293945,28.07999992370605,27.21999931335449,27.25,700430.0,0.03961318672088043,-1.2631531395873903,-1.1290354336764523,44.72281524683391,36.7608957884084,0.02459106994003335,1.1179717603786123,7.831846551613321,10.253941628606047,49.916171529304776,1.1949996948242116,-3.039321752366746,-0.7682491302490284,-4.17368270088463,2.637184440386573,-2.470965915566829,0.9344676550687723,2.2503532014641863,80.0438690053428,24.164950141949987,1.7027167853178011,8,-0.07750034332275035,4.67499923706055,10.258749961853031,10.895000457763675,-5.4600009918212855,0,-0.12361358960273228,2.641970075869938,26.88500022888184,-2.31148320122572,27.649999618530273,1.016670216452167,27.30500030517578,-0.12361358960273228
3012,2011-08-30,27.5,28.2450008392334,27.5,28.209999084472656,634593.0,-0.016100205747977325,-1.0985966194216696,-1.014283300908447,47.42792561318192,38.59618493568327,0.09151317019583871,1.2293315078110538,8.09846748251119,10.594819029975113,50.42969483590261,0.7450008392333984,-2.8205042412130688,-0.9632499694824226,-3.872447945555294,1.9459480065904486,-2.41784895751886,0.4913490185540148,2.6119468988484726,60.3069993817849,1.59030362703367,1.4545989880364358,8,0.09000015258789062,5.125,10.70875072479248,11.345001220703125,-1.8199996948242188,1,-0.04000001387162644,-1.2631531395873903,27.95000076293945,2.641970075869938,26.88500022888184,-2.31148320122572,27.649999618530273,-0.04000001387162644
3013,2011-08-31,28.3700008392334,28.3700008392334,27.73500061035156,27.78000068664551,1249214.0,0.031636394153941705,1.1525425920538057,-0.8309872019428067,44.244609910619936,40.430536136796704,-1.082831060777572,0.09898899826131569,7.045129017336791,9.617171232948834,50.56563723928764,0.8700008392333984,-2.5176617856764487,0.07525081634521413,-2.391584684822977,2.542086317513405,-1.1581669342388814,1.3086685669293097,1.6553071353710145,98.46491943545828,39.9787172544616,1.2334177505840955,8,-1.277500152587887,4.254999160766602,9.838749885559082,10.327499389648438,-2.2600002288818395,2,-0.09975325484630915,-1.0985966194216696,27.5,-1.2631531395873903,27.95000076293945,2.641970075869938,26.88500022888184,-0.09975325484630915
3014,2011-09-01,27.8799991607666,28.28499984741211,27.104999542236328,28.28499984741211,1458650.0,-0.01727182460245702,4.827152121391938,-0.6864416642420758,33.89067153377782,41.0105607923024,-0.5205938639611212,0.4705632626335543,7.385518002051533,10.002289815997294,50.17389486771929,1.2650012969970703,-2.2351357014789066,-0.32425079345703267,-2.7069320183228704,2.058430431408805,-1.5155914058899498,0.8670898189758844,2.060402668078634,78.173652770922,23.908476215685383,1.1913406124329187,9,-0.6149988174438477,4.352500915527344,10.428750991821289,10.817501068115234,-1.2999992370605504,3,-0.07030126052624897,1.1525425920538057,28.3700008392334,-1.0985966194216696,27.5,-1.2631531395873903,27.95000076293945,-0.07030126052624897
3015,2011-09-02,26.649999618530273,27.545000076293945,26.28499984741211,27.45000076293945,1136616.0,-0.04411763196776608,1.5454555963355778,1.9753081186980985,30.550727291383595,40.92584916225354,0.7402169988108582,1.5728887093523554,8.403233218956125,11.110487014764885,49.50592933598682,1.5949993133544922,-2.1536646332437854,-1.4220003128051744,-3.843079391403961,0.9990787657936124,-2.6325398521045678,-0.21146077350578096,3.207194187470968,17.50597589880903,-31.524333053589654,1.2105395392993943,9,0.6150007247924805,3.767496109008789,11.013750076293945,11.40250015258789,0.220001220703125,4,-0.057973737276141524,4.827152121391938,27.8799991607666,1.1525425920538057,28.3700008392334,-1.0985966194216696,27.5,-0.057973737276141524
3016,2011-09-05,25.420000076293945,26.23500061035156,24.979999542236328,26.10000038146973,1179230.0,-0.0461538296376216,1.6421053899621465,0.849999165536175,26.737700165168064,40.1483300908523,1.9161940577214658,2.8381388950686315,9.40405198629145,12.21141296028896,48.59238435945094,1.6700000762939453,-1.810399743741499,-2.5819998741149917,-5.226171707063756,0.06217195883377258,-3.9040857905893738,-1.2599139576406095,4.355649867320182,12.979361820521376,-31.307232005356447,1.3220859164743823,9,1.2725000381469727,4.577499389648441,11.716249465942383,12.104999542236328,0.9750003814697266,0,-0.0688434301631653,1.5454555963355778,26.649999618530273,4.827152121391938,27.8799991607666,1.1525425920538057,28.3700008392334,-0.0688434301631653
3017,2011-09-06,24.940000534057614,25.604999542236328,24.57999992370605,25.09000015258789,1031058.0,-0.018882751408170417,-1.356318689148501,0.22058757531219203,26.57590007531283,38.632163148075456,2.289744881533718,3.165394898264072,9.63554120436513,12.560632387007058,47.478797531258884,1.024999618530277,-1.4927826002979536,-2.8619994163513205,-5.796595508744293,0.07259667604165188,-4.329297462547807,-1.3947013701548343,4.6438233935014,9.498694548507025,-31.127803851895102,1.4672980461964866,9,1.5524997711181676,4.182499885559086,12.073749542236332,12.462499618530277,2.35000038146973,1,-0.09823579432541607,1.6421053899621465,25.420000076293945,1.5454555963355778,26.649999618530273,4.827152121391938,27.8799991607666,-0.09823579432541607
3018,2011-09-07,25.57500076293945,25.899999618530273,25.274999618530273,25.295000076293945,1151802.0,0.025461115288056613,-2.9062304423238543,-1.8666759915058513,40.69695731004728,38.350973507332384,1.5461290820759075,2.4695647925779944,8.725755158853563,11.811028442842531,47.27426278066373,0.9599990844726598,-1.2345578230884762,-2.1079992294311545,-5.204999617241633,0.9890011583793239,-3.6564994233363954,-0.5594990355259135,3.708593724388386,26.855623744200063,-17.177288195685822,1.5485001939052392,9,0.899999618530277,3.0675001144409215,10.881248474121097,11.269998550415043,1.3499984741211009,2,0.004105553826160069,-1.356318689148501,24.940000534057614,1.6421053899621465,25.420000076293945,1.5454555963355778,26.649999618530273,0.004105553826160069
3019,2011-09-08,25.6200008392334,25.94499969482422,25.040000915527344,25.709999084472656,1844186.0,0.0017595337224449725,2.232141579899251,-0.32142151620220977,41.645730163397,37.38811525663582,1.3219036274557077,2.247605759102399,8.383256951521922,11.650363139364984,46.998563500159854,0.904998779296875,-1.0371653674464412,-1.8774991989135756,-5.003430007039388,1.2484316092122363,-3.44046460297648,-0.31453379485067146,3.381377974277129,35.07591440154294,-11.08341748216089,1.5629654040629057,9,0.8549995422363281,2.837498664855957,10.333748817443848,10.722498893737793,2.259998321533203,3,0.019125673499893026,-2.9062304423238543,25.57500076293945,-1.356318689148501,24.940000534057614,1.6421053899621465,25.420000076293945,0.019125673499893026
3020,2011-09-09,23.899999618530273,25.38999938964844,23.854999542236328,25.38999938964844,1404435.0,-0.06713509618895819,1.0604027962503262,16.555875807989867,33.55950736270128,36.147747713954416,2.876442688412869,3.6436692870918534,9.789311184439107,13.227635857539859,47.58205364111503,1.7650012969970703,-1.0312426744743917,-3.273250389099122,-6.482314738833214,-0.06418603936502976,-4.877782563966168,-1.6687182142320758,4.8360964615919855,1.8907586595993315,-44.54127402366433,1.6045321748670456,9,2.21250057220459,3.4125003814697266,11.061249732971191,11.449999809265137,2.9650001525878906,4,0.11213390577202786,2.232141579899251,25.6200008392334,-2.9062304423238543,25.57500076293945,-1.356318689148501,24.940000534057614,0.11213390577202786
3021,2011-09-12,23.399999618530273,23.854999542236328,23.114999771118164,23.440000534057614,1587543.0,-0.020920502425963994,-1.4262263301398304,0.026846256155678188,31.17794382701811,34.34219418215843,2.9761217546986813,3.819284513008533,9.94986370344293,13.57903397283642,48.551734706759845,0.7849998474121094,-1.1226422440764061,-3.443000411987306,-6.781870715371014,-0.10413010860359861,-5.11243556367916,-1.7735652602954524,4.945608738561113,10.070666257788622,-36.505721658536594,1.6694351516918529,9,2.342500686645508,3.5425004959106445,10.876250267028809,11.265000343322754,2.970001220703125,0,0.14829065287485133,1.0604027962503262,23.899999618530273,2.232141579899251,25.6200008392334,-2.9062304423238543,25.57500076293945,0.14829065287485133
3022,2011-09-13,23.45000076293945,23.79999923706055,22.545000076293945,23.795000076293945,1293972.0,0.0021368010779616586,6.070464912610492,8.624785428190823,30.481022516169432,32.81290669388615,2.560473868879434,3.4288171575659696,9.570599933670497,13.37681802649347,49.35148929919178,1.2549991607666051,-1.278324442796162,-3.0652493476867697,-6.384065437125177,0.2535667417516372,-4.724657392405973,-1.4058413029675663,4.372546735554614,26.617670240701706,-19.673802928018304,1.6594080447192032,9,1.9649991989135778,3.207499504089359,10.043748855590824,10.43249893188477,2.95999908447266,1,0.12558633684475273,-1.4262263301398304,23.399999618530273,1.0604027962503262,23.899999618530273,2.232141579899251,25.6200008392334,0.12558633684475273
3023,2011-09-14,24.51000022888184,24.51000022888184,23.13500022888184,23.2549991607666,1737457.0,0.045202534390430316,1.1912331948290256,-3.637691495419563,35.17470154237627,32.95557669484154,1.0005730162715238,2.0755306866132734,8.187994769026478,12.168344091015445,49.95817814026703,1.375,-1.442398915373257,-1.751499938964841,-4.850870122024592,1.34787024409491,-3.301185030494718,-0.2018148474349637,2.6792415789482114,57.79412861926466,14.052713849203109,1.549685091529876,9,0.5349998474121058,2.147500038146969,8.307499885559078,8.892499923706051,1.5799999237060511,2,0.11342311957099183,6.070464912610492,23.45000076293945,-1.4262263301398304,23.399999618530273,1.0604027962503262,23.899999618530273,0.11342311957099183
3024,2011-09-15,25.979999542236328,25.979999542236328,24.729999542236328,24.729999542236328,2027845.0,0.05997549162085636,1.0,0.9960150885586507,45.993800907995556,34.67147376335398,-0.8574548712855332,0.5477687156859155,6.373904250769641,10.570323347643622,49.4368226521842,1.4699993133544886,-1.5900304951987962,-0.2270006179809556,-3.304768772983543,2.850767537021632,-1.7658846954822494,1.3118834595203381,0.6519332578093895,100.0,52.672434220385256,1.5388840775012946,9,-1.5899991989135742,0.6775007247924805,5.929998397827148,7.4225006103515625,0.5750007629394531,3,0.036374122843532586,1.1912331948290256,24.51000022888184,6.070464912610492,23.45000076293945,-1.4262263301398304,23.399999618530273,0.036374122843532586
3025,2011-09-16,25.32999992370605,26.53000068664551,25.32999992370605,26.19499969482422,1384657.0,-0.02501923133114592,-1.7745689721703364,-0.691999816894534,37.95955825957992,35.9183468849553,-0.4630867114419992,1.1280129090351991,6.691600282252725,11.085385872338481,48.50829015280801,1.2000007629394602,-1.809784280410753,-0.7960001945495634,-3.8767034382225667,2.28470304912344,-2.336351816386067,0.74435142728694,-2.784999847412106,69.88706200389782,25.595026315467152,1.540351621836502,9,-0.7924995422363246,1.3275003433227575,6.550000190734867,8.07250022888184,2.3150005340576207,4,0.10067111112282467,1.0,25.979999542236328,1.1912331948290256,24.51000022888184,6.070464912610492,23.45000076293945,0.10067111112282467
3026,2011-09-19,25.10000038146973,25.76000022888184,25.0,25.20499992370605,1001932.0,-0.009080124079316243,-3.983603071766289,0.12138678614977001,38.74296799501729,37.270243320478016,-0.3165402880246013,1.269522043245285,6.616362351875662,11.17486688495121,47.69312480260655,0.7600002288818395,-1.928620245196786,-0.9284997940063455,-4.009502896910007,2.152503308897316,-2.469001345458178,0.612001757445487,-2.475300292968754,64.1154307113237,20.94661312594762,1.5405015514518314,9,-0.5625000000000036,1.5574998855590785,6.442500114440914,8.30249977111816,2.014999389648434,0,0.07031869971410276,-1.7745689721703364,25.32999992370605,1.0,25.979999542236328,1.1912331948290256,24.51000022888184,0.07031869971410276
3027,2011-09-20,25.399999618530273,25.65500068664551,24.76000022888184,24.770000457763672,850103.0,0.011952160657416666,-1.7538491785191637,-6.000018165304675,35.28245205258308,36.66863162520422,-0.6084071700506719,0.876225669666443,6.031529543654905,10.733150189619373,46.86847410067357,0.8950004577636719,-1.9120443188224705,-0.5407505035400391,-3.5864295370301598,2.5049285299500816,-2.063590020285101,0.9820890132050231,-2.697193518066406,66.71573149478797,29.279861089485223,1.5228395167450606,9,-0.8624992370605469,0.9650001525878906,5.663751602172852,8.002500534057617,2.3250007629394567,1,0.03818902501067245,-3.983603071766289,25.10000038146973,-1.7745689721703364,25.32999992370605,1.0,25.979999542236328,0.03818902501067245
3028,2011-09-21,25.399999618530273,25.864999771118164,25.35000038146973,25.524999618530273,1169675.0,0.0,-3.5778033976468526,-0.19841296272188094,37.0833336644703,36.16169868087902,-0.7105651658739518,0.7654344267549646,5.734536936507737,10.600851653725606,46.03046916607143,0.514999389648434,-1.7298072451762891,-0.4455004692077651,-3.4300764276495244,2.539075489233994,-1.9377884484286447,1.0467875100131145,-2.6206496263427717,37.222202795535466,4.73534686329625,1.49228797922088,9,-0.8624992370605469,0.8550004959106445,5.421250343322754,8.002500534057617,3.405000686645508,2,0.039763789135847105,-1.7538491785191637,25.399999618530273,-3.983603071766289,25.10000038146973,-1.7745689721703364,25.32999992370605,0.039763789135847105
3029,2011-09-22,24.09000015258789,24.940000534057614,24.09000015258789,24.88500022888184,1027102.0,-0.05157478289829143,-1.1383655343334627,6.360000610351591,36.77686007408317,36.51918231547701,0.4018375548973161,1.8920596851874478,6.769880511193861,11.768394331584588,45.923411732034246,1.3099994659423828,-1.5344676449931,-1.5774999618530288,-4.533436949338334,1.3784370256322767,-3.0554684555956833,-0.09953146811037428,-1.2356371465112304,0.0,-32.96155830367532,1.477968493742653,9,0.44750022888183594,1.8824996948242188,6.340000152587891,9.3125,4.340000152587891,3,0.08302200030435225,-3.5778033976468526,25.399999618530273,-1.7538491785191637,25.399999618530273,-3.983603071766289,25.10000038146973,0.08302200030435225
3030,2011-09-23,24.209999084472656,24.440000534057614,23.149999618530273,24.34499931335449,1386420.0,0.004981275679729391,6.938401948414131,0.1698115923600446,42.94048247252984,37.82613105386721,0.36926902139653706,1.645759989784743,6.376760112262733,11.497126722942959,45.55273265682774,1.2900009155273402,-1.5805370813590258,-1.3237509727478027,-4.289792022575096,1.6422900770794904,-2.8067714976614475,0.15926955216584204,-1.2821233247846173,39.04233540952143,3.406386114229633,1.4830205249136459,9,0.3275012969970703,1.2650012969970703,6.220001220703125,9.192501068115234,3.5100002288818324,4,0.09686085540610856,-1.1383655343334627,24.09000015258789,-3.5778033976468526,25.399999618530273,-1.7538491785191637,25.399999618530273,0.09686085540610856
3031,2011-09-26,24.4950008392334,24.864999771118164,23.75,23.75,912950.0,0.011772067969367805,-1.993284604257607,-5.518515378855455,47.34328540403454,39.699715819185556,0.28600417499888664,1.1474786003333008,5.8371109366169165,11.05602801521124,45.42609339507394,1.114999771118164,-1.6427709355868743,-0.8659992218017578,-3.635438796890753,1.9034403532872375,-2.2507190093462555,0.5187205657427398,-1.4950825810062085,49.53963702068648,10.159728957606255,1.3847197875444968,9,0.337499618530277,0.9799995422363281,5.934999465942383,8.907499313354492,1.6349983215332031,0,0.12859765301517978,6.938401948414131,24.209999084472656,-1.1383655343334627,24.09000015258789,-3.5778033976468526,25.399999618530273,0.12859765301517978
3032,2011-09-27,26.399999618530273,26.479999542236328,24.9950008392334,25.125,1236264.0,0.07777092116876583,1.0696853737540755,1.7114069560542249,54.27682208182044,41.82217365690157,-1.2924453354664607,-0.8897740047940559,3.650023568993767,9.004345238926035,44.98883588801564,1.9849987030029297,-1.413491493283086,1.0939995765686028,-1.53679890978092,3.7247980629181257,-0.22139966660615684,2.4093988197433625,-3.3294797117347166,97.59759983366546,54.29398446750127,1.3153992431747605,9,-1.5599994659423828,-0.9249992370605469,4.0500006675720215,7.002500534057617,0.13500022888183594,1,0.027083339504521353,-1.993284604257607,24.4950008392334,6.938401948414131,24.209999084472656,-1.1383655343334627,24.09000015258789,0.027083339504521353
3033,2011-09-28,25.540000915527344,27.065000534057614,25.395000457763672,26.209999084472656,1523015.0,-0.03257570891778694,-2.479170143607587,-0.5254889171791577,49.61759108367154,42.22481700975445,-0.30282094151366934,-0.26631674303869346,4.206160431295494,9.710611081759595,44.49086907760957,1.6700000762939418,-1.1091105043054839,0.37550086975097585,-1.8317331103907613,2.582734849892713,-0.7281161203198927,1.4791178598218444,-2.4002913931347862,61.04727300364229,16.012928866912645,1.1036169900708688,9,-0.43250083923339844,-0.06500053405761719,4.909999370574951,7.862499237060547,2.1149997711181676,2,0.08555205119879195,1.0696853737540755,26.399999618530273,-1.993284604257607,24.4950008392334,6.938401948414131,24.209999084472656,0.08555205119879195
3034,2011-09-29,25.920000076293945,25.979999542236328,25.125,25.3700008392334,809846.0,0.014878588376853852,1.5522444145847092,-0.82089662711517,61.07456984245962,44.793151630074426,-0.7735758259857661,-0.8439528753606993,3.5001401556413505,9.18016254429358,43.79136531435041,0.8549995422363281,-0.7679499813458399,0.8534999847412124,-0.9901921796958284,2.697192149178253,-0.0683460974773098,1.7753460669597345,-2.6232789134347847,70.75350727959051,19.42479610427349,0.9218460822185205,9,-0.8125,-0.44499969482421875,4.53000020980835,7.482500076293945,1.0799999237060547,3,0.1113040208483802,-2.479170143607587,25.540000915527344,1.0696853737540755,26.399999618530273,-1.993284604257607,24.4950008392334,0.1113040208483802
3035,2011-09-30,25.104999542236328,25.854999542236328,24.85000038146973,25.70499992370605,713738.0,-0.03144292174609231,1.2333324149798908,-1.0909112977618036,59.03550985463915,47.047878503365745,0.006874954123155419,-0.15877509033020587,3.9622887752685116,9.842279264012063,42.8297456706775,1.0699996948242152,-0.5500364554956185,0.11574945449829244,-1.5714072306229028,1.8029061396194876,-0.7278288880623052,0.95932779705889,-1.65754720452923,40.874791069122004,-15.025358717005382,0.8435783425605969,9,0.0025005340576171875,0.35250091552734375,5.345000743865967,8.297500610351562,1.3800010681152308,4,0.13244376911242384,1.5522444145847092,25.920000076293945,-2.479170143607587,25.540000915527344,1.0696853737540755,26.399999618530273,0.13244376911242384
3036,2011-10-03,23.670000076293945,24.61000061035156,23.61000061035156,24.5,1159449.0,-0.0571599080704287,-1.105265693984601,1.3833323266777586,51.01663325279101,48.7961208589444,1.3607995779790834,1.199916936509247,5.0266117492231785,11.116813600921262,41.62698673043486,1.4949989318847692,-0.6142909539403902,-1.2317500114440918,-3.004206767401623,0.5407067445134395,-2.1179783894228557,-0.34552163346532794,-0.07784581073282837,1.7365981842924931,-55.477137945771986,0.8862283779787651,10,1.4375,1.7875003814697266,6.633749961853027,9.732500076293945,4.049999237060543,0,0.17110262881311566,1.2333324149798908,25.104999542236328,1.5522444145847092,25.920000076293945,-2.479170143607587,25.540000915527344,0.17110262881311566
3037,2011-10-04,22.489999771118164,23.51499938964844,21.979999542236328,23.3799991607666,1610286.0,-0.0498521462345739,1.6465518091861768,1.0722885198283845,40.767818026998555,49.20550801033643,2.3295877616509557,2.305144197094208,5.80668293027675,12.151489431971669,40.47431093894567,1.6900005340576172,-0.5610524955941436,-2.289250278472899,-4.363532161916428,-0.21496839502936993,-3.3263912201946617,-1.2521093367511362,4.57500076293945,10.029501069952989,-45.16471996357377,1.0371409417217639,10,2.0325002670288086,2.685000419616699,7.7587504386901855,10.912500381469727,5.149999618530277,1,0.16184968549101342,-1.105265693984601,23.670000076293945,1.2333324149798908,25.104999542236328,1.5522444145847092,25.920000076293945,0.16184968549101342
3038,2011-10-05,25.68000030517578,25.68000030517578,23.20000076293945,23.20000076293945,2337199.0,0.1418408433313656,1.0000000000000029,-2.786518250552921,48.815168518673644,50.543097837513145,-0.9124741977903241,-0.9239585395181571,2.2487995507220333,8.824137488609978,39.01538415611399,3.190000534057617,-0.4274299044171208,0.8955002784729018,-1.1877737594861557,2.9787743164319593,-0.14613674050662695,1.9371372974524306,1.2833002090454073,92.50001907348633,41.19823977040255,1.0416370189795288,10,-1.1575002670288086,-0.505000114440918,4.427499771118164,7.722499847412109,1.9400005340576172,2,0.033294374302012875,1.6465518091861768,22.489999771118164,-1.105265693984601,23.670000076293945,1.2333324149798908,25.104999542236328,0.033294374302012875
3039,2011-10-06,26.11000061035156,26.295000076293945,25.34499931335449,25.940000534057614,1272011.0,0.016744559971407558,2.5185278067216172,0.06854843051327675,53.13505181810697,51.67582776479949,-1.1463558069538493,-1.3864511488276285,1.5630950142302495,8.258690131546619,37.27639990497809,0.9500007629394567,-0.26475408272048284,1.3010005950927699,-0.8345151743639327,3.4365163645494725,0.23324271036441857,2.368758479821121,0.7536338844299308,95.71264326661804,44.83009645005863,1.0677578847283513,10,-1.5875005722045863,-0.9775009155273402,3.748749732971195,7.292499542236332,2.629999160766605,3,0.05917273229328934,1.0000000000000029,25.68000030517578,1.6465518091861768,22.489999771118164,-1.105265693984601,23.670000076293945,0.05917273229328934
3040,2011-10-07,26.57999992370605,26.57999992370605,25.729999542236328,26.13999938964844,1087514.0,0.01800073927107282,2.863633408037777,2.5882372740633945,55.835961955303624,52.61945849271828,-1.3911058499760003,-1.734295218233811,0.8643383688606683,7.651887318114664,35.037835581065046,0.850000381469723,-0.11481647928179584,1.6369998931884737,-0.5926127699047754,3.866612556281723,0.5221935616418492,2.7518062247350983,0.18596187202453507,100.0,48.69318679760195,1.1148063315466241,10,-2.0574998855590785,-1.8175001144409144,3.1687502861022985,6.8225002288818395,1.4249992370605504,4,0.015801357317513087,2.5185278067216172,26.11000061035156,1.0000000000000029,25.68000030517578,1.6465518091861768,22.489999771118164,0.015801357317513087
3041,2011-10-10,26.8700008392334,26.979999542236328,26.03499984741211,26.79999923706055,775316.0,0.010910493467259252,5.517261564162769,0.1590943572893086,55.801110628043176,52.78882388674303,-1.4625912423455176,-1.8456295794674844,0.3653492756247516,7.241427328144766,32.397269908867074,0.9449996948242188,0.15941213953710331,1.7535007476806648,-0.5103342101351309,4.0173357054964605,0.6215832687727669,2.8854182265885626,-4.89000129699707,97.8000259399414,46.4412342870598,1.1319174789078978,10,-2.347500801086426,-2.347500801086426,1.9712471961975098,6.532499313354492,0.889999389648441,0,-0.014328255186344951,2.863633408037777,26.57999992370605,2.5185278067216172,26.11000061035156,1.0000000000000029,25.68000030517578,-0.014328255186344951
3042,2011-10-11,26.395000457763672,27.20000076293945,26.05500030517578,26.90500068664551,1061062.0,-0.017677721125195056,1.0818182921606334,-7.285550802430872,53.78471262441479,53.25183739127006,-1.1045274250122041,-1.2002206539811233,0.6576396101283706,7.595576251819416,29.42223474380642,1.1450004577636683,0.34933461958730305,1.1312503814697266,-1.0580633017169276,3.3205640646563808,0.03659353987639946,2.2259072230630537,-4.315000915527342,79.87499237060555,25.623910477282834,1.0946568415933269,10,-1.8050003051757812,-1.8050003051757812,1.9499993324279785,6.647499084472656,1.0200004577636719,1,0.050198857079431836,5.517261564162769,26.8700008392334,2.863633408037777,26.57999992370605,2.5185278067216172,26.11000061035156,0.050198857079431836
3043,2011-10-12,27.290000915527344,27.364999771118164,26.22500038146973,26.399999618530273,1398113.0,0.033907953864059204,1.192308609303095,-1.7450997991674866,62.56873871959816,53.417856155396564,-1.9279270245496107,-1.9776678021434968,-0.3857134261232176,6.579390674928021,26.927650292451517,1.139999389648434,0.5095167128149214,1.8872508049011216,-0.4486624891020021,4.223164098904245,0.7192941578995615,3.0552074519026817,-5.005201324462888,96.2871862081729,33.720717748798904,1.1679566470015612,10,-2.6175012588500977,-2.6175012588500977,0.5174994468688965,5.552498817443848,-0.7900009155273438,2,0.012825154356149504,1.0818182921606334,26.395000457763672,5.517261564162769,26.8700008392334,2.863633408037777,26.57999992370605,0.012825154356149504
3044,2011-10-13,26.92499923706055,27.70499992370605,26.80500030517578,27.229999542236328,973624.0,-0.013374923643154402,-2.30276199008874,-0.34269647269601866,60.46242648807714,53.576402448000785,-1.5705324925800745,-1.6213674875190982,-0.11027667267720886,6.822648710893315,25.482772910534617,0.8999996185302699,0.4455465595586148,1.474999141693118,-0.9467316935264272,3.8967299769126633,0.2641337240833437,2.6858645593028925,-4.335387635192873,60.5063019752405,-4.827786943503831,1.2108654176097733,10,-2.082499504089359,-2.082499504089359,0.6337513923644984,5.917500495910641,-0.9049987792968786,3,0.025812502204873633,1.192308609303095,27.290000915527344,1.0818182921606334,26.395000457763672,5.517261564162769,26.8700008392334,0.025812502204873633
3045,2011-10-14,27.8799991607666,28.28000068664551,26.815000534057614,27.13999938964844,1183100.0,0.035468893250387046,-1.1079177066766923,-2.4262263301398472,62.40380435314395,54.841643681373334,-2.336176844532286,-2.5039094079923245,-1.1328569799936936,5.745272619117948,24.349129273698694,1.4650001525878977,0.5266894676884668,2.3024991035461433,-0.3501292550880599,4.9551274621803465,0.9761849242290417,3.628813282863245,-4.881156493151856,82.18256675505306,14.237123510577959,1.3263141793171012,10,-2.7499990463256836,-2.7499990463256836,-0.41374921798706055,4.96250057220459,-2.0149993896484375,4,0.030846507756061126,-2.30276199008874,26.92499923706055,1.192308609303095,27.290000915527344,1.0818182921606334,26.395000457763672,0.030846507756061126
3046,2011-10-17,26.864999771118164,28.34000015258789,26.559999465942386,28.165000915527344,1661364.0,-0.0364060050287508,1.1575770886917276,-1.7567588466207784,51.8228150280218,56.06997668148703,-0.9167071531613509,-1.4228512018366075,-0.11883684963778762,6.626120854895781,22.990999062887422,1.7800006866455043,0.427785080583277,1.1992497444152832,-1.5034570926402182,3.9019565814707846,-0.1521036741124675,2.550603162943034,-3.3380413016003416,35.44855667538677,-27.558616932529524,1.35135341852775,10,-1.0949993133544922,-1.7049999237060547,-0.15249967575073242,5.614999771118164,-1.6299991607666051,0,0.04243437183550691,-1.1079177066766923,27.8799991607666,-2.30276199008874,26.92499923706055,1.192308609303095,27.290000915527344,0.04243437183550691
3047,2011-10-18,26.3700008392334,26.540000915527344,25.73500061035156,26.45000076293945,1251351.0,-0.01842542103487843,5.192304588636641,0.06153834867769231,53.34947472486229,56.573788482174656,0.20847265422015582,-0.897469941378553,0.30106628212792685,6.980971913154264,21.636823158346207,1.1299991607666051,0.39812125481702765,0.6557507514953613,-2.0616499408328934,3.373151443823616,-0.702949594668766,2.0144510976594887,-2.2654773677471667,24.37621268588426,-37.272828938586116,1.3587003461641272,10,0.47249889373779297,-1.210000991821289,-0.027500629425048828,5.739998817443848,-1.9250011444091797,1,0.052711389662923214,1.1575770886917276,26.864999771118164,-1.1079177066766923,27.8799991607666,-2.30276199008874,26.92499923706055,0.052711389662923214
3048,2011-10-19,26.40999984741211,26.8700008392334,26.084999084472656,26.53000068664551,680915.0,0.0015168375770091558,-1.0389593339658114,1.5000119209404348,52.03319387793381,56.45135982215542,0.31616155437386695,-0.9042858020026259,0.21664232503823655,6.797159865266671,20.309240721712644,0.7850017547607422,0.583041817920396,0.645249748229979,-2.0850702765920985,3.3755697730520566,-0.7199102641810597,2.010409760641018,-1.7972191741936783,25.91168351918708,-33.15700465693105,1.3651600124110397,10,0.625,-1.25,-0.3737497329711914,5.414999961853027,-1.8299999237060582,2,0.03805380817575865,5.192304588636641,26.3700008392334,1.1575770886917276,26.864999771118164,-1.1079177066766923,27.8799991607666,0.03805380817575865
3049,2011-10-20,26.09000015258789,26.55500030517578,25.8700008392334,26.05500030517578,1055566.0,-0.01211661100617445,-2.3827236078667773,-0.2916633553206621,54.2622266738944,56.27650034644328,0.7074184350012338,-0.44983172279721373,0.44325555881822964,6.987908969808544,18.43495094210325,0.6849994659423828,1.0210653249815635,0.22525005340576243,-2.3909173138404647,2.8414174206519895,-1.0828336302173511,1.533333737028876,-1.029953141845123,13.627623977683037,-45.770277640299035,1.3080836836231138,10,0.9475002288818359,-0.9300003051757812,-0.23874998092651367,5.734999656677246,-1.2150001525878906,3,0.015714827329023295,-1.0389593339658114,26.40999984741211,5.192304588636641,26.3700008392334,1.1575770886917276,26.864999771118164,0.015714827329023295
3050,2011-10-21,26.55500030517578,26.70000076293945,25.82999992370605,26.239999771118164,862648.0,0.017822926403538775,1.8760289411876314,9.000054495912806,63.62777495774913,57.14612971641061,0.26652735556798746,-0.7696003305063535,-0.14566415553832002,6.394012098971345,16.075689620097805,0.8700008392333984,1.152468589499037,0.5730001449584954,-1.9390285354760302,3.085028825393021,-0.6830141952587674,1.8290144851757582,-1.1013589174115985,31.47792087979684,-33.759104228207974,1.256014340217263,10,0.4825000762939453,-1.3950004577636719,-1.03125,5.2699995040893555,-0.3899993896484375,4,-0.020146859019535945,-2.3827236078667773,26.09000015258789,-1.0389593339658114,26.40999984741211,5.192304588636641,26.3700008392334,-0.020146859019535945
3051,2011-10-24,27.645000457763672,27.78000068664551,26.434999465942386,26.690000534057614,872551.0,0.041046889100409434,1.1959196765137599,3.0317406494662573,74.55931526643906,59.45441889885775,-0.7844739215050183,-1.6985984932561422,-1.3372224813583884,5.199545029039221,13.964053508004618,1.345001220703125,1.2216124867893043,1.505500316619873,-1.00896924397464,4.019969877214386,0.2482655363226165,2.7627350969171296,-1.8449960182206446,93.39852206135399,20.303270310135133,1.2572347802972565,10,-0.6075000762939453,-2.4850006103515625,-2.0475001335144043,4.179999351501465,-0.7550010681152308,0,-0.06438779732939459,1.8760289411876314,26.55500030517578,-2.3827236078667773,26.09000015258789,-1.0389593339658114,26.40999984741211,-0.06438779732939459
3052,2011-10-25,27.114999771118164,27.739999771118164,26.979999542236328,27.524999618530273,819509.0,-0.019171664961816437,-1.2352937876560939,-0.42931924624771406,59.15762146961011,59.075405871081294,-0.15824159598398424,-1.172394570940753,-0.917032531759201,5.618940407835204,12.99724503409004,0.7600002288818359,1.2050500345640032,0.9397496223449693,-1.6103927824483613,3.4898920271383,-0.3353215800516942,2.2148208247416328,-1.284999847412113,65.89740228999116,-4.547337023845273,1.2750712023966646,10,-0.0774993896484375,-1.9549999237060547,-1.5174994468688965,4.710000038146973,0.9799995422363246,1,-0.06933428643319062,1.1959196765137599,27.645000457763672,1.8760289411876314,26.55500030517578,-2.3827236078667773,26.09000015258789,-0.06933428643319062
3053,2011-10-26,27.72500038146973,28.274999618530273,26.90999984741211,27.024999618530273,986282.0,0.022496795703510042,-1.9354824154819232,-1.7073195694042644,60.0748565800186,59.03234254796368,-0.7823175067678321,-1.697330375694623,-1.6184797489665925,4.9086625089670655,12.511483677224566,1.364999771118164,1.1835984239583013,1.4405002593994176,-1.1812628241416618,4.062263342940497,0.1296187176288761,2.751381801169959,-1.5938004302978577,77.50514087078099,9.832931017199797,1.3108815417705402,10,-0.6875000000000036,-2.5650005340576207,-2.273750305175785,3.6225004196166957,-0.01000022888183949,2,-0.11830480221878481,-1.2352937876560939,27.114999771118164,1.1959196765137599,27.645000457763672,1.8760289411876314,26.55500030517578,-0.11830480221878481
3054,2011-10-27,28.80500030517578,29.489999771118164,28.315000534057614,28.5,1668936.0,0.03895400933620463,-2.4814831559732315,0.43571424678884363,62.898550083646924,59.08731429579735,-1.7518167653012284,-2.68792248447361,-2.6981836651040254,3.730294261252304,12.122353563560468,1.764999389648434,1.2594818226592928,2.3762501716613755,-0.46901172501308963,5.221512068335841,0.953619223324143,3.798881119998608,-2.4087443298339863,81.28416681692686,16.969986480187643,1.4226309483372324,10,-1.192500114440918,-3.070000648498535,-3.408750057220459,2.242499351501465,-1.1399993896484375,3,-0.14667593600790785,-1.9354824154819232,27.72500038146973,-1.2352937876560939,27.114999771118164,1.1959196765137599,27.645000457763672,-0.14667593600790785
3055,2011-10-28,28.43000030517578,29.09499931335449,28.13999938964844,28.98500061035156,665498.0,-0.013018573026455371,1.4645232106555928,-1.8196713110038156,58.9552197950794,59.879803714359305,-1.442263970547387,-2.1618908648624675,-2.3233705711659276,4.006141772556219,11.527226220009618,0.9549999237060476,1.1268110602067978,1.8350001335144057,-1.0724712803346357,4.742471547363447,0.38126442658988324,3.288735840438928,-1.6006201984252932,65.30280327152397,5.008544391074594,1.4537357069245211,10,-0.817500114440918,-2.695000648498535,-3.1750001907348633,2.617499351501465,-0.7299995422363317,4,-0.12504397703184622,-2.4814831559732315,28.80500030517578,-1.9354824154819232,27.72500038146973,-1.2352937876560939,27.114999771118164,-0.12504397703184622
3056,2011-10-31,27.71999931335449,28.48500061035156,27.71999931335449,28.2450008392334,721264.0,-0.024973654034468495,-1.9142821850522036,0.945948175132324,57.40636455151086,60.330569250653596,-0.6685299773656581,-1.1941412576466384,-1.6250343554805333,4.609140652856173,10.205482434060103,0.7650012969970703,1.0321560865428836,0.9224991798400843,-1.6748061211476752,3.519804480827844,-0.37615347065379723,2.221151830333966,-0.5181324535925249,31.39532906570211,-25.33062907348997,1.2986526504938802,10,-0.05999946594237926,-1.9849996566772425,-2.713748931884762,3.3275003433227575,-0.3999996185302699,0,-0.05609662468779364,1.4645232106555928,28.43000030517578,-2.4814831559732315,28.80500030517578,-1.9354824154819232,27.72500038146973,-0.05609662468779364
3057,2011-11-01,26.1299991607666,27.209999084472656,25.690000534057614,27.184999465942386,1725340.0,-0.057359314284754825,1.7511297377351456,2.009518550273924,43.983394197664204,59.436147063956966,0.9877144591195872,0.7194260264354497,-0.06880045058042938,6.063444368637747,7.965557781074089,2.029998779296875,0.7767525051020279,-0.8495009422302253,-2.521058288873391,0.8220564044129404,-1.6852796155518064,-0.013722268908644253,3.3600006103515625,11.57891355392335,-38.48455700777338,0.8357786733215826,11,1.460000991821289,-0.39499950408935547,-0.9762487411499023,4.9175004959106445,1.0150012969970703,1,0.029085352211681625,-1.9142821850522036,27.71999931335449,1.4645232106555928,28.43000030517578,-2.4814831559732315,28.80500030517578,0.029085352211681625
3058,2011-11-02,26.53499984741211,26.70000076293945,25.93000030517578,26.315000534057614,1173522.0,0.015499452723044982,1.7999958385207562,-0.20853009451768767,47.985540406233696,58.738737478661335,0.6730925747106795,0.4023950336303699,-0.508393104297916,5.528754317313769,7.078895923758713,0.7700004577636683,0.7788312147953107,-0.4872502326965318,-2.0596652955266386,1.085164830133575,-1.2734577641115834,0.29895729871851984,2.878999938964842,22.236828500211388,-25.41077123698932,0.7862075314150532,11,1.0550003051757812,-0.8000001907348633,-1.3774995803833008,4.512499809265137,-0.2849998474121094,2,0.0587902572041854,1.7511297377351456,26.1299991607666,-1.9142821850522036,27.71999931335449,1.4645232106555928,28.43000030517578,0.0587902572041854
3059,2011-11-03,27.65500068664551,27.98500061035156,25.815000534057614,26.104999542236328,1370808.0,0.04220843586485379,-1.0375595598947935,7.045481737079743,48.85729585463159,57.0975731338705,-0.2252551581686717,-0.6281279865017488,-1.6618066750665186,4.296874293708118,6.511464582658933,2.1700000762939453,0.8264976431476434,0.5555006027221729,-0.9795732915962141,2.09057449704056,-0.21203634443702057,1.3230375498813665,1.6845191146850524,57.709276271566424,13.834024327548093,0.7675369471591941,11,-0.06500053405762074,-1.9200010299682653,-2.3637504577636754,3.3924989700317347,-0.6550006866455114,3,0.002169570220670991,1.7999958385207562,26.53499984741211,1.7511297377351456,26.1299991607666,-1.9142821850522036,27.71999931335449,0.002169570220670991
3060,2011-11-04,27.0,28.07999992370605,26.729999542236328,27.76000022888184,845791.0,-0.023684710554420896,-1.07692183545464,-0.49032236629188436,50.711650991288124,54.44783265885373,0.55820857689001,0.06319122622973694,-1.0238567933408262,4.82906349859466,6.103678749976267,1.350000381469723,0.8841470391357866,-0.12050008773803711,-1.6370297956994513,1.396029620223377,-0.878764941718746,0.6377647662426718,2.2665294159851044,46.8693892731263,1.8485643931627962,0.7582648539807078,11,0.5900001525878906,-1.265000343322754,-1.708749771118164,4.047499656677246,-1.0200004577636719,4,0.02462966353804985,-1.0375595598947935,27.65500068664551,1.7999958385207562,26.53499984741211,1.7511297377351456,26.1299991607666,0.02462966353804985
3061,2011-11-07,26.48500061035156,27.024999618530273,26.354999542236328,26.85000038146973,1000977.0,-0.01907405146846075,-1.1439937011910974,0.480262712098366,50.604943372532446,53.497535092511754,0.9961093226341688,0.5774759743734066,-0.566577500363163,5.223716137874764,5.8221707555444935,0.6700000762939453,0.9305758669413393,-0.6162494659423849,-2.155767137525917,0.923268205641147,-1.386008301734151,0.15350936984938102,2.709998227994994,33.26361001334347,-13.775066617298187,0.7697588357917666,11,1.1049995422363317,-0.7500009536743129,-1.2025003433227504,4.562499046325687,-0.7250003814697195,0,0.04587502830235968,-1.07692183545464,27.0,-1.0375595598947935,27.65500068664551,1.7999958385207562,26.53499984741211,0.04587502830235968
3062,2011-11-08,27.71999931335449,28.1200008392334,26.75,26.85000038146973,1967118.0,0.04663011797402916,-1.5607499625660441,-2.3835602121599426,56.1214913038293,53.058272284046275,-0.1609732178923302,-0.58306133920712,-1.8316284814730786,3.8573253053624477,5.896650157239772,1.6350002288818395,0.8605444637202773,0.5524992942810023,-0.9730256808726594,2.078024269434664,-0.21026319329582677,1.3152617818578314,1.404899558906287,82.64635692321937,31.57473622716992,0.7627624875768306,11,-0.129999160766598,-1.9849996566772425,-2.43749904632568,3.3275003433227575,-2.920000076293938,1,-0.01443000102592229,-1.1439937011910974,26.48500061035156,-1.07692183545464,27.0,-1.0375595598947935,27.65500068664551,-0.01443000102592229
3063,2011-11-09,27.63999938964844,28.065000534057614,27.209999084472656,28.0,1695352.0,-0.002886000205184258,2.489789880966319,-0.41379431302479486,57.40917211974938,52.44834139916877,-0.10538057326938954,-0.5011923681281374,-1.8112770732615324,3.801020395927825,6.077657530174434,0.8550014495849574,0.5621361569120964,0.45499944686890004,-1.0844091802276026,1.9944080739654027,-0.3147048666793495,1.2247037604171496,1.4162015158482717,79.17564485752416,22.402318520923174,0.7697043135482505,11,-0.24749946594238992,-1.2949991226196325,-2.791249275207523,3.1249999999999964,-2.639999389648441,2,-0.017908789537461223,-1.5607499625660441,27.71999931335449,-1.1439937011910974,26.48500061035156,-1.07692183545464,27.0,-0.017908789537461223
3064,2011-11-10,27.6200008392334,28.38999938964844,26.899999618530273,27.065000534057614,1069773.0,-0.0007235365722378928,-2.3672229933016746,-1.5416649006061371,55.317026441009794,52.04409769316104,-0.30301678100628493,-0.44950259529979775,-1.8365926109699586,3.7046100107444175,6.552528358293028,1.4899997711181676,0.5275682342234553,0.4002508163452134,-1.1458086178763445,1.9463102505667713,-0.3727789007655673,1.1732805334559941,1.368876058834534,62.16223055769555,2.0987717293669093,0.7730297171107795,11,-0.5325002670288121,-0.2025012969970703,-2.7712507247924805,3.144998550415039,-3.215000152587887,3,-0.049601766748947784,2.489789880966319,27.63999938964844,-1.5607499625660441,27.71999931335449,-1.1439937011910974,26.48500061035156,-0.049601766748947784
3065,2011-11-11,28.739999771118164,28.78499984741211,27.459999084472656,27.614999771118164,830664.0,0.04055028594690846,1.1810709408015572,2.0270259124338312,55.450469412830934,51.82677601108549,-1.5359382084029818,-1.5829264186888707,-2.950172795676419,2.451099251442386,7.251248101869018,1.3250007629394531,0.4634686721343826,1.4772497177124038,-0.1892735619345558,3.1437729973593633,0.643988077888924,2.3105113575358835,0.18289959966956104,98.14814524104803,40.55392268049231,0.8332616398234797,11,-1.5024995803833008,-1.1499996185302734,-3.9124999046325684,2.0249996185302734,-4.719999313354492,4,-0.060542790013058734,-2.3672229933016746,27.6200008392334,2.489789880966319,27.63999938964844,-1.5607499625660441,27.71999931335449,-0.060542790013058734
3066,2011-11-14,28.0049991607666,28.920000076293945,27.770000457763672,28.795000076293945,766984.0,-0.025574134175539887,1.2115357810952574,-0.7022230360243056,54.34146043730945,52.97767225993497,-0.8451337504632761,-0.7991117622777573,-2.1775092405986562,3.0478368012949772,8.097815886597242,1.1499996185302734,0.25437676600795456,0.6852491378784187,-1.001848823119957,2.3723470988767943,-0.1582998426207709,1.5287981183776083,-2.314998626708988,57.83406067477949,1.236840382076629,0.8435489804991885,11,-0.6374988555908203,-0.41499900817871094,-3.362499237060547,2.3675003051757812,-2.679998397827152,0,-0.07230850488177065,1.1810709408015572,28.739999771118164,-2.3672229933016746,27.6200008392334,2.489789880966319,27.63999938964844,-0.07230850488177065
3067,2011-11-15,27.76000022888184,28.0049991607666,27.459999084472656,27.71500015258789,980380.0,-0.008748399900971648,1.0373913074479577,-0.056962055878011585,50.17703517124462,53.221171678269506,-0.38510127297852037,-0.46866702446045494,-1.8814435572792085,3.147273498884914,8.390257897885226,0.5450000762939453,0.09400943984145727,0.37075023651123473,-1.2653629100320956,2.006863383054565,-0.4473063367604304,1.1888068097828999,-2.0053997039794993,42.57427799316771,-10.908207976447095,0.8180565732716656,11,-0.39249992370605824,-0.17000007629394887,-3.237500190734867,0.7974948883056605,-3.670000076293949,1,-0.07204610891606467,1.2115357810952574,28.0049991607666,1.1810709408015572,28.739999771118164,-2.3672229933016746,27.6200008392334,-0.07204610891606467
3068,2011-11-16,27.415000915527344,28.01499938964844,27.149999618530273,27.59000015258789,941093.0,-0.012427929052952758,-1.4538936865571601,-3.8888653414145193,42.40437301995276,52.50418025219409,0.10935319191079529,-0.0469207385628323,-1.5088046161398587,3.329095747396874,8.826721715400872,0.8649997711181676,-0.0170321020977795,-0.024499130249022727,-1.5943697578843867,1.5453714973863413,-0.8094344440667065,0.760436183568661,-1.597092399597173,25.495107935135053,-23.459794976709333,0.7849353138176826,11,0.22249889373779297,0.17499923706054688,-2.825000762939453,1.0824985504150426,-2.7950000762939453,2,-0.09538579577379136,1.0373913074479577,27.76000022888184,1.2115357810952574,28.0049991607666,1.1810709408015572,28.739999771118164,-0.09538579577379136
3069,2011-11-17,26.5,27.364999771118164,26.40999984741211,27.28000068664551,1006133.0,-0.03337592139233181,1.0105285771362833,4.45716621253408,40.04127668369306,51.318583106905734,0.942390009376247,0.9490284317165667,-0.5776773030679223,4.065240178877779,8.937718352049561,1.0050010681152344,0.1250937445990381,-0.9600000381469727,-2.465040752493085,0.5450406761991395,-1.7125203953200305,-0.20747968097391478,-0.620049652862555,3.585663122747372,-41.512606636591435,0.7525203571730563,11,1.1374998092651367,1.0900001525878906,-1.827500343322754,1.322500228881836,-1.8299999237060547,3,-0.05660377358490565,-1.4538936865571601,27.415000915527344,1.0373913074479577,27.76000022888184,1.2115357810952574,28.0049991607666,-0.05660377358490565
3070,2011-11-18,26.020000457763672,26.739999771118164,25.959999084472656,26.31999969482422,940783.0,-0.018113190273069013,-2.714271441676279,0.3846140679064404,41.01480252181407,50.25301190127036,1.41786076005938,1.461841427316532,-0.03134724487841467,4.366566470139162,9.09684008111659,0.7800006866455078,0.18622548851870135,-1.4132495880126967,-3.00266946922239,0.1761702931969964,-2.2079595286175433,-0.6185396474078502,-0.0792491160430977,2.0270727427728588,-42.953698068938166,0.7947099406048461,11,1.419999122619629,1.5699996948242188,-1.1775007247924805,1.3225002288818395,-1.6100006103515625,4,-0.06206763038838792,1.0105285771362833,26.5,-1.4538936865571601,27.415000915527344,1.0373913074479577,27.76000022888184,-0.06206763038838792
3071,2011-11-21,25.864999771118164,26.25,25.51000022888184,26.0,923103.0,-0.005956982471891581,1.3307071004406312,0.45000190735348344,48.348912989226164,49.38939208853668,1.6490843532879857,1.5564515747118648,0.2056693882978422,4.333632129705624,9.354355536439948,0.7399997711181605,0.1485315974387298,-1.4792502403259284,-3.2116574167862133,0.2531569361343564,-2.345453828556071,-0.613046652095786,3.0550003051757812,14.171643160458567,-33.58700972221812,0.8662035882301432,11,1.3500003814697266,1.635000228881836,-0.7349996566772461,1.2924995422363281,-2.0450000762939453,0,-0.07133188980015726,-2.714271441676279,26.020000457763672,1.0105285771362833,26.5,-1.4538936865571601,27.415000915527344,-0.07133188980015726
3072,2011-11-22,25.23500061035156,25.915000915527344,25.01000022888184,25.63999938964844,1148829.0,-0.024357207281713755,-1.1169618039289264,2.9999858715156154,42.12121310203463,47.69072997545727,2.111570925067351,2.1485411840147144,0.9104429085050505,4.778347967340455,9.75265121198692,0.9050006866455043,0.11688024026424415,-2.015249443054202,-3.98745216510401,-0.04304672100439433,-3.001350804079106,-1.0291480820292982,3.616799468994145,7.48753558428016,-41.702538763454804,0.9861013610249041,11,1.7299995422363317,2.014999389648441,0.22999954223633168,1.139999389648441,-1.3199996948242152,1,0.003566481094158247,1.3307071004406312,25.864999771118164,-2.714271441676279,26.020000457763672,1.0105285771362833,26.5,0.003566481094158247
3073,2011-11-23,24.44499969482422,25.229999542236328,24.44499969482422,24.989999771118164,1194201.0,-0.031305761696842516,-1.8807329817279526,1.3456832567251666,29.734832657773552,44.848263999542134,2.6828280153258035,2.825055421114506,1.733407809974981,5.377149557829529,9.955237689742527,0.7900009155273402,0.10303322499383682,-2.641250324249267,-4.9619418484650595,-0.32055880003347426,-3.801596086357165,-1.4809045621413688,4.25312839050293,0.0,-46.12497681155492,1.1603457621078963,11,2.2375001907348633,2.5225000381469727,1.5562500953674316,1.9300003051757812,-0.2999992370605469,2,-0.014522378673274994,-1.1169618039289264,25.23500061035156,1.3307071004406312,25.864999771118164,-2.714271441676279,26.020000457763672,-0.014522378673274994
3074,2011-11-24,24.57999992370605,25.065000534057614,24.3700008392334,24.59000015258789,1130678.0,0.005522611191131066,-2.2325687646101064,0.018349041251227046,33.6486388611163,42.42583838268496,2.31466661521959,2.484690855199535,1.5862302055918711,5.033986426308097,9.45691502585282,0.6949996948242152,-0.08375747514448761,-2.295000076293949,-4.723614541529749,0.13361438894185085,-3.5093073089118505,-1.0806928436760472,3.86294045819092,8.860724857190075,-35.6346307585049,1.2143072326179003,11,2.0650005340576207,2.35000038146973,1.5174999237060582,1.7950000762939489,0.49500083923339844,3,0.0016273765521361838,-1.8807329817279526,24.44499969482422,-1.1169618039289264,25.23500061035156,1.3307071004406312,25.864999771118164,0.0016273765521361838
3075,2011-11-25,24.875,25.10000038146973,24.165000915527344,24.59499931335449,781135.0,0.012001630480455772,1.5616372857176297,-27.99942780849699,38.788291105109856,40.697708456884996,1.5799043227112897,2.012906160661224,1.3031842457703249,4.543518604605332,9.122686086521096,0.9349994659423864,-0.29009183799281857,-1.8222499847412124,-4.2917000296739864,0.6472000601915617,-3.056975007207601,-0.5875249622748235,3.2421052184838857,34.05272883619664,-11.373303604273389,1.2347250224663873,11,1.2150001525878906,1.952500343322754,1.223750114440918,1.5,0.375,4,-0.008241202963057526,-2.2325687646101064,24.57999992370605,-1.8807329817279526,24.44499969482422,-1.1169618039289264,25.23500061035156,-0.008241202963057526
3076,2011-11-28,26.165000915527344,26.165000915527344,25.020000457763672,25.165000915527344,839746.0,0.05185933328753145,1.2900009155273438,3.571419813216486,39.253637342175786,39.483997586988465,0.001622228011651572,0.6328838040095306,0.04778854514132291,3.0816895568132594,8.770421372776466,1.2900009155273438,-0.44974999665692295,-0.45449914932250834,-2.8859918086023377,1.976993509957321,-1.6702454789624248,0.7612471803174081,1.5568938726608863,100.0,56.83320636871579,1.2157463296399151,11,-0.07500076293945312,0.6624994277954102,-0.06625080108642578,0.20999908447265625,-1.0750007629394531,0,-0.06707437442028708,1.5616372857176297,24.875,-2.2325687646101064,24.57999992370605,-1.8807329817279526,24.44499969482422,-0.06707437442028708
3077,2011-11-29,26.88999938964844,27.03499984741211,25.854999542236328,26.229999542236328,715427.0,0.02770871197221525,1.4842091737372358,0.6599998474121129,45.24111509255486,39.799191150610916,-0.9608026995006469,-0.03400126832066164,-0.643138035636813,2.198830653711532,8.921847072641093,1.1800003051757812,-0.6968024210549082,0.23249931335449503,-2.1905228254695217,2.6555214521785118,-0.9790117560575133,1.4440103827665034,0.47620601127369966,94.9477173613983,54.008627398818255,1.2115110694120088,11,-1.1249990463256871,-0.062499046325687146,-0.7912492752075231,-0.514999389648441,-2.6449985504150426,1,-0.11416882724088295,1.2900009155273438,26.165000915527344,1.5616372857176297,24.875,-2.2325687646101064,24.57999992370605,-0.11416882724088295
3078,2011-11-30,28.09499931335449,28.20000076293945,26.059999465942386,26.520000457763672,1326002.0,0.04481219602295439,1.3977581997211121,2.3863624541224566,52.61995888626812,41.19682250645259,-2.301196417653209,-1.1764550536703844,-1.7993613729748184,0.8382610974147617,9.362776030814507,2.140001296997063,-0.8664175439483088,1.359499263763425,-1.1459533243514741,3.864951851878324,0.10677296970597538,2.6122255578208744,-3.929998397827145,97.39773349304326,56.70008233708919,1.2527262940574502,11,-1.9124984741210902,-1.2674989700317347,-1.9962491989135707,-1.7199993133544886,-3.4099998474121023,2,-0.14878086848146865,1.4842091737372358,26.88999938964844,1.2900009155273438,26.165000915527344,1.5616372857176297,24.875,-0.14878086848146865
3079,2011-12-01,27.71500015258789,28.190000534057614,27.45499992370605,28.190000534057614,684203.0,-0.013525508811312648,2.094736926641469,-0.3015877629266847,43.843845288687845,41.51116059166079,-1.9341179893881417,-0.8345165054113792,-1.3317639223180002,1.080537054582301,9.83158961467257,0.7350006103515625,-0.9872302649356506,0.9765001296997085,-1.5337273383771937,3.4867275977766106,-0.2786136043387444,2.2316138637381613,-3.4692992401123064,87.98015790105619,52.29621983731951,1.2551137340384513,12,-1.5324993133544922,-0.8874998092651367,-1.6162500381469727,-1.6325006484985352,-2.91500091552734,3,-0.12881110139524465,1.3977581997211121,28.09499931335449,1.4842091737372358,26.88999938964844,1.2900009155273438,26.165000915527344,-0.12881110139524465
3080,2011-12-02,27.665000915527344,28.13999938964844,27.559999465942386,28.04999923706055,728880.0,-0.0018040496765386882,1.0531020653428589,0.8105221312495869,47.77487986071356,41.447379132937165,-1.817350051146871,-0.7717085280937255,-1.1968098199923567,0.9939982433980958,10.26718490037167,0.5799999237060547,-1.0045820600125914,0.8932508468627915,-1.6489740211246762,3.4354757148502593,-0.3778615871309441,2.164363280856527,-3.3402140060424834,83.1761070418346,48.216416824729166,1.2711124339937343,12,-1.4825000762939453,-1.0350008010864258,-0.9912509918212891,-1.6925010681152344,-2.3700008392333984,4,-0.093620100013596,2.094736926641469,27.71500015258789,1.3977581997211121,28.09499931335449,1.4842091737372358,26.88999938964844,-0.093620100013596
3081,2011-12-05,27.70000076293945,28.149999618530273,27.63500022888184,28.04999923706055,674807.0,0.0012651308965785368,-1.1458328366275035,0.9090909090909192,49.59623500080473,42.2779371216894,-1.7485614477308644,-0.7494407023876413,-1.1538843796510108,0.8315765271487017,10.99160481171102,0.514999389648434,-0.9204086794936224,0.8675006866455028,-1.7037747457239014,3.438776119014907,-0.4181370295391993,2.153138402830205,-3.297709576385497,78.67804947879384,42.83580452306286,1.2856377161847017,12,-1.5174999237060511,-1.157500267028805,-1.0262508392333949,-1.9650011062622035,-2.7200012207031214,0,-0.0884476785364342,1.0531020653428589,27.665000915527344,2.094736926641469,27.71500015258789,1.3977581997211121,28.09499931335449,-0.0884476785364342
3082,2011-12-06,27.31999969482422,27.739999771118164,27.31999969482422,27.54999923706055,740940.0,-0.013718449734616778,-2.6521818453220107,0.6571444141689341,49.36368909068145,44.45892116979027,-1.1641201244989574,-0.4226105658319028,-0.7601802191086939,1.0586975972811814,10.96783466099842,0.4200000762939453,-0.8181342081538503,0.5074995994567857,-2.0408300250041016,3.055829223917673,-0.7666652127736562,1.7816644116872276,-2.8417543167425556,58.878479683629905,20.82985535351844,1.2741648122304432,12,-1.1374988555908203,-0.7774991989135742,-0.622499942779541,-1.5850000381469727,-2.6700000762939453,1,-0.08162516717226764,-1.1458328366275035,27.70000076293945,1.0531020653428589,27.665000915527344,2.094736926641469,27.71500015258789,-0.08162516717226764
3083,2011-12-07,27.145000457763672,27.84000015258789,26.76499938964844,27.604999542236328,635697.0,-0.0064055358351157166,1.311828839101857,1.9999999999999691,54.79554352499663,46.80857724355476,-0.6323467565318488,-0.30208487206986945,-0.5455042976312967,1.0752932728670004,10.763578544163508,1.0750007629394496,-0.7910534939443785,0.35725030899047994,-2.1667387483562344,2.8812393663371942,-0.9047442196828754,1.6192448376638353,-2.5923199719848533,26.666720206234302,-15.090982678864478,1.2619945286733565,12,-0.9624996185302734,-0.6024999618530273,-0.4825005531311035,-1.4100008010864258,-1.9950008392333984,2,-0.10683365517132837,-2.6521818453220107,27.31999969482422,-1.1458328366275035,27.70000076293945,1.0531020653428589,27.665000915527344,-0.10683365517132837
3084,2011-12-08,26.25,27.6299991607666,26.25,27.375,1056437.0,-0.032971097538062266,-1.4533318413628473,2.4456570414475975,51.61064118975824,48.23328280851569,0.5860887995961228,0.5112269078528797,0.3673405253543507,1.7950183201641678,10.309771476344306,1.3799991607666016,-0.6657696271930611,-0.469250106811522,-2.9724128436364587,2.0339126300134147,-1.7208314752239886,0.7823312616009446,-1.6243731086779682,0.0,-44.85078803389551,1.251581368412468,12,0.3600006103515625,0.29250049591064453,0.41249990463256836,-0.5150003433227539,-0.40500068664551137,3,-0.05961906796409955,1.311828839101857,27.145000457763672,-2.6521818453220107,27.31999969482422,-1.1458328366275035,27.70000076293945,-0.05961906796409955
3085,2011-12-09,27.0,27.024999618530273,25.790000915527344,26.0,769703.0,0.02857142857142847,1.3523801911709676,-0.8888888888888888,57.33678357593778,50.24252127893369,0.18910608795894746,-0.39612270827236884,-0.3294582088290241,0.8670555042093575,9.724061071243325,1.2349987030029297,-0.3247447535507746,0.36774988174438406,-1.954076706364873,2.689576469853641,-0.7931634123102427,1.5286631757990108,-2.302885631245619,51.27117582450443,2.4347706378274054,1.1609132940546283,12,-0.0049991607666015625,-0.45749950408935547,-0.33750009536743164,-1.265000343322754,-0.7800006866455114,4,-0.0814815097384981,-1.4533318413628473,26.25,1.311828839101857,27.145000457763672,-2.6521818453220107,27.31999969482422,-0.0814815097384981
3086,2011-12-12,25.979999542236328,26.96500015258789,25.979999542236328,26.899999618530273,612161.0,-0.037777794731987835,-1.1413054971026961,-0.9200000762939453,54.584608811598585,51.280687247716315,1.3187891233164457,0.4894876041791214,0.779249314728542,1.7043889766993239,9.024113440480228,1.0200004577636719,-0.04067515610930883,-0.5510005950927734,-2.7961185058349507,1.6941173156494038,-1.6735595504638638,0.571558360278317,-1.212827445598247,9.268229142437127,-42.94794889919803,1.1225589553710886,12,1.0150012969970703,0.5625009536743164,0.6825003623962402,-0.24499988555908203,0.5249996185302734,0,-0.026366415627866457,1.3523801911709676,27.0,-1.4533318413628473,26.25,1.311828839101857,27.145000457763672,-0.026366415627866457
3087,2011-12-13,25.76000022888184,26.30500030517578,25.71500015258789,26.21500015258789,689192.0,-0.008468026067391943,-1.1651378715392127,0.4945650934497054,58.70285117754508,51.956564168969315,1.5216602136994197,0.5817985405175143,1.1252689869029062,1.7346755529009386,8.635592387049922,0.5900001525878906,0.18850270166974425,-0.6709999084472607,-2.8631693789985704,1.521169562104049,-1.7670846437229137,0.42508482682839244,-0.9241715589177311,2.1176506491270053,-54.361158706594786,1.0960847352756542,12,1.1925001144409144,0.782500267028805,0.9024996757507289,-0.025000572204593396,1.860000610351559,1,-0.030279529492044932,-1.1413054971026961,25.979999542236328,1.3523801911709676,27.0,-1.4533318413628473,26.25,-0.030279529492044932
3088,2011-12-14,24.79999923706055,25.20000076293945,24.584999084472656,25.15999984741211,2046716.0,-0.0372671189165964,1.7954466638923858,0.7912102653101417,51.31264519920532,52.786430825693486,2.196050748751304,1.408036019933764,2.0998943234265184,2.499052198875791,8.798041771582422,1.1750011444091832,0.307762748099222,-1.5002508163452113,-3.7563129612266977,0.7558113285362751,-2.6282818887859527,-0.3722197439044699,3.400001525878899,7.060760170803339,-53.151188891615384,1.1280310724407432,12,1.5675001144409144,1.742501258850094,1.862500667572018,0.9350004196166957,2.9650001525878906,2,-0.006048371901000715,-1.1651378715392127,25.76000022888184,-1.1413054971026961,25.979999542236328,1.3523801911709676,27.0,-0.006048371901000715
3089,2011-12-15,25.0,25.26000022888184,24.684999465942386,24.9950008392334,899273.0,0.008064547140814948,1.190480688535162,-0.01388653414148278,50.754375391081304,53.117485884623235,1.7549814730807753,1.1487965346453208,1.9032811379253012,2.159447078242856,9.560163010894463,0.5750007629394531,0.3291675468002673,-1.2252500534057624,-3.551977055131651,1.1014769483201263,-2.3886135542687086,-0.061886552542816275,3.1277007293701153,17.008230520229226,-44.59129297363229,1.163363500862945,12,1.3674993515014648,1.5425004959106445,1.8687500953674316,0.7349996566772461,2.9099998474121094,3,0.005999984741210884,1.7954466638923858,24.79999923706055,-1.1651378715392127,25.76000022888184,-1.1413054971026961,25.979999542236328,0.005999984741210884
3090,2011-12-16,24.40500068664551,25.170000076293945,24.40500068664551,25.149999618530273,919541.0,-0.023799972534179537,-1.0536925810432416,-149.02479969477227,38.40579291315529,51.874103430439966,2.055027012970111,1.7039635916516538,2.4796721284401038,2.623217613587464,10.612369930565826,0.764999389648434,0.15816569758747434,-1.7394993782043429,-4.2042251434689355,0.7252263870602498,-2.9718622608366374,-0.5071364955720483,3.651846009826656,0.0,-54.39816296700711,1.232362882632296,12,1.7174997329711879,2.137499809265133,2.8474993705749476,1.3299989700317347,3.019998550415039,4,0.059004244466051015,1.190480688535162,25.0,1.7954466638923858,24.79999923706055,-1.1651378715392127,25.76000022888184,0.059004244466051015
3091,2011-12-19,24.020000457763672,24.76499938964844,24.01499938964844,24.1200008392334,639723.0,-0.015775464783842952,-12.63605153191356,0.1342288924049019,30.206903918036005,49.745571744590464,2.0820755875008565,2.048691466186334,2.831857608245784,2.883876509359503,11.47889450283476,0.75,0.08010923403021764,-2.0322496414184563,-4.672856599489194,0.6083573166522811,-3.352553120453827,-0.7119461623830858,3.8907723983154305,0.2183871666304194,-47.02430308872968,1.3203034790353692,12,1.9074993133544922,2.4474992752075195,3.393749713897705,1.7149991989135742,3.479999542236328,0,0.09159029199267721,-1.0536925810432416,24.40500068664551,1.190480688535162,25.0,1.7954466638923858,24.79999923706055,0.09159029199267721
3092,2011-12-20,25.32500076293945,25.354999542236328,24.07999992370605,24.11000061035156,803331.0,0.05432973689865106,1.0000029919247895,-12.149955177478112,31.156473424147293,47.119008400051655,0.5188914282257997,0.7913525150470839,1.523843227336247,1.478744296837423,11.798012004106198,1.3349990844726562,-0.02144239152152494,-0.7317493438720746,-3.3667931017032267,1.9032944139590775,-2.0492712227876524,0.5857725350435032,2.352025685153812,97.76128538202454,54.51392424670476,1.3175218789155765,12,0.49749851226806996,0.7824993133544957,2.1537494659423864,0.4099988937377965,2.7199993133544957,1,0.046594209764208916,-12.63605153191356,24.020000457763672,-1.0536925810432416,24.40500068664551,1.190480688535162,25.0,0.046594209764208916
3093,2011-12-21,24.09000015258789,25.26000022888184,24.040000915527344,25.084999084472656,1381974.0,-0.04876606409263595,-1.2283145268893312,-0.8189290591984427,27.90981602051609,44.485583381246975,1.4248005258683811,2.1063894913597068,2.7125638491074966,2.6191466998337596,11.754351023101625,1.2849998474121058,-0.19190634667516449,-1.9489999771118178,-4.63406506051988,0.7360651062962447,-3.291532518815849,-0.6064674354077866,3.3673046719986814,5.597071223805735,-30.670339909782676,1.3425325417040304,12,1.4299993515014648,2.0174999237060547,3.3887500762939453,1.6449995040893555,4.1399993896484375,2,0.14653385904052363,1.0000029919247895,25.32500076293945,-12.63605153191356,24.020000457763672,-1.0536925810432416,24.40500068664551,0.14653385904052363
3094,2011-12-22,24.6200008392334,24.6200008392334,24.2450008392334,24.32999992370605,1101226.0,0.022000858583995253,1.5861987319460156,-0.29145851943581114,32.46978165752812,41.72258316809034,0.7143953865893167,1.6648994891640783,2.1532545303680592,2.0294019969843546,11.656922704056589,0.5300006866455078,-0.3400305645307533,-1.4209993362426765,-4.101544303094464,1.2595456306091108,-2.7612718196685684,-0.0807268528167846,2.6307656592568875,45.149356768097604,14.203563852214266,1.340272483425893,12,0.8699989318847656,1.4874992370605469,2.9937491416931152,1.1149988174438477,2.7950000762939453,3,0.12774161020349384,-1.2283145268893312,24.09000015258789,1.0000029919247895,25.32500076293945,-12.63605153191356,24.020000457763672,0.12774161020349384
3095,2011-12-23,24.670000076293945,24.9950008392334,24.5049991607666,24.774999618530273,280354.0,0.0020308381541918052,-1.2528741680039988,-0.36206624398200077,32.586208295122404,39.27831644403742,0.33428133101448054,1.6851534067292278,2.043136164023231,1.9256499848464443,11.257628970912938,0.4900016784667969,-0.5399363737194598,-1.3607501029968248,-4.061559333815374,1.3400591278217249,-2.7111547184060996,-0.01034548758754994,2.3866203956658296,48.88064269101227,22.982373388088646,1.3504046154092755,12,0.48999977111816406,1.4375,2.9437499046325684,1.0649995803833008,3.239999771118164,4,0.13133359388318633,1.5861987319460156,24.6200008392334,-1.2283145268893312,24.09000015258789,1.0000029919247895,25.32500076293945,0.13133359388318633
3096,2011-12-27,24.40999984741211,24.76000022888184,24.32500076293945,24.71999931335449,239855.0,-0.010539125580776854,1.2307590733250804,2.9523887375113196,33.04196255017345,36.42710659655169,0.389071820103684,1.904580801425837,2.2714779822726747,2.1693585403936666,11.862594172674342,0.4349994659423899,-0.6709754750987145,-1.533000278472901,-4.327847673674334,1.2618471167285321,-2.9304239760736195,-0.13557658087218272,2.464123359608987,28.136830287857645,6.145531433775901,1.3974236976007173,12,0.27499961853027344,1.697500228881836,3.1050000190734863,1.3249998092651367,4.364999771118164,1,0.12351492865609681,-1.2528741680039988,24.670000076293945,1.5861987319460156,24.6200008392334,-1.2283145268893312,24.09000015258789,0.12351492865609681
3097,2011-12-28,23.81999969482422,24.65999984741211,23.81999969482422,24.420000076293945,461206.0,-0.02417042836034433,-1.7999987284350532,1.9354884359099214,31.51751113026114,34.2276472555579,0.754261782682569,2.3745352887777926,2.8382688795709363,2.7056204325652367,12.77788468778881,0.8400001525878906,-0.9491503049208596,-1.9695004463195787,-4.880175721202125,0.9411748285629677,-3.4248380837608536,-0.5141628088783037,2.882576083154518,0.0,-20.515882136432005,1.4553376374412732,12,0.7674999237060547,2.190000534057617,3.5375003814697266,1.9149999618530273,4.809999465942383,2,0.154492038300714,1.2307590733250804,24.40999984741211,-1.2528741680039988,24.670000076293945,1.5861987319460156,24.6200008392334,0.154492038300714
3098,2011-12-29,23.915000915527344,24.0,23.665000915527344,23.864999771118164,425423.0,0.003988296470203823,2.0454557276991236,-0.08333518769888071,35.75351992369676,32.56088553695962,0.5816928810781476,2.0557204975158214,2.7193943166266656,2.5726154687133587,12.982236634457673,0.33499908447265625,-1.147369993918577,-1.665499305725099,-4.477763676152762,1.1467650647025636,-3.0716314909389304,-0.25936712051126776,2.5569687757990316,18.79699355947128,-4.135802399416704,1.4061321852138307,12,0.5949993133544922,2.0174999237060547,3.1924991607666016,1.8199987411499023,5.159999847412106,3,0.1726949196177998,-1.7999987284350532,23.81999969482422,1.2307590733250804,24.40999984741211,-1.2528741680039988,24.670000076293945,0.1726949196177998
3099,2011-12-30,24.145000457763672,24.3799991607666,23.690000534057614,24.0,321090.0,0.009617375430957864,1.2439057673460896,2.899942780850658,31.40066184349952,31.782537640331196,0.24323614781075875,1.6280217816814542,2.478017955237398,2.283608968446323,13.02991720768247,0.6899986267089879,-1.3771071958582972,-1.2569997787475593,-3.9494559630811956,1.435456405586077,-2.6032278709143775,0.08922831341925885,2.0462723559828007,36.09019321586168,16.05041648849855,1.3462280921668177,12,0.36499977111816406,1.7875003814697266,2.679999351501465,1.5899991989135742,5.324998855590817,4,0.16918612578278713,2.0454557276991236,23.915000915527344,-1.7999987284350532,23.81999969482422,1.2307590733250804,24.40999984741211,0.16918612578278713
3100,2012-01-02,25.07500076293945,25.07500076293945,24.03499984741211,24.20000076293945,413639.0,0.03851730327371938,1.3771449497767776,6.034463707874036,44.03428850768191,33.31891370584741,-0.6500943404090513,0.5207346503080323,1.5322223121123066,1.2825652145780708,12.798719938741437,1.0400009155273402,-1.4558668117195026,-0.19749946594238565,-2.671984972897061,2.2769860410122895,-1.434742219419725,1.0397432875349537,0.8636448609851115,100.0,75.35090524309228,1.2372427534773383,1,-0.5650005340576136,0.8575000762939489,1.712499618530277,0.6599988937377965,4.284999847412109,0,0.09332004312623532,1.2439057673460896,24.145000457763672,2.0454557276991236,23.915000915527344,-1.7999987284350532,23.81999969482422,0.09332004312623532
3101,2012-01-03,25.25,25.45000076293945,24.729999542236328,25.01000022888184,697314.0,0.006979032172920174,1.249999254943464,0.27428545270646915,46.61803688365656,35.036865201348434,-0.7065734745670795,0.16103265499023323,1.307996238958001,1.042886427297958,12.408119870197577,0.7200012207031214,-1.5441433940716003,0.0999998092651353,-2.0953179459460465,2.295317564476317,-0.9976590683404538,1.1976586868707244,0.4612811530848404,88.79547450777596,58.76421653076916,1.0976588776055907,1,-0.6924991607666016,0.6825008392333984,1.2087502479553223,0.4849996566772461,4.329999923706051,1,0.10534652861038052,1.3771449497767776,25.07500076293945,1.2439057673460896,24.145000457763672,2.0454557276991236,23.915000915527344,0.10534652861038052
3102,2012-01-04,25.09000015258789,25.670000076293945,25.04999923706055,25.149999618530273,732273.0,-0.006336627620281532,-7.857072791924215,-0.2499980131766164,52.151341567568494,37.73036803990981,-0.6519763437674193,0.1532581619646578,1.432981207667261,1.1366196936147972,12.351237865970521,0.6200008392333949,-1.4754164598971364,0.05149993896484517,-1.8918180310112298,1.9948179089409201,-0.9201590460231941,1.0231589239528844,-1.4249992370605469,71.07231089890857,36.560103769658056,0.9716589849880376,1,-0.4224996566772461,0.8425006866455078,1.3687500953674316,0.6449995040893555,4.1399993896484375,2,0.1468712412726827,1.249999254943464,25.25,1.3771449497767776,25.07500076293945,1.2439057673460896,24.145000457763672,0.1468712412726827
3103,2012-01-05,24.2450008392334,25.35000038146973,24.114999771118164,25.170000076293945,768589.0,-0.03367872890456458,-1.084386800197018,15.41679117525511,44.888292908821505,39.11020262338686,0.24286150922952032,0.8114611804984051,2.212759593976809,1.9164722483516599,12.997550318127315,1.235000610351566,-1.3226990089424042,-0.6484993934631333,-2.347421687666447,1.0504229007401804,-1.4979605405647902,0.20096175363852353,-0.5398999404907237,28.030324923658,-8.336794011543404,0.8494611471016571,1,0.4224996566772461,1.6875,2.0512495040893555,1.4899988174438477,4.60999870300293,3,0.18086195791906823,-7.857072791924215,25.09000015258789,1.249999254943464,25.25,1.3771449497767776,25.07500076293945,0.18086195791906823
3104,2012-01-06,24.684999465942386,25.0049991607666,24.40999984741211,24.40999984741211,980753.0,0.018148014496950582,-3.3272737361196847,-0.2972971301080939,51.93636789090493,41.26022035625158,-0.20891734090451664,0.2616183859277008,1.6764911961506073,1.45338142010527,13.789966021386851,0.7599983215332031,-1.260281334107681,-0.1302507400512667,-1.7057887558102003,1.445287275707667,-0.9180197479307353,0.6575182678282019,-0.9406005836486848,39.75532278517213,-1.1619259679622829,0.7877690078794672,1,-0.017498970031741834,1.242501258850094,1.8200011253356898,1.0500001907348597,4.375,4,0.1778408503939366,-1.084386800197018,24.2450008392334,-7.857072791924215,25.09000015258789,1.249999254943464,25.25,0.1778408503939366
3105,2012-01-09,24.79999923706055,25.03000068664551,24.61000061035156,24.690000534057614,830040.0,0.004658690443839264,-2.1111283793807147,0.39999583850632187,55.60344024352682,43.76705121106862,-0.3392089211564304,-0.028090921200924157,1.4766623075810763,1.317639769709654,14.234092152828593,0.4200000762939524,-1.0450103627068188,0.09474906921387216,-1.0996343610241013,1.2891324994518456,-0.5024426459051163,0.6919407843328607,-1.0170883308868426,44.051403955509336,-1.9307817568010677,0.5971917151189873,1,-0.1324987411499059,1.1075010299682582,1.7050013542175257,0.9350004196166957,3.9400005340576136,0,0.18830646048227284,-3.3272737361196847,24.684999465942386,-1.084386800197018,24.2450008392334,-7.857072791924215,25.09000015258789,0.18830646048227284
3106,2012-01-10,25.295000076293945,25.54999923706055,24.75,24.84000015258789,1009109.0,0.019959711873445363,-1.5196817282074346,4.136411714726372,49.756091963362806,45.79356019252436,-0.7772016122133429,-0.6082254964104123,0.9237242672115258,0.8029681907673734,14.49420948023169,0.7999992370605504,-0.8835598929555495,0.6239998817443855,-0.4496538624118216,1.6976536259005925,0.08717300966628017,1.1608267538224908,-1.474347386717831,75.88424910581551,34.94598619632647,0.5368268720781036,1,-0.6274995803833008,0.6125001907348633,1.111250400543213,0.4399995803833008,4.034999847412106,1,0.16070371701114428,-2.1111283793807147,24.79999923706055,-3.3272737361196847,24.684999465942386,-1.084386800197018,24.2450008392334,0.16070371701114428
3107,2012-01-11,24.979999542236328,25.649999618530273,24.84000015258789,25.21999931335449,1169825.0,-0.012453075038842631,-2.1153912459789677,-0.5274721128815144,58.508599116127996,48.32190232501672,-0.3132974737338472,-0.3738229340196,1.227191026292708,1.0945899973813766,14.504553907887807,0.8099994659423828,-0.7273734530084432,0.3479993820190437,-0.6094773665956943,1.3054761306337817,-0.1307389922883253,0.8267377563264127,-1.1223599049258581,56.351782221769376,10.491048229739029,0.4787383743073685,1,-0.2999992370605469,0.7725009918212891,1.3825011253356934,0.755000114440918,6.680000305175781,2,0.18414733649982717,-1.5196817282074346,25.295000076293945,-2.1111283793807147,24.79999923706055,-3.3272737361196847,24.684999465942386,0.18414733649982717
3108,2012-01-12,24.649999618530273,24.97500038146973,24.270000457763672,24.75,1695895.0,-0.013210565642648997,1.5636307519446044,0.4166686534900601,50.298198673728784,50.42162863948664,0.14743015454904196,-0.05864347345047349,1.5285283654411685,1.3966598485103923,13.860417668742786,0.7099990844726562,-0.5599190486872558,0.025499439239503374,-0.9287810542331201,0.9797799327121268,-0.45164080749680835,0.5026396859758151,-0.7561127724401331,27.53618781590481,-17.653845346113158,0.4771402467363118,1,0.2025003433227539,1.1025009155273438,1.712501049041748,1.0850000381469727,8.234991073608398,3,0.185801216818807,-2.1153912459789677,24.979999542236328,-1.5196817282074346,25.295000076293945,-2.1111283793807147,24.79999923706055,0.185801216818807
3109,2012-01-13,25.149999618530273,25.34000015258789,24.649999618530273,24.84499931335449,1209176.0,0.020283975973132806,1.014596060567247,-3.0499914169639295,54.37955823295969,51.5711030534064,-0.2179371406673738,-0.5763810477160689,0.9689783654794049,0.865845044582656,13.098377246161164,0.6900005340576172,-0.29789213334866105,0.517999458312989,-0.4509520137287808,1.4869509303547588,0.03352372229210232,1.0024751943338757,-1.2205905078360573,63.768093907952405,18.25817293810598,0.4844757360208855,1,-0.25749969482421875,0.4975004196166992,1.212501049041748,0.5850000381469727,7.530000686645508,4,0.14731610258062378,1.5636307519446044,24.649999618530273,-2.1153912459789677,24.979999542236328,-1.5196817282074346,25.295000076293945,0.14731610258062378
3110,2012-01-16,25.84499931335449,25.88999938964844,24.79999923706055,25.01000022888184,657648.0,0.02763418311593724,1.3567590305299573,2.737699177026735,62.13017503433388,53.29467395903721,-0.8853278304816072,-1.2205463008957445,0.24239269632687765,0.15597395620260102,12.161493400703153,1.0900001525878906,-0.06998036804217378,1.1409992218017528,0.03829666427079914,2.2437017793327065,0.589647943036276,1.6923505005672297,-1.8807783833482787,97.22221568124138,47.46931375594214,0.5513512787654763,1,-0.8424997329711879,-0.49999904632568004,0.7312512397766149,-0.10999965667724254,6.655000686645511,0,0.12439544352886323,1.014596060567247,25.149999618530273,1.5636307519446044,24.649999618530273,-2.1153912459789677,24.979999542236328,0.12439544352886323
3111,2012-01-17,26.21999931335449,26.68000030517578,25.920000076293945,26.09000015258789,743273.0,0.014509576705859395,-2.234048251932715,0.15568778838685804,71.05263245953323,55.39481739147774,-1.238505642268521,-1.4991387758055303,-0.1438844699153634,-0.24887282988859027,11.157734484979077,0.8350009918212926,0.20042506611956057,1.4059992790222147,0.16086772287155782,2.6511308351728715,0.783433500946888,2.0285650570975413,-2.17874724496259,80.91282070763415,23.83930136561463,0.622565778075328,1,-0.822499275207516,-0.9049987792968714,0.5487513542175328,-0.48499965667724254,6.430002212524418,1,0.09610985979241349,1.3567590305299573,25.84499931335449,1.014596060567247,25.149999618530273,1.5636307519446044,24.649999618530273,0.09610985979241349
3112,2012-01-18,26.5049991607666,26.56999969482422,25.85000038146973,26.2549991607666,803490.0,0.010869559682519014,2.789459418762216,1.9230893378523641,71.98641215910986,58.40571953039866,-1.4546519407797014,-1.782598164707757,-0.4768960619259559,-0.5551799845429528,10.731826681219003,0.7199993133544886,0.30075137540031704,1.631999206542968,0.18883664848907245,3.0751617645968636,0.9104179275160185,2.3535804855699176,-2.305422198167669,92.73854126600472,29.550020157358844,0.721581279026948,1,-1.029998779296875,-1.332498550415039,0.2637515068054199,-0.7699995040893555,5.920000076293952,2,0.10658369561924341,-2.234048251932715,26.21999931335449,1.3567590305299573,25.84499931335449,1.014596060567247,25.149999618530273,0.10658369561924341
3113,2012-01-19,27.6200008392334,27.73500061035156,26.53499984741211,26.6200008392334,1228266.0,0.04206759908588298,-1.0512798776690548,4.0,75.64576071683656,61.04009651105773,-2.2803687160549444,-2.7611468528831153,-1.6253639350095526,-1.6991130386662157,10.588976137540866,1.2300014495849574,0.39856517458759555,2.5705008506774902,0.723580726846965,4.4174209745080155,1.6470407887622258,3.4939609125927547,-3.2715984760798555,96.27229386885,28.430957076871167,0.9234600619152632,1,-1.6175003051757812,-1.9200000762939453,-0.8725004196166992,-1.8850011825561523,5.264989852905273,3,0.14627077789367804,2.789459418762216,26.5049991607666,-2.234048251932715,26.21999931335449,1.3567590305299573,25.84499931335449,0.14627077789367804
3114,2012-01-20,27.76499938964844,27.989999771118164,27.43000030517578,27.709999084472656,989085.0,0.005249766329082695,1.2178149762431731,0.0550003051757848,72.45408669491712,62.912390561212206,-2.1708071995856066,-2.8021151648746745,-1.8021890729629817,-1.8646695926061874,10.503735357283066,0.5599994659423828,0.4719019095932211,2.558249473571781,0.3626698034614755,4.753829143682086,1.4604596385166282,3.6560393086269336,-3.145669166719056,92.94669768648825,27.96810007050958,1.0977898350551527,1,-1.634999275207523,-1.9374990463256871,-1.3099994659423864,-2.029999732971195,4.619991302490231,4,0.18440451701933425,-1.0512798776690548,27.6200008392334,2.789459418762216,26.5049991607666,-2.234048251932715,26.21999931335449,0.18440451701933425
3115,2012-01-23,27.90999984741211,27.98500061035156,27.420000076293945,27.899999618530273,635545.0,0.005222418906939641,6.062429220260858,0.18182133444304555,72.31543838942946,65.41898460855295,-2.043116409570903,-2.837412942687621,-2.0140938327644307,-2.0099540065993686,10.847005681814895,0.5650005340576136,0.6932944000357608,2.5412499427795403,0.05371098600554447,5.028788899553536,1.2974804643925424,3.7850194211665382,-2.953602669663848,96.26168474191961,32.87903932849665,1.2437694783869975,1,-1.7799997329711914,-2.0824995040893555,-1.4549999237060547,-1.5649995803833008,4.389999389648445,0,0.1709065024665688,1.2178149762431731,27.76499938964844,-1.0512798776690548,27.6200008392334,2.789459418762216,26.5049991607666,0.1709065024665688
3116,2012-01-24,27.42499923706055,27.739999771118164,26.86000061035156,27.709999084472656,702761.0,-0.01737730609111876,4.101426360017712,-28.499332443257323,68.57596771011946,66.53758111899644,-1.3680683310766177,-2.2292495465814284,-1.5793178040079923,-1.5084209045265347,10.798333754125231,1.0499992370605504,0.8258659276410469,1.9054993629455588,-0.7000306415635009,4.5110293674546185,0.6027343606910307,3.208264365200087,-2.1652417999752984,73.59809835504515,10.725973225369955,1.3027650022545294,1,-1.2949991226196325,-1.5974988937377965,-1.0924987792968786,-0.5974988937377965,5.645000457763668,1,0.18505016970361066,6.062429220260858,27.90999984741211,1.2178149762431731,27.76499938964844,-1.0512798776690548,27.6200008392334,0.18505016970361066
3117,2012-01-25,27.5,27.739999771118164,27.040000915527344,27.739999771118164,841134.0,0.0027347589799782135,4.833329359686559,0.8421049109234354,79.51041156181557,69.78338255100608,-1.171176891254916,-2.123279759934057,-1.696808898961482,-1.5586209847682646,10.307243465033578,0.6999988555908203,0.9370437047553324,1.7965001106262193,-0.8234113441974493,4.416411565449888,0.4865443832143832,3.1064558380380554,-1.9672183295114571,66.32303801981807,-0.9168350708556261,1.309955727411835,1,-1.1800003051757812,-1.672499656677246,-1.3025002479553223,-0.7475004196166992,5.584999084472656,2,0.18727278275923287,4.101426360017712,27.42499923706055,6.062429220260858,27.90999984741211,1.2178149762431731,27.76499938964844,0.18727278275923287
3118,2012-01-26,28.045000076293945,28.10000038146973,27.440000534057614,27.684999465942386,784863.0,0.01981818459250717,1.8085026946302065,-1.5000039736467599,79.8932292550484,72.61823488679373,-1.3230883912846174,-2.4696252549881237,-2.2677203567241904,-2.0855385911724724,9.768084445287183,0.6599998474121165,1.0907579724750427,2.135000228881836,-0.5417907029422082,4.81179116070588,0.7966047629698139,3.473395694793858,-2.2664965957424386,95.56449069936616,23.82156130834767,1.3383954659120225,1,-1.595000267028805,-2.16249942779541,-2.080000400543213,-1.2925004959106445,5.499990463256836,3,0.15617754141027662,4.833329359686559,27.5,4.101426360017712,27.42499923706055,6.062429220260858,27.90999984741211,0.15617754141027662
3119,2012-01-27,28.229999542236328,28.59499931335449,27.899999618530273,28.040000915527344,695683.0,0.006596522212127143,-1.9574378287124061,0.5277730682829705,80.1405872888174,74.61939180395856,-1.145729968392292,-2.458967880087709,-2.447518003412352,-2.2519147704606723,9.82171103828933,0.6949996948242152,1.233956683300903,2.1157497406005845,-0.6168049115353611,4.84830439273653,0.7494724145326117,3.4820270666685573,-2.1729164335746347,78.96253348855996,3.5632746816455665,1.366277326067973,1,-1.0074996948242188,-2.09999942779541,-2.4162497520446777,-1.4774999618530273,5.020000457763672,4,0.16489519041393463,1.8085026946302065,28.045000076293945,4.833329359686559,27.5,4.101426360017712,27.42499923706055,0.16489519041393463
3120,2012-01-30,27.415000915527344,28.19499969482422,27.3799991607666,28.0,603982.0,-0.028869948279298563,-1.4885413936693748,-3.078964804143996,67.63727752492804,74.23990792233576,-0.0945490915300482,-1.538556361925533,-1.621206475082566,-1.395379451774808,10.447731865979975,0.8500003814697266,1.4579493435179032,1.183751106262207,-1.5617982400905284,3.9293004526149424,-0.18902356691416244,2.5565257794385765,-1.0026095382086595,31.988514124834346,-41.55867781037407,1.3727746731763681,1,-0.19250106811523438,-1.2850008010864258,-1.616250991821289,-0.662501335144043,4.6100006103515625,0,0.18128723730213037,-1.9574378287124061,28.229999542236328,1.8085026946302065,28.045000076293945,4.833329359686559,27.5,0.18128723730213037
3121,2012-01-31,27.90999984741211,28.21999931335449,27.51000022888184,27.76499938964844,606506.0,0.018055769299807123,-1.1679401761170405,-0.24786441827405264,73.66721288542166,74.42666355859262,-0.36275898633894244,-1.9226313523498462,-2.0939104270794004,-1.8375580339799669,11.515415452147874,0.8049983978271449,1.6525138375320836,1.5457500457763658,-1.2567776218070215,4.348277713359753,0.14448621198467038,2.947013879568061,-1.1920433590484123,55.94854201139026,-18.95692024212262,1.401263833791694,1,-0.3450002670288086,-1.7799997329711914,-2.276249885559082,-1.1575002670288086,4.255001068115234,1,0.15729127243458207,-1.4885413936693748,27.415000915527344,-1.9574378287124061,28.229999542236328,1.8085026946302065,28.045000076293945,0.15729127243458207
3122,2012-02-01,28.774999618530273,28.93000030517578,27.92499923706055,28.059999465942386,888618.0,0.030992467783849564,-1.0406100413613695,4.931019967904124,80.66915194013565,74.98481813895918,-0.9743611291578276,-2.632368068551756,-2.9057943079693516,-2.644969657034494,12.701625852442817,1.0200004577636719,1.7775248631691483,2.226499843597413,-0.7048662027624069,5.1578658899572325,0.760816820417503,3.6921828667773227,-1.7942571346678662,89.99996308360211,8.726586918832496,1.4656830231799098,2,-0.8799991607666016,-2.477499008178711,-3.3787498474121094,-2.0225000381469727,4.2150020599365305,2,0.1492615163590858,-1.1679401761170405,27.90999984741211,-1.4885413936693748,27.415000915527344,-1.9574378287124061,28.229999542236328,0.1492615163590858
3123,2012-02-02,28.6299991607666,29.32500076293945,28.6299991607666,28.78499984741211,831317.0,-0.005039112413064872,-7.967722881929444,-0.21678413086276271,77.31554258837735,75.52497990489923,-0.7498841745917737,-2.257767561469933,-2.682799756189162,-2.4595647446605504,13.505381259828164,0.695001602172848,1.8274747062892231,1.8622494697570815,-0.9987930195531796,4.723291959067343,0.4317282251019492,3.292770714412214,-1.3373754254940557,64.26729924559287,-18.426403430696766,1.430521244655131,2,-0.5374984741210973,-2.134998321533203,-3.331249237060547,-1.9749994277954102,4.785001754760742,3,0.15560600958071302,-1.0406100413613695,28.774999618530273,-1.1679401761170405,27.90999984741211,-1.4885413936693748,27.415000915527344,0.15560600958071302
3124,2012-02-03,29.07500076293945,29.11000061035156,28.540000915527344,28.540000915527344,953702.0,0.015543192986979149,-1.1308405883904693,-3.45159662831475,76.38889711320333,75.97758642976298,-1.1058077416621934,-2.4843943600599694,-3.047380364313536,-2.884635733270315,14.308611064398209,0.5699996948242152,1.868760126087892,2.087751007080076,-0.7740990767608587,4.949601090921011,0.6568259651596087,3.5186760490005433,-1.4165491626868594,87.14654015088142,6.030738600531166,1.4309250419204664,2,-0.9825000762939453,-2.567500114440918,-3.8537502288818324,-2.4975004196166957,4.110000610351566,4,0.1537399710857108,-7.967722881929444,28.6299991607666,-1.0406100413613695,28.774999618530273,-1.1679401761170405,27.90999984741211,0.1537399710857108
3125,2012-02-06,29.46999931335449,29.53499984741211,28.8799991607666,29.05500030517578,1076274.0,0.013585504386934621,1.4036719080833073,0.7756993019458512,76.46580067645651,76.85423453713376,-1.4038824404881005,-2.647318984548935,-3.365220085513684,-3.2468257927173774,15.299018232622974,0.6550006866455078,1.7894593435766097,2.249249553680418,-0.6232303407637758,5.121729448124611,0.8130096064583192,3.6854895009025164,-1.5115688638182654,96.7900964788923,15.002190899094742,1.4362399472220975,2,-1.182498931884762,-2.6849994659423793,-4.2487487792968714,-2.8924989700317347,4.710000991821293,0,0.12826605954254577,-1.1308405883904693,29.07500076293945,-7.967722881929444,28.6299991607666,-1.0406100413613695,28.774999618530273,0.12826605954254577
3126,2012-02-07,29.36000061035156,29.8799991607666,29.09000015258789,29.46999931335449,1050252.0,-0.0037325655095310495,-1.4307676055718355,-0.26505774913939534,73.93128490744802,76.23433157553737,-1.106945738772012,-2.3369843420165104,-3.2193368476561695,-3.100652720661074,17.027264354967905,0.7899990081787109,1.7483679964139291,1.9360008239746058,-0.9380057110480209,4.8100073589972325,0.4989975564632907,3.373004091485921,-1.086256281240157,73.40160763641912,-6.7119072890297815,1.4370032675113134,2,-0.7300014495849574,-2.362501144409176,-4.138750076293942,-2.782500267028805,4.58499908447266,1,0.09076978406423253,1.4036719080833073,29.46999931335449,-1.1308405883904693,29.07500076293945,-7.967722881929444,28.6299991607666,0.09076978406423253
3127,2012-02-08,29.57999992370605,29.85000038146973,29.45000076293945,29.45000076293945,616660.0,0.0074931644680187315,-5.153880012324596,-1.181824487177264,69.32939523832096,75.06057224034542,-1.1184900083462246,-2.313297354949338,-3.4235277971462885,-3.2876212627829595,18.960087234580154,0.48999977111817117,1.707100041504841,1.9260001182556117,-0.8593672353585688,4.711367471869792,0.5333164414485196,3.3186837950627037,-0.98500462826361,77.61196791664564,-0.43866839594799956,1.392683676807091,2,-0.9500007629394496,-2.5825004577636683,-4.334999084472653,-3.0024995803832972,4.4349994659423935,2,0.08739016222071117,-1.4307676055718355,29.36000061035156,1.4036719080833073,29.46999931335449,-1.1308405883904693,29.07500076293945,0.08739016222071117
3128,2012-02-09,29.229999542236328,29.80500030517578,29.06999969482422,29.57500076293945,567334.0,-0.011832332061273099,-1.2105251081307435,-2.65387267632082,63.88626339574013,73.25453625222573,-0.6512010698260013,-1.689187444375996,-3.1003068450711915,-2.9062900103110607,20.18485474246116,0.7350006103515625,1.720039409478911,1.3469997406005874,-1.1350506313183573,3.829050112519532,0.10597455464111505,2.5880249265600597,-0.37800347372905563,51.492502259641725,-23.654629837881956,1.2410251859594714,2,-0.6000003814697266,-2.2325000762939453,-3.9299988746643066,-2.652499198913574,4.6199989318847585,3,0.12863503917601515,-5.153880012324596,29.57999992370605,-1.4307676055718355,29.36000061035156,1.4036719080833073,29.46999931335449,0.12863503917601515
3129,2012-02-10,28.854999542236328,29.399999618530273,28.78000068664551,28.989999771118164,601315.0,-0.012829285182099914,-3.3509011450867847,0.39130362671384744,58.58310777755143,72.24851739140611,-0.19916585057550407,-1.0776373248349174,-2.7447455580893916,-2.4809047125254082,21.747668201898424,0.6199989318847621,1.6686500115566645,0.7867497444152818,-1.367896105330125,2.9413955941606886,-0.29057318045742164,1.8640726692879852,1.0249996185302734,6.818087238779272,-62.94592360605672,1.0773229248727039,2,-0.15999984741210938,-1.7799997329711914,-3.5549988746643066,-2.277499198913574,5.055000305175781,4,0.15803158709520493,-1.2105251081307435,29.229999542236328,-5.153880012324596,29.57999992370605,-1.4307676055718355,29.36000061035156,0.15803158709520493
3130,2012-02-13,29.059999465942386,29.29999923706055,28.809999465942386,29.145000457763672,1063778.0,0.007104485425688312,1.4810206042695346,0.62963590895602,65.64594548520245,71.35726545804842,-0.1634747114886288,-1.085059431464682,-2.9655909904830793,-2.6357317931875883,23.19062656945301,0.48999977111816406,1.5783257374650148,0.8309996604919476,-1.0925815606545548,2.75458088163845,-0.13079095008130182,1.792790271065197,0.7979997253417928,25.454469791023744,-42.014207617980205,0.9617906105732505,2,-0.15750026702881215,-1.9849996566772496,-3.762498855590824,-2.4824991226196325,4.01500129699706,0,0.14194776266885456,-3.3509011450867847,28.854999542236328,-1.2105251081307435,29.229999542236328,-5.153880012324596,29.57999992370605,0.14194776266885456
3131,2012-02-14,28.739999771118164,29.10000038146973,28.604999542236328,29.01000022888184,682347.0,-0.011011689631971744,1.199999999999981,3.1764389094582697,61.33455933759506,69.20897739109947,0.32032782066592347,-0.5972067635950111,-2.666610251141279,-2.2714613387263505,23.850685392956017,0.495000839233402,1.4620654818019858,0.3849999427795403,-1.2998114797753786,2.069811365334459,-0.4574057684979209,1.2274056540570015,1.096439450073241,10.843384568717328,-54.42508976393738,0.8424057112774594,2,0.4700002670288086,-1.6649999618530273,-3.4524993896484375,-2.16249942779541,5.370000839233391,1,0.18928324903900884,1.4810206042695346,29.059999465942386,-3.3509011450867847,28.854999542236328,-1.2105251081307435,29.229999542236328,0.18928324903900884
3132,2012-02-15,29.32999992370605,29.69499969482422,28.940000534057614,29.0,1114073.0,0.020528885083040294,-2.355560359260588,-1.2222198674747868,61.65005329513328,67.46836746962789,-0.20413314852633846,-1.0168477113669496,-3.2589564267685738,-2.8437278629019893,24.828554121377252,0.9549999237060547,1.507831531910817,0.8337500572204561,-0.660969878939671,2.3284699933805832,0.08639008914039081,1.5811100253005215,0.45718171032715205,60.41666004393227,-0.9774545047444434,0.747359968080064,2,-0.11999988555907848,-2.2550001144409144,-4.042499542236325,-2.949999809265133,3.6849994659423935,2,0.15734741844946543,1.199999999999981,28.739999771118164,1.4810206042695346,29.059999465942386,-3.3509011450867847,28.854999542236328,0.15734741844946543
3133,2012-02-16,31.65999984741211,31.790000915527344,29.6299991607666,30.149999618530273,3297787.0,0.07944084315604893,1.4406766875971857,4.575759327226012,72.38904753035574,67.0239397382004,-2.301114456833325,-3.192335060456479,-5.5586343291466775,-5.128533559816422,25.405740597018433,2.4600009918212926,1.5365407653790228,2.961750030517578,0.9597608354979918,4.963739225537164,1.9607554330077832,3.962744628027373,-3.0550003051757812,95.91833557104856,35.22854752858556,1.0009945975097936,2,-1.4624996185302734,-3.6299991607666016,-6.44374942779541,-5.367499351501465,1.375,3,0.07438406675888953,-2.355560359260588,29.32999992370605,1.199999999999981,28.739999771118164,1.4810206042695346,29.059999465942386,0.07438406675888953
3134,2012-02-17,32.88499069213867,32.88499069213867,31.97500038146973,32.0,1850064.0,0.0386920672972364,1.0564969072609243,0.5860864622477658,83.89094015170889,67.84895523545066,-3.2730155718934846,-4.231007783051442,-6.709590523368082,-6.306815598147196,26.016571505551266,1.2249908447265625,1.4683416277372459,3.930741310119629,1.2402144296021582,6.6212681906371,2.5854778698608953,5.2760047503783625,-4.216291122436523,100.0,34.205802486570505,1.345263440258735,2,-2.139995574951172,-4.117495536804199,-7.58249044418335,-6.592490196228027,0.8300094604492188,4,0.029344930975246042,1.4406766875971857,31.65999984741211,-2.355560359260588,29.32999992370605,1.199999999999981,28.739999771118164,0.029344930975246042
3135,2012-02-20,32.68000030517578,33.09999847412109,32.27000045776367,33.005001068115234,1079805.0,-0.006233554659691443,2.2233209632379154,-0.3672363628526477,80.65560989960652,68.5961024568016,-2.8662147157730686,-3.8476069539014155,-6.455599498816291,-6.042820982124468,26.707185102435883,0.8299980163574148,1.4573787968025371,3.487250900268556,0.37401740156924035,6.600484398967872,1.9306341509188982,5.043867649618214,-3.8426490905761703,90.65632327593903,22.64113435763315,1.5566167493496577,2,-1.8275012969970739,-3.730001449584961,-7.410000324249268,-6.387499809265137,1.4099998474121094,0,0.037637684539480354,1.0564969072609243,32.88499069213867,1.4406766875971857,31.65999984741211,-2.355560359260588,29.32999992370605,0.037637684539480354
3136,2012-02-21,32.5,32.985000610351555,32.264999389648445,32.779998779296875,885741.0,-0.005507965223221611,1.0869526758071668,0.8615326830756952,76.25095670131805,69.36516484157906,-2.451797516007435,-3.444507654483157,-6.194797194047382,-5.781351268405896,28.143742439676394,0.7200012207031108,1.4362178972899748,3.0535005569457994,-0.2730510822268286,6.380052196118427,1.3902247373594854,4.716776376532113,-3.4068899498291003,85.5769526147426,19.502354241386996,1.6632758195863149,2,-1.6475009918212926,-3.02500057220459,-7.326250076293945,-6.2074995040893555,0.924999237060554,1,0.01769233116736757,2.2233209632379154,32.68000030517578,1.0564969072609243,32.88499069213867,1.4406766875971857,31.65999984741211,0.01769233116736757
3137,2012-02-22,32.650001525878906,32.93000030517578,32.439998626708984,32.755001068115234,924494.0,0.004615431565504702,1.153862921819325,0.375,78.30995034164465,70.96779672445734,-2.36972468468198,-3.3612337223269186,-6.253495406798518,-5.829342800295226,29.657933120475754,0.4900016784667969,1.3974042375693436,2.9460020065307617,-0.5396281129111955,6.431632125972719,1.203186946809783,4.68881706625174,-3.316478170270994,87.03178566893826,19.87230001356629,1.742815059720978,2,-1.7975025177001989,-3.175002098083496,-7.293751239776611,-6.357501029968262,0.5149993896484375,2,0.04471666205943148,1.0869526758071668,32.5,2.2233209632379154,32.68000030517578,1.0564969072609243,32.88499069213867,0.04471666205943148
3138,2012-02-23,32.424999237060554,33.09999847412109,32.334999084472656,32.54499053955078,1052855.0,-0.006891340836232773,-4.1001386045446555,1.142779291553066,74.34598285821386,72.71922728897539,-1.837034328672143,-2.942111796603271,-5.906973438348324,-5.553538482165443,30.970886195350477,0.7649993896484304,1.3957044733553126,2.501999759674078,-1.0934073395871522,6.097406858935308,0.7042962100434629,4.299703309304693,-2.86548737434185,39.99996609152306,-23.613798343180257,1.7977035496306153,2,-1.5725002288818466,-2.607500076293956,-7.1012487411499094,-6.1324987411499094,1.1350021362304616,3,0.018195841679883307,1.153862921819325,32.650001525878906,1.0869526758071668,32.5,2.2233209632379154,32.68000030517578,0.018195841679883307
3139,2012-02-24,32.88499069213867,32.88499069213867,32.220001220703125,32.639999389648445,606901.0,0.014186321230575949,4.428678199398969,-2.041742171355967,74.58605990881502,73.71257333604345,-1.8609536325452822,-3.1995232076211124,-6.244042209163368,-5.966403206649254,31.88398225579605,0.6649894714355469,1.4567165874975778,2.729241657257081,-1.0047196663749247,6.463202980889083,0.8622609954410763,4.596222319073082,-3.113049632735823,75.56722124446279,15.482898208793983,1.8669806618160012,2,-2.0324916839599645,-2.904991149902351,-7.033740043640137,-6.592490196228027,0.8000106811523438,4,0.0045616298535033906,-4.1001386045446555,32.424999237060554,1.153862921819325,32.650001525878906,1.0869526758071668,32.5,0.0045616298535033906
3140,2012-02-27,32.38499069213867,32.775001525878906,31.90500068664551,32.69499969482422,718723.0,-0.015204504835682586,2.7020314744624923,-1.2653877894212722,70.62031287379999,74.7443237289551,-0.9383844985570065,-2.432825264729665,-5.605213628201188,-5.4292100607218,33.34629013840003,0.9799900054931605,1.5792992336959664,1.980742168426513,-1.645173243657041,5.606657580510067,0.16778446238473776,3.793699874468288,-2.413366187852727,40.16660202418752,-17.479980460483787,1.812957706041777,2,-1.3649911880493235,-2.404991149902351,-6.406240463256836,-6.092490196228027,0.8950080871582031,0,0.041068699790365315,4.428678199398969,32.88499069213867,-4.1001386045446555,32.424999237060554,1.153862921819325,32.650001525878906,0.041068699790365315
3141,2012-02-28,32.299999237060554,32.5,31.815000534057614,32.439998626708984,743307.0,-0.0026244088159873558,4.269183368056602,0.4515978195331209,68.88896718471732,75.54864749446445,-0.3300046321850729,-2.110278016837764,-5.367107248693479,-5.311772576465792,34.81461626402302,0.6849994659423864,1.7828921861126794,1.6762507438659746,-1.8438714672275083,5.1963729549594575,-0.08381036168076861,3.4363118494127143,-2.140672294584501,37.743150232519724,-16.660080276821013,1.7600611055467406,2,-0.9350004196167099,-2.319999694824233,-6.321249008178718,-6.0074987411499094,-1.0999984741211044,1,0.05541798630984229,2.7020314744624923,32.38499069213867,4.428678199398969,32.88499069213867,-4.1001386045446555,32.424999237060554,0.05541798630984229
3142,2012-02-29,33.06999969482422,33.22999954223633,32.25,32.25,1262243.0,0.0238390240232631,-1.390243675508704,-5.8571662125343575,75.19695583893908,75.86063730652926,-0.5740639390452245,-2.679383017844067,-6.013958908253095,-6.0369356897228315,35.92215329933887,0.9799995422363281,1.9741551388128613,2.231501197814943,-1.3374410918201889,5.8004434874500745,0.44703005299737697,4.015972342632509,-2.734232460449462,88.69258236314599,32.51991599895565,1.7844711448175652,2,-0.5474996566772461,-2.934999465942383,-7.091249465942383,-6.777499198913574,-1.4200000762939453,2,0.010734791215976314,4.269183368056602,32.299999237060554,2.7020314744624923,32.38499069213867,4.428678199398969,32.88499069213867,0.010734791215976314
3143,2012-03-01,33.084999084472656,33.34000015258789,32.830001831054695,32.950000762939446,852683.0,0.00045356485596781404,-1.7200187176383874,0.1646321607011689,79.13235744607522,75.33190589479219,-0.40864306135426887,-2.470158514411345,-5.86328229180009,-6.020845921984204,36.80843908741919,0.509998321533196,2.2459397541127046,2.023750591278077,-1.520833191646659,5.568334374202813,0.2514586998157071,3.7960424827404466,-2.5176932654689743,83.27861430149127,20.001099670944626,1.772291891462368,3,-0.5074987411499023,-2.72499942779541,-7.01124906539917,-6.792498588562012,-2.539999008178711,3,0.0024180696166993254,-1.390243675508704,33.06999969482422,4.269183368056602,32.299999237060554,2.7020314744624923,32.38499069213867,0.0024180696166993254
3144,2012-03-02,33.54499053955078,33.639999389648445,33.150001525878906,33.150001525878906,730029.0,0.013903323796493838,-1.4810708491076616,2.9258809234506358,79.84042144130355,75.24132939942518,-0.8550898805918976,-2.717422866294875,-6.16592283985139,-6.440929732454158,37.92926570802404,0.5550003051757884,2.516882700929976,2.260242557525636,-1.3205279123171394,5.841013027368408,0.4698573226042484,4.050627792447024,-2.7004152871886795,94.79403234656249,25.627879091394874,1.7903852349213865,3,-0.8174905776977539,-3.034991264343258,-7.378740310668945,-7.612489700317383,-3.0749912261962926,4,0.0004474836182331021,-1.7200187176383874,33.084999084472656,-1.390243675508704,33.06999969482422,4.269183368056602,32.299999237060554,0.0004474836182331021
3145,2012-03-05,33.25,33.674999237060554,33.154998779296875,33.360000610351555,559582.0,-0.008793877559839403,-2.4666344539952663,-0.27849030363901467,80.10701086432,75.66977986198096,-0.5260631175402253,-2.239546951970212,-5.715376845737474,-6.122590379413445,38.7896410512517,0.520000457763679,2.4944836872163805,1.7762519836425774,-1.8002381806687993,5.352742147953958,-0.011993098513109146,3.5644970657982675,-2.069973851163539,77.15056271951163,0.5818981041591229,1.7882450821556897,3,-0.505000114440918,-2.7225008010864222,-6.573750019073486,-7.119999885559082,-1.7150001525878906,0,0.013082748068902639,-1.4810708491076616,33.54499053955078,-1.7200187176383874,33.084999084472656,-1.390243675508704,33.06999969482422,0.013082748068902639
3146,2012-03-06,32.025001525878906,33.21500015258789,31.86000061035156,33.154998779296875,1152194.0,-0.036842059372062974,1.1679992675781308,10.272645304481173,66.58473036257702,74.36697764208456,0.6978583311775424,-0.8481409783459561,-4.337468422987207,-4.864922710195188,38.73500749570759,1.389999389648441,2.2214858221664997,0.41800346374511577,-3.0229092011280443,3.858916128618276,-1.3024528686914678,2.138459796181696,-0.49567914469107066,9.090966411722937,-66.64898486752564,1.720456332436581,3,0.7199983596801758,-1.4325017929077077,-5.348751544952393,-5.895001411437988,-2.105001449584961,1,0.03918804663924291,-2.4666344539952663,33.25,-1.4810708491076616,33.54499053955078,-1.7200187176383874,33.084999084472656,0.03918804663924291
3147,2012-03-07,32.165000915527344,32.259998321533196,31.44499969482422,31.94499969482422,853048.0,0.004371565432566893,2.9756415266381127,-0.19469181897360763,54.25446921252004,72.13458723700745,0.5384504671717991,-0.8269469323523211,-4.300758008603097,-4.963203429441563,38.4875725479875,0.8149986267089773,1.998637902384214,0.4287528038024888,-2.8833609772783504,3.740866584883328,-1.2273040867379308,2.0848096943429084,1.5099983215332102,32.28705688347712,-39.21090849216506,1.6560568905404192,3,0.39499855041503906,-1.3650016784667898,-5.317501068115234,-6.035000801086426,-2.5250015258789027,2,-0.030001558374650905,1.1679992675781308,32.025001525878906,-2.4666344539952663,33.25,-1.4810708491076616,33.54499053955078,-0.030001558374650905
3148,2012-03-08,32.990001678466804,33.11999893188477,32.174999237060554,32.259998321533196,728170.0,0.02564902034687022,-1.099995761454702,3.3181786655570074,50.94861594700328,69.50820457458394,-0.22124231492979618,-1.4290845526155138,-4.938881655064396,-5.74190331672013,39.04523424807196,0.954998016357429,1.867135462947175,1.065753459930427,-2.069502741478715,4.201009661339569,-0.5018746407741475,2.633381560634998,0.6403975677490266,69.28261438534619,1.3325466940353152,1.5676281007045714,3,-0.43000221252442117,-1.8825016021728551,-5.893751144409187,-6.6925010681152415,-2.3600025177002024,3,-0.040618429577442994,2.9756415266381127,32.165000915527344,1.1679992675781308,32.025001525878906,-2.4666344539952663,33.25,-0.040618429577442994
3149,2012-03-09,33.415000915527344,33.689998626708984,32.84000015258789,33.09000015258789,600856.0,0.012882667942934578,-1.0606004559137001,0.4452044772843574,56.385793733387274,67.9265913367603,-0.6293344595470245,-1.5757324233914574,-5.175626953160275,-6.112550789936677,40.19699966468726,0.8499984741210938,1.7127712926134109,1.2627526283264174,-1.5825232317857,4.108028488438535,-0.15988530172963777,2.685390558382476,-1.970001220703125,87.750652916758,21.736184948031223,1.4226379300560579,3,-0.8475017547607422,-2.3000011444091797,-6.121250152587891,-6.920000076293945,-3.840000152587894,4,-0.08588959331435364,-1.099995761454702,32.990001678466804,2.9756415266381127,32.165000915527344,1.1679992675781308,32.025001525878906,-0.08588959331435364
3150,2012-03-12,33.185001373291016,33.314998626708984,32.830001831054695,33.314998626708984,632064.0,-0.006883122428090416,6.461646810258709,-0.3999906099980046,55.90013254589988,66.4833874880028,-0.3061100506165957,-1.0760210658988,-4.7861459747827055,-5.836409856725062,41.40631286357244,0.5849990844726491,1.6088285058103828,0.8265029907226591,-1.6489711923751145,3.301977173820429,-0.4112341008262277,2.064240082271546,-1.6951016998291024,77.50567956867562,13.388824262415511,1.2377370915488857,3,-0.6175022125244141,-2.0375022888183594,-5.885000705718998,-6.690000534057617,-4.875001907348629,0,-0.08181413131179494,-1.0606004559137001,33.415000915527344,-1.099995761454702,32.990001678466804,2.9756415266381127,32.165000915527344,-0.08181413131179494
3151,2012-03-13,34.18000030517578,34.28499984741211,33.415000915527344,33.5,961510.0,0.029983392819311172,-1.0470599851002145,-5.230882094019602,61.50381357098938,64.96192723600839,-1.1246556231529041,-1.7313390334945993,-5.612454945868908,-6.796417285415195,43.20797477740781,1.0999984741210938,1.4890554154915279,1.549501895904541,-0.38916426577469565,3.4881680575837812,0.5801688150649227,2.5188349767441593,-2.646098652648927,96.30283321848945,33.635255405007854,0.96933308083962,3,-1.3150005340576172,-2.7350006103515625,-6.643750190734863,-7.579999923706055,-5.380001068115231,1,-0.07738444804411393,6.461646810258709,33.185001373291016,-1.0606004559137001,33.415000915527344,-1.099995761454702,32.990001678466804,-0.07738444804411393
3152,2012-03-14,33.94499969482422,34.39500045776367,33.81999969482422,34.34999847412109,733217.0,-0.006875383506534827,1.323222515066044,-0.5955861728505769,61.411480471902514,62.99294090554476,-0.8409146849405502,-1.1940883626037007,-5.202859018322492,-6.51897384851577,44.55968536670244,0.5750007629394531,1.4261082763936557,1.0837512969970717,-0.18300901703422312,2.350511611028363,0.45037113998142786,1.7171314540127156,-2.301054114501955,79.72970650903835,13.608454548273016,0.6333801570156461,3,-1.0249996185302734,-2.4449996948242188,-6.131250381469727,-7.172499656677246,-6.33499908447266,2,-0.11857415391710813,-1.0470599851002145,34.18000030517578,6.461646810258709,33.185001373291016,-1.0606004559137001,33.415000915527344,-0.11857415391710813
3153,2012-03-15,34.014999389648445,34.014999389648445,33.49499893188477,33.990001678466804,865823.0,0.002062150403698393,40.603845566915915,-0.061722929696331426,59.01127683457708,60.678591504797375,-0.8550368976125853,-1.136900740289292,-5.06660919496958,-6.555432754489992,44.35527844017777,0.5200004577636719,1.3951121057256657,1.036001014709477,-0.19799806161705646,2.2700000910360068,0.4190014765462138,1.65300055287274,-2.205990516679698,75.71876028323882,10.346538653651237,0.6169995381632651,3,-1.0949993133544993,-2.5149993896484446,-6.201250076293952,-7.242499351501472,-5.334999084472663,3,-0.12861972889911089,1.323222515066044,33.94499969482422,-1.0470599851002145,34.18000030517578,6.461646810258709,33.185001373291016,-0.12861972889911089
3154,2012-03-16,33.84999847412109,34.025001525878906,33.560001373291016,34.014999389648445,915953.0,-0.004850828119596362,4.026887706709555,-6.600640927819888,62.342164920424366,58.70471973325341,-0.7176938514964633,-0.9443124109284398,-4.707208309058387,-6.3747545290760605,43.59885651841827,0.4650001525878906,1.2342723530863573,0.8227497100830021,-0.46984636385140277,2.1153457840174035,0.17645167311579968,1.4690477470502046,-1.8858301060646454,65.17556154099219,-3.2451705325724447,0.6462980369672011,3,-0.9299983978271413,-2.3499984741210866,-6.0362491607665945,-7.077498435974114,-4.169998168945305,4,-0.09512553791741618,40.603845566915915,34.014999389648445,1.323222515066044,33.94499969482422,-1.0470599851002145,34.18000030517578,-0.09512553791741618
3155,2012-03-19,33.90999984741211,34.014999389648445,33.630001068115234,33.990001678466804,539954.0,0.0017725664991357082,4.923176242736711,0.48485689184815406,63.62103086235664,58.3754197887845,-0.7534634880808468,-0.9564797791120156,-4.571811738046904,-6.412582847504694,42.70466575518574,0.38499832153321023,1.045064260922814,0.8212511062622099,-0.5179823695885162,2.1604845821129324,0.1516343683368504,1.4908678441875693,-1.7999815539732325,50.510118683850976,-20.890952435922983,0.6696167379253619,3,-0.9899997711181641,-2.4099998474121094,-6.025000095367432,-7.137499809265137,-4.444999694824219,0,-0.12783836932996895,4.026887706709555,33.84999847412109,40.603845566915915,34.014999389648445,1.323222515066044,33.94499969482422,-0.12783836932996895
3156,2012-03-20,33.075000762939446,33.950000762939446,32.959999084472656,33.950000762939446,795109.0,-0.02462397783043302,1.2628609793526624,10.937249666220657,50.04185008666888,57.90735099702326,0.27506755784938264,-0.08031199364604191,-3.563046587258839,-5.548704390449398,41.43315035737978,0.9900016784667898,0.7763279046539466,-0.04249801635742756,-1.3528918961802674,1.2678958634654158,-0.6976949562688475,0.6126989235539924,-0.8278835396410784,8.014046579136453,-58.6716655114166,0.6551969399114216,3,0.20999908447266336,-1.575000762939446,-5.0862512588500906,-6.302500724792473,-2.960000991821282,1,-0.14406655138572955,4.923176242736711,33.90999984741211,4.026887706709555,33.84999847412109,40.603845566915915,34.014999389648445,-0.14406655138572955
3157,2012-03-21,34.110000610351555,34.185001373291016,33.560001373291016,33.665000915527344,1342617.0,0.03129251167158942,1.1008360260552905,-0.508571079799099,57.32669390497413,58.616026325686676,-0.5084932021997304,-1.0543829047299198,-4.3985159374752705,-6.523125433658411,40.160626870443835,1.1100006103515696,0.5426655632841104,0.919501876831049,-0.44287251391607896,2.281876267578177,0.23831468145748858,1.6006890722046094,-1.7340103929852688,93.87750017905631,28.08071090427522,0.6811871953735634,3,-0.4974994659423757,-2.442500114440911,-5.967500686645501,-7.337500572204583,-4.620000839233391,2,-0.15567286069410236,1.2628609793526624,33.075000762939446,4.923176242736711,33.90999984741211,4.026887706709555,33.84999847412109,-0.15567286069410236
3158,2012-03-22,33.014999389648445,33.955001831054695,32.90999984741211,33.955001831054695,1317619.0,-0.03210205808002253,1.2234027011233188,-2.1123664855041744,46.52692090016984,57.520596010884745,0.6598132581385983,0.09179222274190124,-3.1019558313120186,-5.379764485643275,38.434209806286084,1.200000762939446,0.48595553432579663,-0.20499935150145632,-1.5223898694168483,1.112391166413932,-0.8636946104591487,0.4536959074562361,-0.5178685578583142,8.235248358934717,-51.6672962943617,0.6586952589576949,3,0.5975017547607351,-1.0024995803833079,-4.87249946594239,-6.242499351501472,-3.2099990844726634,3,-0.16371342962955115,1.1008360260552905,34.110000610351555,1.2628609793526624,33.075000762939446,4.923176242736711,33.90999984741211,-0.16371342962955115
3159,2012-03-23,33.03499984741211,33.38499069213867,32.185001373291016,33.34999847412109,1322888.0,0.0006057991256525064,5.233984998166883,0.33510405168494795,48.53840811713689,56.70262662991108,0.6484303977691255,0.08812448606340695,-2.9321282495112193,-5.368681176874933,36.50816519285428,1.1999893188476562,0.563299063882333,-0.19249935150146769,-1.5035518414974476,1.1185531384945158,-0.8480255964994612,0.4630268934965258,1.3600006103515625,42.49992370605469,-14.592104525778325,0.6555262449979913,3,0.2550010681152344,-0.11499977111816406,-3.9212493896484375,-5.307498931884766,-3.200000762939453,4,-0.13182986415474407,1.2234027011233188,33.014999389648445,1.1008360260552905,34.110000610351555,1.2628609793526624,33.075000762939446,-0.13182986415474407
3160,2012-03-26,33.71500015258789,33.764999389648445,32.799999237060554,33.31999969482422,752609.0,0.02058423818122246,2.8989989287997586,-1.2539751740841942,62.408210616059456,56.803115190474415,0.05757081939309927,-0.5134508339362895,-3.4328903545339458,-6.002869485003316,35.11710309766308,0.9650001525878906,0.6291009126751135,0.42100048065185547,-0.8442408183515653,1.6862417796552762,-0.2116201688498549,1.0536211301535658,0.635800323486329,76.49993896484375,12.785198736013882,0.6326206495017093,3,-0.4249992370605469,-0.7950000762939453,-3.9587550163269043,-5.440004348754883,-4.649999618530277,0,-0.11967966273618391,5.233984998166883,33.03499984741211,1.2234027011233188,33.014999389648445,1.1008360260552905,34.110000610351555,-0.11967966273618391
3161,2012-03-27,34.09000015258789,34.5,33.970001220703125,34.314998626708984,785977.0,0.011122645656319818,-1.2795825949990156,-0.5696157300549509,63.66216249143788,57.0531909704228,-0.3705003411290022,-0.7878669561616647,-3.632688338620799,-6.32118871696132,34.02114009785816,0.7849998474121094,0.6382490265778813,0.7065004348754869,-0.5151760296711743,1.928176899422148,0.0956622026021563,1.3173386671488174,-1.904998779296875,82.28941293174901,13.996200838426063,0.6108382322733305,3,-0.7474994659423828,-1.1175003051757812,-4.188751220703125,-5.707500457763675,-4.440000534057617,1,-0.13567028393365677,2.8989989287997586,33.71500015258789,5.233984998166883,33.03499984741211,1.2234027011233188,33.014999389648445,-0.13567028393365677
3162,2012-03-28,33.424999237060554,34.365001678466804,33.424999237060554,34.130001068115234,624511.0,-0.019507213627185993,-1.6666666666667205,3.133362720830052,53.15902268428279,56.402940509278984,0.23801082646374283,-0.10003559927727679,-2.8057882924801802,-5.622517954885112,32.19859323446672,0.94000244140625,0.6551432803820347,0.023749542236338073,-1.1890317142268643,1.2365307986995404,-0.5826410859952631,0.6301401704679392,-1.1936978912353595,53.563654399757745,-14.00111205370235,0.6063906282316008,3,-0.08249855041504617,-0.4524993896484446,-3.2612500190734934,-5.042499542236339,-4.844999313354503,2,-0.09902766017934173,-1.2795825949990156,34.09000015258789,2.8989989287997586,33.71500015258789,5.233984998166883,33.03499984741211,-0.09902766017934173
3163,2012-03-29,33.165000915527344,33.77000045776367,33.005001068115234,33.380001068115234,979125.0,-0.007778558787368106,-1.8598116180738269,0.30496396337900444,48.13988129027571,54.82490899481802,0.4076229946178387,0.17524865580564608,-2.419519370325446,-5.328742470747176,30.058306899334543,0.7649993896484375,0.536170349554979,-0.24024887084961222,-1.4491597603137052,0.9686620186144808,-0.8447043155816587,0.36420657388243427,-0.8883255966186567,42.33261872943317,-21.741932297247367,0.6044554447320473,3,0.17749977111816406,-0.19250106811523438,-3.001251697540283,-4.7825012207031286,-4.215000152587894,3,-0.1108096198691374,-1.6666666666667205,33.424999237060554,-1.2795825949990156,34.09000015258789,2.8989989287997586,33.71500015258789,-0.1108096198691374
3164,2012-03-30,33.560001373291016,33.860000610351555,33.130001068115234,33.44499969482422,806508.0,0.011910159712335222,1.0419563257270805,-0.5348911481343482,52.72331070187084,53.61405119920849,-0.036698834319864204,-0.2303813385477369,-2.6857303132166948,-5.687006625259304,27.658295168714673,0.729999542236321,0.4371821609465627,0.15400104522704794,-1.0552937138398306,1.3632958042939265,-0.45064633430639134,0.7586484247604872,-1.2388595607605026,44.705987950049696,-16.9397020500406,0.6046473795334407,3,-0.2175006866455078,-0.5875015258789062,-3.225002288818363,-5.1775016784668,-4.560001373291016,4,-0.11188918100294476,-1.8598116180738269,33.165000915527344,-1.6666666666667205,33.424999237060554,-1.2795825949990156,34.09000015258789,-0.11188918100294476
3165,2012-04-02,33.685001373291016,34.014999389648445,33.06999969482422,33.575000762939446,684449.0,0.00372467207642857,1.4545553628932106,0.9565130858792538,45.885297853813775,53.15221206222459,-0.22011914366048302,-0.3384749635409037,-2.682507439936039,-5.792053688413837,25.16064019894223,0.9449996948242259,0.3539532176042215,0.25725097656250284,-0.955871552858774,1.4703735059837797,-0.34931028814813203,0.8638122412731377,-1.3202823970111126,45.4850027430117,-11.290304605034713,0.6065612647106368,4,-0.3425006866455078,-0.7125015258789062,-3.268752098083503,-5.3025016784668,-4.305002212524414,0,-0.11429425951785899,1.0419563257270805,33.560001373291016,-1.8598116180738269,33.165000915527344,-1.6666666666667205,33.424999237060554,-0.11429425951785899
3166,2012-04-03,33.279998779296875,33.900001525878906,33.220001220703125,33.700000762939446,720626.0,-0.012023232224513736,-1.5185331703836618,-3.8181786655566317,44.62408764976607,51.740811367201474,0.2425245023850806,0.1743064203677136,-2.13570904889702,-5.357514797688374,24.557769797865014,0.6800003051757812,0.24606945435971994,-0.21050148010253622,-1.2329639390277904,0.811960978822718,-0.7217327095651669,0.30072974936009444,-0.8725741825425715,20.220410865150406,-32.26121807557202,0.5112312294626283,4,0.06250190734863281,-0.3074989318847656,-2.7799992561340403,-4.89749908447266,-4.884998321533203,1,-0.12665259614917312,1.4545553628932106,33.685001373291016,1.0419563257270805,33.560001373291016,-1.8598116180738269,33.165000915527344,-0.12665259614917312
3167,2012-04-04,31.20000076293945,33.21500015258789,31.190000534057614,33.110000610351555,1646413.0,-0.06249994268783954,-1.0984448687388688,4.547597206201647,32.82490896167192,50.21836559625726,2.085658644645431,2.2960203949815217,0.06242065931663632,-3.2558637788935805,24.695668692614735,2.0899982452392614,0.06316478562883532,-2.24224948883057,-3.5727553837151795,-0.9117435939459604,-2.9075024362728747,-1.5769965413882652,3.2999992370605504,0.3539905462986268,-47.15637972523613,0.6652529474423047,4,1.644999504089359,1.644999504089359,-0.5275015830993688,-2.8175010681152344,-3.034999847412106,2,-0.04967952264444575,-1.5185331703836618,33.279998779296875,1.4545553628932106,33.685001373291016,1.0419563257270805,33.560001373291016,-0.04967952264444575
3168,2012-04-05,31.649999618530273,31.920000076293945,30.90500068664551,31.38999938964844,1056391.0,0.014423039890606448,1.5374948442055936,-0.1361257851586279,37.02831085188973,48.939465900118684,1.5887459042526473,1.834542612024741,-0.27935152827759424,-3.6758644297517655,24.240972881306984,1.014999389648434,0.043562929887976054,-1.725250530242917,-3.269443147202516,-0.18105791328332188,-2.497346838722713,-0.9531542217631213,2.78380039215088,23.954959568485048,-20.44013913688597,0.7720963084797983,4,1.0525007247924805,1.0525007247924805,-0.32124948501586914,-3.2024993896484375,-3.2600002288818324,3,-0.09699841174806256,-1.0984448687388688,31.20000076293945,-1.5185331703836618,33.279998779296875,1.4545553628932106,33.685001373291016,-0.09699841174806256
3169,2012-04-10,30.545000076293945,31.989999771118164,30.545000076293945,31.989999771118164,911490.0,-0.03491309812178889,1.0,-5.557686241426184,32.33595849929601,45.59810455381163,2.574087401626308,2.86014564335278,0.9173018919911584,-2.5323776978158143,23.460230421572447,1.4449996948242188,-0.1550633245480455,-2.6867500305175795,-4.682714991197557,-0.6907850698376024,-3.6847325108575646,-1.6887675501775945,3.747647961425784,0.0,-41.81962692584786,0.997982480339988,4,1.9774999618530273,1.9774999618530273,0.9237499237060547,-2.042499542236328,-2.7000007629394567,1,-0.05221801634868484,1.5374948442055936,31.649999618530273,-1.0984448687388688,31.20000076293945,-1.5185331703836618,33.279998779296875,-0.05221801634868484
3170,2012-04-11,30.46999931335449,30.82999992370605,30.15999984741211,30.15999984741211,1264255.0,-0.002455418652876795,-3.3225885841911063,-0.21453254769032326,35.139754340495955,42.42894809259586,2.391912963386769,2.8683795620672363,1.1112485833865762,-2.4112709173255062,22.748394365225117,0.6700000762939418,-0.19125553430660602,-2.626000690460206,-4.973672853623992,-0.27832852729642,-3.7998367720421022,-1.452164608878313,3.5977898466796923,8.288752053968668,-36.24528305129215,1.1738360815818938,4,1.7925014495849645,1.860000610351566,1.1487503051757848,-1.8174991607665945,-3.09999847412109,2,-0.0482441531500204,1.0,30.545000076293945,1.5374948442055936,31.649999618530273,-1.0984448687388688,31.20000076293945,-0.0482441531500204
3171,2012-04-12,31.53499984741211,31.68000030517578,30.395000457763672,30.60000038146973,1219001.0,0.03495243052371344,1.097958281238079,3.016132505583642,35.360999532867794,40.451389964660855,1.0352379599791135,1.6812612489491556,0.16406404790438955,-3.4210295112697047,21.048533235005234,1.2849998474121094,-0.2293338263952691,-1.4287501335144057,-3.816957796437265,0.9594575294084535,-2.622853964975832,-0.2346463020529761,2.2201661676123052,45.00817881001436,6.438339056377252,1.1941038314614294,4,0.5524997711181641,0.7950000762939453,0.10124969482421875,-2.8649997711181605,-3.4949989318847656,3,-0.06833679077446886,-3.3225885841911063,30.46999931335449,1.0,30.545000076293945,1.5374948442055936,31.649999618530273,-0.06833679077446886
3172,2012-04-13,29.920000076293945,31.084999084472656,29.82500076293945,31.0,2436582.0,-0.05121293099516844,1.0160003906256017,-1.1550807920703254,33.387014836775776,38.81218258093865,2.3476483694651122,3.1402598557363746,1.8526566954538026,-1.7495588275391754,19.342609026069752,1.7099990844726598,-0.4898626297553932,-2.8424999237060575,-5.54077721546772,-0.1442226319443911,-4.1916385695868925,-1.493361277825226,3.5475526453214883,4.387961056592495,-36.4484748031274,1.349138645880833,4,2.0,2.2425003051757812,1.748749732971195,-1.2499999999999964,-1.1900005340576172,4,-0.05096923845727375,1.097958281238079,31.53499984741211,-3.3225885841911063,30.46999931335449,1.0,30.545000076293945,-0.05096923845727375
3173,2012-04-16,29.63999938964844,30.059999465942386,29.40500068664551,29.82999992370605,1152940.0,-0.009358311695572219,1.015382042155342,0.17592643285160345,32.27153949217325,36.53976355763892,2.3189008685081376,3.2419051966125174,2.209188465094993,-1.40152805264729,18.105815770925478,0.654998779296875,-0.8275131385597163,-2.903750610351562,-5.870497924408351,0.06299670370522392,-4.387124267379956,-1.4203769533231672,3.463298136099393,9.090862136644436,-30.232469028051877,1.4833736570283935,4,2.0700006484985387,2.312500953674313,2.0399999618530273,-0.9699993133544922,-1.659999847412113,0,-0.04976378220291833,1.0160003906256017,29.920000076293945,1.097958281238079,31.53499984741211,-3.3225885841911063,30.46999931335449,-0.04976378220291833
3174,2012-04-17,30.6299991607666,30.6299991607666,29.54999923706055,29.55500030517578,702171.0,0.033400802682334474,1.0093043226775944,-5.657872810319943,34.395544155843425,35.26312425786444,0.9717635332518064,2.106293059945145,1.2944556394129165,-2.319205848986151,16.58260973151002,1.0799999237060511,-1.025371903701103,-1.7527508735656738,-4.770079358747381,1.2645776116160334,-3.2614151161565275,-0.2440866309748202,2.029502744288955,53.84609580341303,18.43117589362486,1.508664242590854,4,1.0225019454956055,1.3225011825561523,1.2037506103515625,-1.9599990844726527,-2.3349990844726562,1,-0.07313091193248655,1.015382042155342,29.63999938964844,1.0160003906256017,29.920000076293945,1.097958281238079,31.53499984741211,-0.07313091193248655
3175,2012-04-18,29.57500076293945,30.520000457763672,29.47500038146973,30.43000030517578,1532341.0,-0.03444330482315128,1.019324116630233,-0.7953492580849523,28.63227649535972,33.486256351819286,1.5449117199063522,2.972261775513079,2.401279718382945,-1.2019963237151607,14.997345432681303,1.1549987792968714,-1.2079143795561649,-2.590999317169196,-5.7651263423496,0.5831277080112045,-4.178062829759394,-1.003935804578994,2.6939609959069024,7.472532079093898,-21.10374209714676,1.5870635125902006,4,1.7349996566772496,2.3774995803833043,2.2662487030029332,-0.8975009918212855,-2.015001296997063,2,-0.058495398307912505,1.0093043226775944,30.6299991607666,1.015382042155342,29.63999938964844,1.0160003906256017,29.920000076293945,-0.058495398307912505
3176,2012-04-19,28.309999465942386,29.8799991607666,28.309999465942386,29.57999992370605,1817311.0,-0.042772654754492545,-1.4724395731145121,1.4853814476226024,27.09359504926394,32.84944369488507,2.269434321458302,4.070683614329152,3.708021933714843,0.09789412307836542,14.579301092785435,1.5699996948242152,-1.5171655954182235,-3.6177505493164013,-7.194395195495627,-0.04110590313717566,-5.4060728724060105,-1.8294282262267885,3.615286964239864,0.0,-24.36564894403943,1.7883223230896124,4,1.840000152587887,3.095000267028805,3.5474996566772425,0.3800001144409144,-0.7399997711181676,3,-0.03320376702372707,1.019324116630233,29.57500076293945,1.0093043226775944,30.6299991607666,1.015382042155342,29.63999938964844,-0.03320376702372707
3177,2012-04-20,28.79999923706055,28.899999618530273,28.024999618530273,28.40999984741211,1081991.0,0.017308363841816554,1.966100927811722,-0.30708602289418724,30.84685606356068,32.16261538507072,1.5680943850976874,3.333378864912657,3.2592252078909603,-0.3655891303987424,14.008428505289917,0.875,-1.8048098991501966,-2.8622507095336864,-6.543630297490548,0.8191288784231752,-4.702940503512121,-1.0215609155552556,2.6191470181281176,29.750470430599723,7.341197980826163,1.8406897939784317,4,1.2075004577636683,2.4625005722045863,3.355000495910641,0.36000061035155895,-1.0049991607666051,4,-0.026388831307857186,-1.4724395731145121,28.309999465942386,1.019324116630233,29.57500076293945,1.0093043226775944,30.6299991607666,-0.026388831307857186
3178,2012-04-23,27.61000061035156,28.5,27.43000030517578,28.5,1040784.0,-0.04131939785531913,1.4044953452089084,-2.282053288469803,25.59474391612048,31.413591542495663,2.374451769386109,4.319130643054152,4.488731794102225,0.8250350179220369,14.392799546345064,1.3699989318847692,-2.116953329326183,-3.7819993972778363,-7.821403534488805,0.25740473993313273,-5.801701465883323,-1.76229732867235,3.266082182971765,5.625011548403944,-13.387043017144883,2.0197020686054854,4,1.9449996948242223,3.3549995422363317,4.599999427795414,1.644999504089359,-0.6550006866455078,0,0.04056497309401941,1.966100927811722,28.79999923706055,-1.4724395731145121,28.309999465942386,1.019324116630233,29.57500076293945,0.04056497309401941
3179,2012-04-24,28.68000030517578,28.7549991607666,27.60000038146973,27.79999923706055,1071809.0,0.038754062700855574,1.2427187342597188,-0.9887659231573634,30.94784275720025,30.947823588796144,1.1310196781830477,3.063187883866025,3.4835773376712496,-0.23204330573071275,15.53891522034634,1.1549987792968714,-2.139291298543455,-2.4942497253417955,-6.629131517952317,1.6406320672687258,-4.56169062164706,-0.42680882903653483,1.5757876402809856,40.453072436035924,23.765632169108535,2.0674408963052606,4,0.875,2.2849998474121094,3.5299997329711914,0.5749998092651367,-1.4300003051757812,1,-0.02440727878280835,1.4044953452089084,27.61000061035156,1.966100927811722,28.79999923706055,-1.4724395731145121,28.309999465942386,-0.02440727878280835
3180,2012-04-25,29.68000030517578,30.10000038146973,28.73500061035156,28.76000022888184,1316221.0,0.034867503115735055,-1.8144345100568409,1.0454533632150924,36.89002332717278,31.117715121496698,0.008016605240616315,1.8397197463893598,2.55477086041126,-1.2123774577770376,15.900418920362716,1.4200000762939489,-2.222830219186797,-1.2924997329711907,-5.297108530608632,2.712109064666251,-3.2948041317899097,0.7098046658475283,-2.25,84.26966051338383,65.21890460570398,2.00230439881872,4,-0.4225006103515625,1.2849998474121094,2.5299997329711914,-0.4250001907348633,-2.870000839233395,2,-0.04666442771701429,1.2427187342597188,28.68000030517578,1.4044953452089084,27.61000061035156,1.966100927811722,28.79999923706055,-0.04666442771701429
3181,2012-04-26,29.46500015258789,29.82999992370605,29.040000915527344,29.729999542236328,794656.0,-0.007243940376590818,2.397844081478662,-0.2880427909483887,42.688575968270996,32.15122191388505,-0.11341896516933403,1.781815298573406,2.8502501963096663,-0.9793208688305057,15.63904839332617,0.7899990081787074,-2.1663585753985473,-1.276249885559082,-5.050384931715342,2.4978851605971784,-3.1633174086372122,0.6108176375190482,-1.9815998458862296,76.21722057164727,52.53765823532743,1.8870675230781297,4,-0.4350004196166992,1.5,2.744999885559082,-0.13249969482421875,-4.215000152587891,3,-0.06465300107857586,-1.8144345100568409,29.68000030517578,1.2427187342597188,28.68000030517578,1.4044953452089084,27.61000061035156,-0.06465300107857586
3182,2012-04-27,30.114999771118164,30.43000030517578,28.875,29.23500061035156,852043.0,0.0220600582102215,1.0596027410237787,-3.320759198479889,43.63862402763151,33.41423130671375,-0.8189727153104123,0.9182009132444229,2.270921741499805,-1.6012334888526105,15.7823389908687,1.5550003051757812,-2.1391298523553566,-0.46075029373168874,-4.023756939737147,3.10225635227377,-2.2422536167344163,1.3207530292710388,-2.579267462921141,89.49998219807944,63.13484307515509,1.7815033230027288,4,-1.0850000381469727,0.8500003814697266,2.2775001525878906,-0.7824993133544922,-3.9300003051757777,4,-0.08450938388300211,2.397844081478662,29.46500015258789,-1.8144345100568409,29.68000030517578,1.2427187342597188,28.68000030517578,-0.08450938388300211
3183,2012-04-30,29.489999771118164,30.21500015258789,29.40999984741211,30.21500015258789,712339.0,-0.020753777345182245,1.2206893285873264,-0.8238648555507116,45.44669663983921,34.642137138268836,-0.24304672816798956,1.321517313769256,2.885673083216375,-0.9487014512536831,16.377950767435223,0.8050003051757812,-2.2189252406411413,-0.9020002365112312,-4.276850869293575,2.4728503962711166,-2.589425552902405,0.7854250798799427,-1.8384967430419898,66.78443253006766,35.55236724484493,1.6874253163911737,4,-0.5149993896484375,1.4750003814697266,3.150001049041748,-0.1574993133544922,-1.6450004577636754,0,-0.057477100982695206,1.0596027410237787,30.114999771118164,2.397844081478662,29.46500015258789,-1.8144345100568409,29.68000030517578,-0.057477100982695206
3184,2012-05-02,29.80500030517578,30.42499923706055,29.6200008392334,29.96500015258789,907754.0,0.010681605171327213,-2.0377367996775626,0.22068932858732626,47.18816459815429,36.70390248302378,-0.7681604838323821,0.7491889118489041,2.524381761270611,-1.2197681188746685,16.8505629350374,0.9349994659423864,-2.1465952570867586,-0.399249649047853,-3.432539130307724,2.6340398322120144,-1.9158943896777885,1.1173950915820825,-2.042357386015624,63.126837018999296,27.79494264099187,1.516644740629934,5,-0.875,1.1599998474121094,3.007500171661377,-0.4724998474121094,-1.4250011444091797,2,-0.09562155182983889,1.2206893285873264,29.489999771118164,1.0596027410237787,30.114999771118164,2.397844081478662,29.46500015258789,-0.09562155182983889
3185,2012-05-03,29.834999084472656,30.290000915527344,29.614999771118164,29.9950008392334,584634.0,0.0010065015597957583,-1.2500023841842751,1.0000119209403238,42.122329843774146,38.373761904636034,-0.84640893999849,0.43844825255742137,2.4540948306750607,-1.217187926549272,17.20007457145173,0.6750011444091797,-2.0322585600077723,-0.17675075531006001,-2.7307405751226455,2.3772390645025254,-1.4537456652163527,1.1002441545962327,-1.965661869871873,61.736263412767336,26.48705513656359,1.2769949099062932,5,-0.904998779296875,1.1300010681152344,3.2700014114379883,-0.5024986267089844,-1.5099983215332067,3,-0.08664317626267315,-2.0377367996775626,29.80500030517578,1.2206893285873264,29.489999771118164,1.0596027410237787,30.114999771118164,-0.08664317626267315
3186,2012-05-04,29.065000534057614,30.145000457763672,28.86000061035156,29.78000068664551,645233.0,-0.025808566249153397,-1.2844441731770753,4.468701944282233,45.70135798675958,40.0242621183248,0.04687900672266565,0.9238448345465748,3.1798299605927873,-0.40247066135841436,17.80274137105503,1.284999847412113,-2.033241052349524,-0.735999393463139,-2.8038066025103845,1.3318078155841064,-1.7699029979867618,0.2979042110604837,-1.0932367958338318,13.057322519352882,-25.01764258503148,1.033903604523622,5,-0.13500022888183238,1.899999618530277,4.039999961853031,0.457499504089359,-0.725000381469723,4,-0.07758475921832086,-1.2500023841842751,29.834999084472656,-2.0377367996775626,29.80500030517578,1.2206893285873264,29.489999771118164,-0.07758475921832086
3187,2012-05-07,29.649999618530273,29.690000534057614,28.520000457763672,28.76000022888184,678826.0,0.02012726900820705,1.4123682554664254,-1.244754125474152,50.048781631533885,42.7413774200374,-0.45244738933230977,0.2284841034290359,2.5516168428951005,-0.9353825349379221,17.87863263094006,1.1700000762939418,-1.8552746117452088,-0.07350025177002095,-2.0339324911080823,1.8869319875680404,-1.0537163714390516,0.9067158678990097,-1.5799064176284112,59.317579257645306,16.850260406302958,0.9802161196690311,5,-0.6349992752075195,1.2475013732910192,3.507500648498535,0.0,-1.6649990081787145,0,-0.14839796543472528,-1.2844441731770753,29.065000534057614,-1.2500023841842751,29.834999084472656,-2.0377367996775626,29.80500030517578,-0.14839796543472528
3188,2012-05-08,28.57999992370605,29.48500061035156,28.315000534057614,29.48500061035156,911774.0,-0.03608767988501116,1.585633565938362,-1.0168554014435893,40.0774424600786,43.75577738702388,0.860061218493442,1.1137995564595116,3.572331640837678,0.19633965301566647,17.798273728373037,1.3349990844726598,-1.5606488150342024,-0.9899999618530302,-2.7894498851433838,0.8094499614373234,-1.889724923498207,-0.0902750002078534,-0.41551043863323045,12.559220499580972,-27.29274450145224,0.8997249616451762,5,0.7925004959106481,2.142499923706062,4.5775003433227575,1.5950002670288121,-1.229999542236321,1,-0.08379987628261332,1.4123682554664254,29.649999618530273,-1.2844441731770753,29.065000534057614,-1.2500023841842751,29.834999084472656,-0.08379987628261332
3189,2012-05-09,28.95000076293945,28.96999931335449,28.149999618530273,28.80500030517578,1251811.0,0.012946145564069589,7.864978554932668,-0.1602213787274899,46.75997813618059,44.8524390324692,0.5949533551350221,0.651585710660374,3.1415000307568484,-0.11235397924398782,17.49042949411562,0.8199996948242152,-1.3265139852810286,-0.5402491569519086,-2.298667556667482,1.2181692427636648,-1.4194583568096952,0.3389600429058781,1.4799995422363317,37.38320839018965,-6.293362854241977,0.8792091998577859,5,0.33999919891357777,1.7724990844726634,4.207499504089359,1.2249994277954137,-1.8900012969970632,2,-0.03816930640635896,1.585633565938362,28.57999992370605,1.4123682554664254,29.649999618530273,-1.2844441731770753,29.065000534057614,-0.03816930640635896
3190,2012-05-10,29.0,30.18000030517578,28.35000038146973,30.03000068664551,1826142.0,0.0017270893175436175,1.7518797423788457,-7.103430585883232,54.09253248773399,46.119545312409535,0.4898669714766939,0.5120650114043848,3.0461157801824186,-0.09063242080663514,16.436906133852624,1.8299999237060511,-0.8839167352181789,-0.4167499542236328,-2.1249073940323377,1.2914074855850721,-1.2708286741279835,0.4373287656807179,1.3844002914428728,41.87192581074034,-7.0266664323032515,0.8540787199043522,5,0.28999996185302734,1.722499847412113,4.157500267028809,1.5174999237060547,-0.9650001525878906,3,-0.021379339283910337,7.864978554932668,28.95000076293945,1.585633565938362,28.57999992370605,1.4123682554664254,29.649999618530273,-0.021379339283910337
3191,2012-05-11,29.3799991607666,29.3799991607666,28.61000061035156,28.9950008392334,943491.0,0.013103419336779387,3.0000099083478013,-0.3737845290055671,53.48557898962256,47.21365141929743,0.10788800055208014,-0.03969445503616953,2.6269514365106943,-0.38982562989946956,16.269197754203958,0.7699985504150426,-0.5471401765135333,0.07099924087524556,-1.3162908360983856,1.4582893178488767,-0.6226457976115718,0.7646442793620629,0.9597131172180191,60.59108996011482,8.887438876014564,0.6936450384868161,5,-0.0924997329711914,1.2850017547607422,3.777501106262207,1.3000011444091797,-1.539999008178711,4,-0.03590872797695566,1.7518797423788457,29.0,7.864978554932668,28.95000076293945,1.585633565938362,28.57999992370605,-0.03590872797695566
3192,2012-05-14,28.395000457763672,29.17499923706055,28.229999542236328,29.1299991607666,925316.0,-0.033526165117059414,1.2909115289558932,-1.9090958632648005,54.83672472626062,48.25698787334425,0.919994055922082,0.8697918729446812,3.5357084703883643,0.6502345293971494,15.783576320207008,1.1499996185302734,-0.3854040218165764,-0.8377494812011719,-2.2510336730375897,0.575534710635246,-1.5443915771193808,-0.13110738528296295,1.9009175670318612,12.069002776459756,-43.585244850442876,0.706642095918209,5,0.8924989700317383,1.927499771118164,4.762499809265137,2.2849998474121094,0.14500045776367188,0,-0.0019369714488151057,3.0000099083478013,29.3799991607666,1.7518797423788457,29.0,7.864978554932668,28.95000076293945,-0.0019369714488151057
3193,2012-05-15,28.165000915527344,28.895000457763672,28.07500076293945,28.59000015258789,1006197.0,-0.008100001356874165,-1.7107448438494852,0.5782312748636957,46.460482324959,48.17613428743366,1.0530124584274496,1.0367785619338221,3.6847382415264462,0.9542365250064222,15.020511537826481,0.8199996948242223,-0.3278011489997361,-0.9939990997314467,-2.4703368745032677,0.4823386750403742,-1.7321679871173572,-0.25583021234553627,2.087998741142883,4.275542620416861,-51.09971932609375,0.7381688873859101,5,1.0174999237060547,1.544999122619629,4.679999351501465,2.5149993896484375,0.5399990081787074,1,-0.006390921332317445,1.2909115289558932,28.395000457763672,3.0000099083478013,29.3799991607666,1.7518797423788457,29.0,-0.006390921332317445
3194,2012-05-16,28.38999938964844,28.65500068664551,27.73500061035156,28.024999618530273,1150902.0,0.00798858394487234,1.0558606594933495,-0.8588245325865572,40.076904387141816,47.948864792252294,0.6774265872264422,0.6696961880307164,3.3648859087216145,0.7968375471449001,14.933880757325834,0.9200000762939524,-0.33043184785690727,-0.6570006370544412,-1.9970411978828544,0.6830399237739719,-1.3270209174686478,0.013019643359765354,1.7758803112725552,26.78931947040475,-23.901121681337003,0.6700202804142061,5,0.5675010681152308,1.3200006484985316,4.312500953674313,2.380001068115231,0.20499992370604758,2,-0.036632582970675065,-1.7107448438494852,28.165000915527344,1.2909115289558932,28.395000457763672,3.0000099083478013,29.3799991607666,-0.036632582970675065
3195,2012-05-17,27.84499931335449,28.45499992370605,27.73500061035156,28.40500068664551,510440.0,-0.019196903417076916,1.1818166054966568,-1.5342512998719768,38.14053684524181,47.10877355430587,1.0174558948704053,1.136723948612616,3.816253378481136,1.4061559090253475,14.784526396791358,0.7199993133544922,-0.3358997024903374,-1.1155006408691435,-2.5331333624979706,0.3021320807596837,-1.824317001683557,-0.4066842800547299,2.175027642132342,6.686857138881757,-39.09026068047201,0.7088163608144136,5,1.1125011444091832,1.7100009918212926,4.677500724792484,3.095000267028812,0.4500007629394567,3,-0.028191771117610176,1.0558606594933495,28.38999938964844,-1.7107448438494852,28.165000915527344,1.2909115289558932,28.395000457763672,-0.028191771117610176
3196,2012-05-18,27.3700008392334,27.6299991607666,27.20000076293945,27.6299991607666,895393.0,-0.017058663524307627,2.3077013366198904,0.46428157846335605,29.376389314018567,44.81184107458194,1.370898238940601,1.6207879513031642,4.229660624940237,1.9475150100392824,13.966189522426667,0.6449985504150391,-0.40957109957691173,-1.5434991836547844,-3.106785109781672,0.019786742472103214,-2.3251421467182283,-0.7618562205913406,2.5129245355453165,8.607605449902994,-30.331895240345727,0.7816429630634434,5,1.3199996948242188,2.0699996948242188,4.9262495040893555,3.5699987411499023,0.09499931335449219,4,0.02429663820928618,1.1818166054966568,27.84499931335449,1.0558606594933495,28.38999938964844,-1.7107448438494852,28.165000915527344,0.02429663820928618
3197,2012-05-21,28.040000915527344,28.15500068664551,27.26000022888184,27.32500076293945,618794.0,0.02447935899707887,-1.118341218534454,-2.7500183400091105,39.17909884776068,44.71202511765773,0.5012104573266498,0.9390783985297446,3.5000716134396157,1.3578659047699375,12.70134207253665,0.8950004577636719,-0.41610685725878227,-0.8354991912841783,-2.4466176064927865,0.77561922392443,-1.6410583988884824,-0.02993998367987416,1.6282904903042308,49.55754004870221,13.556117406008084,0.8055592076043032,5,0.6499996185302734,1.102499008178711,4.16874885559082,2.899998664855957,-0.8800010681152344,0,-0.007132694593768751,2.3077013366198904,27.3700008392334,1.1818166054966568,27.84499931335449,1.0558606594933495,28.38999938964844,-0.007132694593768751
3198,2012-05-22,28.729999542236328,28.97500038146973,28.15500068664551,28.15500068664551,820184.0,0.024607653501426796,-1.852178528187387,0.8041940320007593,42.402809993821016,44.22789532406223,-0.18469585924466614,0.355517025244545,2.730676991590375,0.7515293977467863,10.696787012523712,0.9349994659423864,-0.40620995994768094,-0.20150051116943501,-1.7014337490202394,1.2984327266813693,-0.9514671300948372,0.5484661077559672,0.7408286121638774,86.19713285142757,51.41162107800446,0.749966618925402,5,-0.03999900817871094,0.18500041961669922,3.311250686645508,2.27500057220459,-1.090000152587887,1,-0.006613248511531111,-1.118341218534454,28.040000915527344,2.3077013366198904,27.3700008392334,1.1818166054966568,27.84499931335449,-0.006613248511531111
3199,2012-05-23,27.979999542236328,28.61000061035156,27.920000076293945,28.40500068664551,766447.0,-0.02610511701879481,-1.532111697120066,-0.7391338961405246,38.10133551269695,42.45109566016922,0.46180308162258044,1.1071499995849763,3.377227865625123,1.5780072214866152,8.96027855023446,0.8099994659423828,-0.5194209091262891,-0.9165004730224595,-2.4727543899677364,0.6397534439228174,-1.6946274314950962,-0.13837351454982283,1.3091624208470165,43.94360264385444,12.048042468203946,0.7781269584726384,5,0.3100004196166992,0.9350004196166992,3.8512506484985387,3.2325000762939453,-0.75,2,0.02591137931847798,-1.852178528187387,28.729999542236328,-1.118341218534454,28.040000915527344,2.3077013366198904,27.3700008392334,0.02591137931847798
3200,2012-05-24,28.295000076293945,28.520000457763672,27.934999465942386,28.09499931335449,663431.0,0.01125806072949076,-1.2500018339874726,-0.47058876327848104,44.75475993108595,41.48100465366515,0.04054530154222746,0.7199824603000238,2.9677203495461093,1.3272431886942044,8.518435359727295,0.5850009918212855,-0.42268778059258594,-0.532249927520752,-2.0647860366246817,1.0002861815831778,-1.2985179820727168,0.23401812703121294,0.8270289907778867,61.6901154187947,26.279298100247907,0.7662680545519641,5,-0.10750007629394531,0.5650005340576172,3.507500648498535,3.2250003814697266,0.7049999237060547,3,0.010602552968780099,-1.532111697120066,27.979999542236328,-1.852178528187387,28.729999542236328,-1.118341218534454,28.040000915527344,0.010602552968780099
3201,2012-05-25,27.559999465942386,28.459999084472656,26.815000534057614,28.21999931335449,1531125.0,-0.025976342405715558,1.8859639142830436,-3.2999866486104077,36.04805198178523,39.39337434872344,0.5478405452392074,1.3754685968485454,3.565647980266249,2.1200642104216705,8.415211308101554,1.6449985504150426,-0.4617443344893921,-1.172000503540037,-2.7729157147983408,0.4289147077182669,-1.9724581091691888,-0.371542897910885,1.408267336798854,34.490693727471864,2.017010204930493,0.800457605629152,5,0.3350009918212855,1.0625009536743129,4.07125091552734,3.9600009918212855,1.7049999237060547,4,0.02666910829442659,-1.2500018339874726,28.295000076293945,-1.532111697120066,27.979999542236328,-1.852178528187387,28.729999542236328,0.02666910829442659
3202,2012-05-28,27.56999969482422,28.04999923706055,27.479999542236328,27.795000076293945,330526.0,0.0003628530143546804,-1.8148085354884158,0.3409097477097398,42.146181339470104,38.91400757255801,0.4565144482819399,1.2279868809431456,3.4234407585181508,2.1710842893542193,8.867644349266692,0.5699996948242223,-0.5952007411847866,-1.0347502708435066,-2.5762888124410566,0.5067882707540434,-1.8055195416422833,-0.2639810000447298,1.1829404810486608,34.953667319521585,-0.03744823826548327,0.7707692707987759,5,0.3250007629394531,1.0525007247924805,3.2074999809265137,3.8350000381469727,1.625,0,-0.0038084709248669135,1.8859639142830436,27.559999465942386,-1.2500018339874726,28.295000076293945,-1.532111697120066,27.979999542236328,-0.0038084709248669135
3203,2012-05-29,27.795000076293945,28.15999984741211,27.57500076293945,27.7549991607666,781165.0,0.008161058540452792,-1.9250121594170768,-0.17778154537362778,40.81144179607165,38.99562284021689,0.1939007231557568,0.9164787944751289,3.063865441837379,2.0225243018641734,9.298363604783127,0.5900001525878906,-0.758809367337733,-0.7249999046325684,-2.2478778293364137,0.797878020071277,-1.4864388669844892,0.03643905771935252,0.7641461353974073,54.596072455868196,19.085180588384176,0.7614389623519225,5,0.10000038146972656,0.8275003433227539,2.8399996757507324,3.4674997329711914,1.3950004577636683,1,-0.022845843753870665,-1.8148085354884158,27.56999969482422,1.8859639142830436,27.559999465942386,-1.2500018339874726,28.295000076293945,-0.022845843753870665
3204,2012-05-30,26.95499992370605,27.65999984741211,26.899999618530273,27.55500030517578,854807.0,-0.030221268223860176,-1.1408427245496917,-14.999666221628928,35.54769251092175,38.70752902529243,0.9040055567888565,1.614808567690762,3.762074426908711,2.9278308029899804,10.157003720400093,0.8950004577636719,-0.8947727329073736,-1.4225000381469748,-2.972228082976585,0.12722800668263545,-2.1973640605617817,-0.6476360157321679,1.4297317202219268,8.211108264693,-25.400668042386602,0.7748640224148053,5,0.9400005340576207,1.667500495910648,3.305000305175785,4.0100002288818395,1.7649993896484375,2,0.025412705170885674,-1.9250121594170768,27.795000076293945,-1.8148085354884158,27.56999969482422,1.8859639142830436,27.559999465942386,0.025412705170885674
3205,2012-05-31,27.25,27.899999618530273,26.97500038146973,27.31999969482422,1381793.0,0.010944169064326603,-1.9838736471645289,0.11666608386606538,34.76394568719303,39.306146400089595,0.5763369633178002,1.1765389716099932,3.3238533635044227,2.6986792707865632,10.953306082427492,0.9449996948242223,-0.9336701705139987,-0.9982500076293945,-2.4651272686397867,0.46862725338099764,-1.7316886381345888,-0.2648113771242002,0.9777585329409426,26.44375983386937,-3.6001865644415894,0.7334386305051959,5,0.6450004577636719,1.3725004196166992,3.010000228881836,3.7150001525878906,0.20999908447265625,3,-0.0007339617527952758,-1.1408427245496917,26.95499992370605,-1.9250121594170768,27.795000076293945,-1.8148085354884158,27.56999969482422,-0.0007339617527952758
3206,2012-06-01,26.809999465942386,27.45000076293945,26.375,27.45000076293945,1299867.0,-0.0161468085892702,2.3593705762267616,9.14291553133505,37.70363432163328,39.14220589718654,1.0376695688680506,1.5167004726564493,3.639485793907607,3.194734522701591,11.295603193844531,1.0750007629394496,-0.9581078853241891,-1.3255004882812464,-2.87251418039304,0.22151320383054696,-2.0990073343371414,-0.5519936422253515,1.2764832671102226,24.369720063172444,-7.619614784580538,0.7735068460558963,6,0.8650007247924769,1.5925006866455043,3.3012504577636683,4.155000686645504,0.00500106811522727,4,0.08168595963008651,-1.9838736471645289,27.25,-1.1408427245496917,26.95499992370605,-1.9250121594170768,27.795000076293945,0.08168595963008651
3207,2012-06-04,25.25,26.09499931335449,25.23500061035156,25.6200008392334,2766776.0,-0.0581872248048384,-3.2999976158118587,0.5781251396981095,31.2540078864903,37.90345010748314,2.4141628053837962,2.877702808417613,5.021059381804662,4.807316124651955,11.657935417793173,1.5749988555908274,-0.9660025987819019,-2.66549997329712,-4.525457239218067,-0.8055427073761727,-3.5954786062575934,-1.7355213403366463,2.6499996185302734,0.5127997798561665,-33.53706713936155,0.9299786329604736,6,1.672500610351559,2.582500457763672,4.747499942779541,5.715000152587891,2.1200008392333984,0,0.15900987681776013,2.3593705762267616,26.809999465942386,-1.9838736471645289,27.25,-1.1408427245496917,26.95499992370605,0.15900987681776013
3208,2012-06-05,26.184999465942386,26.34000015258789,25.375,25.59499931335449,2914166.0,0.03702968181950039,1.1444411477980756,-1.5945913901447195,37.00648049052924,37.78179954946451,1.2071332011490128,1.8488685639470184,3.9501206211710205,3.9361387530891214,11.765168934951415,1.0900001525878906,-0.8481436548363845,-1.61075048446655,-3.5948247275449887,0.37332375861188893,-2.6027876060057693,-0.6187133629273305,1.3419002914428653,35.64724987421536,0.6509248778532282,0.9920371215392197,6,0.6925010681152308,1.6450004577636683,3.8125004768371547,4.780000686645504,0.8100013732910121,1,0.11495131908621192,-3.2999976158118587,25.25,2.3593705762267616,26.809999465942386,-1.9838736471645289,27.25,0.11495131908621192
3209,2012-06-06,27.84499931335449,27.90500068664551,26.45000076293945,26.60000038146973,2068632.0,0.06339506898104719,1.13186539864236,2.1101671354216807,50.0,38.364604001566065,-0.5297378810347055,0.10734375909360594,2.170023275372724,2.3422781783338387,11.151256680661348,1.720001220703125,-0.8197765659073042,0.10449943542480256,-1.8043549750070014,2.0133538458566065,-0.8499277697910976,1.0589266406407027,-2.6099987030029297,97.7527576188572,56.730997485865714,0.9544272052159015,6,-0.9974994659423793,-0.014999389648433947,2.12500095367432,3.120000839233402,-1.6199989318847585,2,0.04830315151266906,1.1444411477980756,26.184999465942386,-3.2999976158118587,25.25,2.3593705762267616,26.809999465942386,0.04830315151266906
3210,2012-06-07,28.3799991607666,28.834999084472656,27.815000534057614,27.96500015258789,1398991.0,0.019213498315854727,-1.8531498005948623,0.3333328226639191,55.227734666081695,40.495679855376785,-1.174973675940361,-0.5022365032112148,1.496744728105135,1.8661028970614097,11.56273898543639,1.0199985504150426,-0.8581805044798898,0.670499324798584,-1.1711871582803717,2.5121858078775396,-0.2503439167408956,1.5913425663380636,-3.091598548889163,87.36110787332659,40.494318415377904,0.9208432415394786,6,-1.3449993133544922,-0.6174983978271484,1.5675010681152344,2.585000991821289,-2.1099987030029297,3,0.011980273525092677,1.13186539864236,27.84499931335449,1.1444411477980756,26.184999465942386,-3.2999976158118587,25.25,0.011980273525092677
3211,2012-06-08,28.32500076293945,28.34000015258789,27.815000534057614,28.270000457763672,1022538.0,-0.0019379280991376202,11.353065254465571,0.13253117258558103,51.57545552850751,41.54337698749205,-1.1175727097926753,-0.5589880642703768,1.39788511223475,1.9742155658707183,11.996458305266014,0.5649986267089879,-0.7971817254227105,0.6682508468627901,-1.0265533213164346,2.363055015042015,-0.17915123722682225,1.5156529309524025,-2.894736212158204,85.83337395281208,37.68321694053178,0.8474020840896132,6,-1.2900009155273402,-0.6175003051757777,1.6224994659423864,2.639999389648441,-1.8299999237060511,4,-0.03053845208006367,-1.8531498005948623,28.3799991607666,1.13186539864236,27.84499931335449,1.1444411477980756,26.184999465942386,-0.03053845208006367
3212,2012-06-11,28.34000015258789,29.1200008392334,28.30500030517578,28.82500076293945,1057982.0,0.0005295459574379269,-1.9369372465461543,-8.818143986683818,47.67025424481974,42.305467259575174,-1.1307740919638434,-0.6095722976150171,1.2474680312081006,2.0084062595434418,12.321831571467213,0.8150005340576172,-0.8290019047988224,0.6860002517700181,-1.0039316261458353,2.3759321296858715,-0.1589656871879086,1.5309661907279448,-2.7735462204589894,79.17221597191487,34.35444914894161,0.8449659389579275,6,-1.1624994277954102,-0.6324996948242188,1.6075000762939453,2.625,-2.1300010681152344,0,-0.05381085428085364,11.353065254465571,28.32500076293945,-1.8531498005948623,28.3799991607666,1.13186539864236,27.84499931335449,-0.05381085428085364
3213,2012-06-12,27.98500061035156,28.54999923706055,27.53000068664551,28.334999084472656,1065700.0,-0.01252644814131787,1.6153849915880665,0.7216454302343999,50.03135466502883,43.91476305447596,-0.8336565488276264,-0.28327290259132454,1.4685145422999888,2.39322756989662,12.28774559784304,1.019998550415039,-0.7335826955610898,0.34000072479247834,-1.3403626913621487,2.0203641409471054,-0.5001809832848352,1.1801824328697919,-2.205333863796387,57.49062934645086,12.043351531343262,0.8401817080773128,6,-0.8074998855590785,-0.2775001525878871,1.9712500572204625,2.9799995422363317,-1.345001220703118,1,-0.021976049944793408,-1.9369372465461543,28.34000015258789,11.353065254465571,28.32500076293945,-1.8531498005948623,28.3799991607666,-0.021976049944793408
3214,2012-06-13,27.35000038146973,28.35000038146973,27.270000457763672,28.125,1083599.0,-0.022690734859121098,-1.3101615841406498,2.2142942779291226,44.30379805048004,44.97474665039674,-0.1528018668360751,0.28439962593877866,1.9466871669831072,3.0523446146031965,11.989365364416622,1.0799999237060582,-0.7198300626369729,-0.24299955368041637,-1.8903336870853948,1.404334579724562,-1.0666666203829074,0.5806675130220746,-1.3699135893538639,4.32431930865347,-37.454475600526315,0.8236670667024898,6,-0.17249965667724965,0.35750007629394176,2.697499752044674,3.6149997711181605,-0.01000022888183949,2,-0.012979873392501062,1.6153849915880665,27.98500061035156,-1.9369372465461543,28.34000015258789,11.353065254465571,28.32500076293945,-0.012979873392501062
3215,2012-06-14,27.059999465942386,27.559999465942386,26.76000022888184,27.35000038146973,868802.0,-0.010603324003016334,1.2535218834957715,0.3741949138985504,46.81528600516078,45.987152393010895,0.12003624958823522,0.5402751249698596,2.069227456731177,3.362705599582487,11.81765780601122,0.7999992370605469,-0.7238400718295352,-0.49375047683715323,-2.1531667263959413,1.1656657727216349,-1.3234586016165473,0.3359576479422408,-0.8915178309994687,12.711828791258545,-28.750052950992703,0.8297081247793938,6,0.1175012588500941,0.6475009918212855,2.946250438690182,3.9050006866455043,-0.10499954223633523,3,-0.030857320803852284,-1.3101615841406498,27.35000038146973,1.6153849915880665,27.98500061035156,-1.9369372465461543,28.34000015258789,-0.030857320803852284
3216,2012-06-15,28.03499984741211,28.184999465942386,27.1200008392334,27.20499992370605,1121069.0,0.03603105693689512,-1.130001316073074,-2.86205966693853,52.63755090771634,48.36310161759157,-0.7408301945845643,-0.4030134796121203,0.9476998054312773,2.4216856435406697,10.964518491683926,1.125,-0.5839369916670591,0.4479999542236328,-1.2225261165749792,2.118526025022245,-0.38726308117567143,1.283262989622937,-1.689427060211763,54.0253935926033,11.255288197599654,0.8352630353993054,6,-0.7874994277954102,-0.7274999618530273,1.971250057220459,2.9300003051757812,-1.9949989318847656,4,-0.06295699658480158,1.2535218834957715,27.059999465942386,-1.3101615841406498,27.35000038146973,1.6153849915880665,27.98500061035156,-0.06295699658480158
3217,2012-06-18,27.84000015258789,28.78000068664551,27.770000457763672,28.56999969482422,916519.0,-0.006955580377583592,-1.321842457194229,-0.8795176016122804,50.25611887789254,49.83528366063193,-0.15623236590957745,-0.23585816469368126,1.057940053985746,2.648679277734427,10.833172730102014,1.0100002288818395,-0.45763829935101086,0.26300029754638743,-1.3984779040016733,1.9244784990944481,-0.5677388032276447,1.0937393983204196,-1.3279616822655598,53.46533064164309,11.687527518058104,0.8307391007740305,6,-0.054999351501464844,-0.6350002288818359,2.1362500190734863,3.125,-1.1550006866455043,0,-0.04831175668041321,-1.130001316073074,28.03499984741211,1.2535218834957715,27.059999465942386,-1.3101615841406498,27.35000038146973,-0.04831175668041321
3218,2012-06-19,28.540000915527344,28.69499969482422,27.68000030517578,28.0,925917.0,0.025143705427544072,1.388238145245981,-0.7397277454079899,59.167155914359284,50.85385654000518,-0.5442827817046236,-1.0022066364753641,0.26505933102894375,1.9763656359716677,11.542809737363047,1.0149993896484375,-0.30563809359220784,0.9725009918212884,-0.6631916448224437,2.6081936284650205,0.1546546734994223,1.7903473101431544,-1.8714847030703474,88.11882590443224,40.35615805664374,0.8178463183218653,6,-0.6000003814697266,-1.3625001907348633,1.2649989128112793,2.424999237060547,-1.4150009155273438,1,-0.08163986532274559,-1.321842457194229,27.84000015258789,-1.130001316073074,28.03499984741211,1.2535218834957715,27.059999465942386,-0.08163986532274559
3219,2012-06-20,28.70499992370605,28.899999618530273,28.415000915527344,28.479999542236328,607681.0,0.005781324558014944,-1.7324052632427291,0.4166666666666601,58.54374840820899,51.222302511352666,-0.6419719205936936,-1.1700970061633384,0.04280557020836184,1.8373403812891844,12.117661600803658,0.4849987030029297,0.07286625250234025,1.1012499809265108,-0.6036067622149481,2.80610672406797,0.24882160935577957,1.953678352497242,-1.8893946336424712,90.88786212895802,38.7584363371368,0.8524283715707301,6,-0.764999389648434,-1.5274991989135707,0.7412505149841344,2.2600002288818395,0.3350009918212926,2,-0.07193870543619918,1.388238145245981,28.540000915527344,-1.321842457194229,27.84000015258789,-1.130001316073074,28.03499984741211,-0.07193870543619918
3220,2012-06-21,28.59499931335449,29.20000076293945,28.26000022888184,28.479999542236328,766217.0,-0.0038321062756986324,-2.3873990906560443,0.5111092273131784,60.904095173113156,52.25881802741996,-0.5568220820410943,-1.0924808958975945,0.0955106109229007,1.9859519919107527,12.809845674684889,0.9400005340576101,0.3644319533967817,0.9762494087219196,-0.759219406142055,2.711718223585894,0.10851500128993052,1.8439838161539086,-1.641130290340719,70.91339077998636,14.641655667163214,0.867734407431988,6,-0.6149988174438441,-1.3774986267089844,0.7387509346008336,2.370000839233402,1.105001449584961,3,-0.04388876345174397,-1.7324052632427291,28.70499992370605,1.388238145245981,28.540000915527344,-1.321842457194229,27.84000015258789,-0.04388876345174397
3221,2012-06-22,28.295000076293945,28.46500015258789,27.96999931335449,28.20000076293945,514998.0,-0.010491318211727885,1.275868721636392,0.8260826298244142,71.98556859530676,54.96051962191852,-0.29226026421270035,-0.7742923018649783,0.29921354728547556,2.315306013250833,12.401515485024955,0.625,0.40245709383120243,0.6395001411437988,-1.121668634697997,2.4006689169855946,-0.24108424677709905,1.5200845290646967,-1.1614405140861201,40.460499072677585,-21.91986296942951,0.8805843879208987,6,-0.3149995803833008,-1.077499389648441,0.9612503051757812,2.6700000762939453,1.7099990844726562,4,-0.04735819575807565,-2.3873990906560443,28.59499931335449,-1.7324052632427291,28.70499992370605,1.388238145245981,28.540000915527344,-0.04735819575807565
3222,2012-06-25,27.46500015258789,28.29999923706055,27.334999084472656,28.20000076293945,557760.0,-0.02933380178363887,1.064176839219262,-7.736904451181234,59.38417230131754,55.99972158150615,0.4476425670358424,0.05000159753721789,1.073351312743398,3.1563207477483886,11.83484934915989,0.9650001525878942,0.3162189828235178,-0.18524980545043945,-1.9481169110257461,1.5776173001248672,-1.066683358238091,0.6961837473372121,-0.16612529432153522,6.970560381592121,-56.36275009874028,0.8814335527876532,6,0.5150003433227539,-0.24749946594238637,1.6000003814697266,3.385000228881836,2.295000076293949,0,-0.05188418820839791,1.275868721636392,28.295000076293945,-2.3873990906560443,28.59499931335449,-1.7324052632427291,28.70499992370605,-0.05188418820839791
3223,2012-06-26,27.15999984741211,27.69499969482422,26.93000030517578,27.489999771118164,680385.0,-0.011105053831468537,1.0675665574666278,0.44897911519857386,43.73284825352775,55.93628271517812,0.6965604004635466,0.321472124361037,1.3268202128305013,3.4729893702288344,11.493688207893438,0.7649993896484375,0.26490850214893413,-0.4585000991821282,-2.2332237017581775,1.3162235033939211,-1.345861900470151,0.4288617021058947,2.04000091552734,10.13213638128145,-46.82951206420655,0.8873618012880241,6,0.8200006484985352,0.057500839233394885,1.7562503814697266,3.690000534057617,2.5050010681152344,1,-0.017488968488156398,1.064176839219262,27.46500015258789,1.275868721636392,28.295000076293945,-2.3873990906560443,28.59499931335449,-0.017488968488156398
3224,2012-06-27,27.63999938964844,27.739999771118164,27.114999771118164,27.29999923706055,799071.0,0.017673031845840237,1.3148108902358349,-1.0303037308903853,43.16081281992615,55.53023013904094,0.2928159827118151,-0.11022922926945711,0.7678889016720483,3.0004623715171483,10.531946997554552,0.625,0.260721450224505,-0.012750530242914948,-1.7597827261068417,1.7342816656210118,-0.8862666281748766,0.8607655676890467,1.5146013641357357,31.277486400691217,-20.936695134211348,0.8735160979319634,6,0.42500114440917613,-0.4224987030029368,1.1625008583068812,3.2100009918212855,1.8649997711181605,2,-0.018632395116525036,1.0675665574666278,27.15999984741211,1.064176839219262,27.46500015258789,1.275868721636392,28.295000076293945,-0.018632395116525036
3225,2012-06-28,27.229999542236328,27.79999923706055,26.899999618530273,27.739999771118164,616880.0,-0.014833569336678898,1.8571454521784465,-1.5,40.50302396675624,54.18194936782315,0.8151925037423666,0.31431025752194586,1.1265762991349106,3.4093194954808226,9.88460088089263,0.899999618530277,0.2454260532713306,-0.4217503547668464,-2.169775855995912,1.3262751464622191,-1.2957631053813792,0.45226239584768635,1.8801092025756816,21.08624991011699,-25.765137731307448,0.8740127506145321,6,0.8200006484985352,-0.012498855590823865,1.3725004196166992,3.6200008392333984,3.510000228881836,3,0.06647085581046497,1.3148108902358349,27.63999938964844,1.0675665574666278,27.15999984741211,1.064176839219262,27.46500015258789,0.06647085581046497
3226,2012-06-29,29.0,29.065000534057614,27.95000076293945,27.95000076293945,1203290.0,0.0650018541138142,-1.1238106310240328,-2.0588211094780293,54.38829659066526,54.6410802247979,-0.8979571603127923,-1.3525546880084747,-0.6344459881739191,1.6502135450786426,8.692282502034674,1.8350009918212855,0.38354850742062396,1.2387500762939467,-0.5608695859551993,3.038369738543093,0.3389402451693755,2.138559907418518,-2.1000003814697266,96.9976671330053,51.99426958544711,0.8998098311245728,6,-0.9499998092651367,-1.7824993133544957,-0.47624969482421875,1.8500003814697266,1.5249996185302734,4,0.024137957342739602,1.8571454521784465,27.229999542236328,1.3148108902358349,27.63999938964844,1.0675665574666278,27.15999984741211,0.024137957342739602
3227,2012-07-02,29.26499938964844,29.56999969482422,28.70000076293945,29.114999771118164,812651.0,0.009137909987877224,1.2894701838834202,0.14285688335374186,58.61371956071946,54.5795872966157,-1.0499796795424707,-1.371663672869456,-0.9029993548412634,1.3942474627500445,6.76967937508062,0.8699989318847692,0.5360945172568172,1.3029994964599645,-0.18607454882666374,2.7920735417465927,0.5584624738166504,2.0475365191032786,-2.3649997711181676,88.5767679228261,43.287700616962944,0.7445370226433147,7,-1.029999732971195,-1.8624992370605504,-1.0062489509582555,1.3925008773803675,0.8649997711181605,0,0.02528617073472117,-1.1238106310240328,29.0,1.8571454521784465,27.229999542236328,1.3148108902358349,27.63999938964844,0.02528617073472117
3228,2012-07-03,29.19499969482422,29.53499984741211,28.97500038146973,29.35000038146973,741279.0,-0.0023919253813133867,1.1333328489269658,-1.0333405388909367,63.437723050746555,55.12336225689765,-0.9803967046371653,-1.1221324507336021,-0.7990772330770497,1.4785536361474563,5.050954841437435,0.5599994659423793,0.5643380536784193,1.082499790191651,-0.2506346332553946,2.415634213638697,0.41593257846813003,1.7490670019151722,-2.188200073242186,85.95505658110267,34.018407460683974,0.6665672117235222,7,-0.9600000381469727,-1.7924995422363281,-0.9362492561340332,1.4625005722045898,1.2350006103515625,1,0.01935264736987774,1.2894701838834202,29.26499938964844,-1.1238106310240328,29.0,1.8571454521784465,27.229999542236328,0.01935264736987774
3229,2012-07-04,29.190000534057614,29.229999542236328,29.020000457763672,29.114999771118164,522234.0,-0.00017123345842995352,1.7096869462492617,-0.4838737463852487,66.18542333006931,55.71017649655944,-1.005057817224209,-1.0658493307314494,-0.7940088948347146,1.5039631285782669,4.933467896376344,0.20999908447265625,0.6393357003660078,1.010250568389889,-0.3995590292841129,2.420060166063891,0.30534576955288983,1.7151553672268882,-2.0806729095458927,85.76782210081217,27.67692786932774,0.7049047988370002,7,-0.9550008773803675,-1.787500381469723,-0.9312500953674281,1.467499732971195,1.6049995422363317,2,0.016272708899594646,1.1333328489269658,29.19499969482422,1.2894701838834202,29.26499938964844,-1.1238106310240328,29.0,0.016272708899594646
3230,2012-07-05,28.71999931335449,29.29999923706055,28.625,29.11000061035156,831705.0,-0.016101446115245777,-1.327583882244267,-5.199964396521278,55.63785674882863,53.89376406917299,-0.5760371271160416,-0.5998233812439722,-0.361636446713387,1.988575592224148,5.315832720235777,0.6749992370605504,0.5573471392449676,0.5232493400573688,-0.9048089180344725,1.95130759814921,-0.19077978898855363,1.2372784691032912,-1.5122448060302673,47.530806055482586,-10.61687682740913,0.7140291290459211,7,-0.48499965667724254,-1.317499160766598,-0.4612488746643031,1.93750095367432,1.4400005340576207,3,0.027332864421312664,1.7096869462492617,29.190000534057614,1.1333328489269658,29.19499969482422,1.2894701838834202,29.26499938964844,0.027332864421312664
3231,2012-07-06,27.459999084472656,28.59499931335449,27.459999084472656,28.59499931335449,1275380.0,-0.04387187531358838,1.0000000000000062,2.9102473187168876,47.33892786695361,52.55540357646588,0.618057501467387,0.624045540041422,0.8522490310207615,3.2611180431283593,5.716442703510296,1.2600002288818324,0.43370802529103614,-0.6935008049011238,-2.157155679186914,0.7701540693846667,-1.4253282420440208,0.03832663224177324,-0.1577547696484345,0.0,-56.3134814248998,0.7318274371428961,7,0.7750005722045898,-0.057498931884765625,0.7987513542175293,3.1975011825561523,2.410001754760742,4,0.11944649657691331,-1.327583882244267,28.71999931335449,1.7096869462492617,29.190000534057614,1.1333328489269658,29.19499969482422,0.11944649657691331
3232,2012-07-09,26.815000534057614,27.65999984741211,26.78499984741211,27.5049991607666,1270933.0,-0.023488658846305577,-1.3333333333333333,0.6079281828768912,37.82638624727055,51.899130020215075,1.2976154134658948,1.2110270187990047,1.4217324680910792,3.905614891393352,5.696227064735379,0.875,0.2709660371509699,-1.2622493743896506,-2.839480361813301,0.31498161303399996,-2.050864868101474,-0.4736338806778271,2.754999160766605,1.0909340598365185,-49.084391403045394,0.7886154937118248,7,1.3624992370605504,0.587499618530277,1.2237496376037633,3.6224994659423864,3.4499988555908274,0,0.13835536120018377,1.0000000000000062,27.459999084472656,-1.327583882244267,28.71999931335449,1.7096869462492617,29.190000534057614,0.13835536120018377
3233,2012-07-10,27.3700008392334,27.7450008392334,26.78000068664551,27.040000915527344,1019309.0,0.02069738184308001,-1.2705875753121987,-0.47826171086748354,41.070238414800365,51.6668439752011,0.8666767395597645,0.6404250274214647,0.8162579442424764,3.3161316350825985,6.317021298395488,0.9650001525878871,0.05370817131517214,-0.6764990806579583,-2.284973586354223,0.9319754250383063,-1.4807363335060906,0.12773817219017403,2.1442988586425784,23.412717935520842,-20.71994522678394,0.8042372528481321,7,0.8049993515014648,0.10249900817871094,0.00749969482421875,2.497499465942383,2.789999008178711,1,0.10084027171737953,-1.3333333333333333,26.815000534057614,1.0000000000000062,27.459999084472656,-1.327583882244267,28.71999931335449,0.10084027171737953
3234,2012-07-11,26.9950008392334,27.42499923706055,26.94499969482422,27.29999923706055,694461.0,-0.013701132206852429,-1.3703640910439712,-0.9242377828512086,39.664089691738916,51.57362905575473,1.2745997642865525,1.0408295827968743,1.1252305613948863,3.6345583885098236,6.836953823360868,0.4799995422363317,-0.007721095726076044,-1.0337491035461426,-2.681930946755841,0.614432739663556,-1.857840025150992,-0.20965818194129326,2.4099268981933584,8.531756994561642,-30.882625039790092,0.8240909216048496,7,1.1799993515014648,1.0149993896484375,0.3587493896484375,2.872499465942383,3.6099987030029297,2,0.12724576251726205,-1.2705875753121987,27.3700008392334,-1.3333333333333333,26.815000534057614,1.0000000000000062,27.459999084472656,0.12724576251726205
3235,2012-07-12,26.22500038146973,26.53499984741211,25.815000534057614,26.239999771118164,2227632.0,-0.028523816774422284,1.3801648202677343,0.04917858505254958,37.39342310805402,49.68530977990905,2.1088133514075267,1.839372125616837,1.817927723836256,4.346206853825134,7.282263867382762,1.1800003051757848,0.058505117325346134,-1.761999607086178,-3.5498866230830615,0.02588740891070529,-2.6559431150846216,-0.8680560990877346,3.0749302739257764,14.748202426039006,-23.520384684955516,0.8939435079984422,7,1.4674997329711879,1.4674997329711879,1.113749504089352,3.642499923706051,4.424999237060543,3,0.17426118697231074,-1.3703640910439712,26.9950008392334,-1.2705875753121987,27.3700008392334,-1.3333333333333333,26.815000534057614,0.17426118697231074
3236,2012-07-13,26.270000457763672,26.60000038146973,26.125,26.45499992370605,944837.0,0.0017159228079834943,-1.0000000000000149,12.333799593085086,41.95286318105199,47.83410351550155,1.8280804892816924,1.74482078053434,1.7193765830631023,4.245398149021778,8.267700843138867,0.4750003814697301,0.09564770881606677,-1.6287495613098137,-3.573977848514776,0.31647872589514847,-2.601363704912295,-0.6561354177073326,2.8208343903515605,23.575121852875395,-17.88194146589667,0.9726141436024813,7,1.4049997329711914,1.422499656677246,1.1287498474121094,3.5974998474121094,4.244998931884769,4,0.14807762930581947,1.3801648202677343,26.22500038146973,-1.3703640910439712,26.9950008392334,-1.2705875753121987,27.3700008392334,0.14807762930581947
3237,2012-07-16,26.4950008392334,26.65999984741211,26.01000022888184,26.19499969482422,883907.0,0.008564917302969821,1.0634936012909324,-1.6216324889425322,45.473117288318704,45.83803620856512,1.306194939825268,1.4902983099188845,1.4234763999331932,3.9629358283929434,8.939258267888398,0.6499996185302699,0.19404714486627483,-1.3364992141723633,-3.3807567028371395,0.7077582744924129,-2.3586279585047514,-0.3143704698399752,2.3992839500383774,35.23317086283311,-9.76550011319992,1.0221287443323879,7,1.0624990463256836,1.1974992752075195,0.8762493133544922,3.372499465942383,4.814998626708988,0,0.12738252096985603,-1.0000000000000149,26.270000457763672,1.3801648202677343,26.22500038146973,-1.3703640910439712,26.9950008392334,0.12738252096985603
3238,2012-07-17,26.209999084472656,26.72500038146973,26.13999938964844,26.46999931335449,638544.0,-0.01075681244511284,-1.9250077486112624,-0.8666641235448457,39.99999999999999,42.92854472744631,1.2552486636159514,1.6778144637800736,1.6672993731587091,4.191827652747193,9.698563277946228,0.5850009918212891,0.03869090337796521,-1.5050008773803718,-3.6426849524981435,0.6326831977373999,-2.573842914939256,-0.43615883982148773,2.499528649486269,24.53409121872579,-21.28314924791062,1.0688420375588852,7,1.3475008010864258,1.4825010299682617,1.23250150680542,3.657501220703125,4.380001068115234,1,0.15471195905451407,1.0634936012909324,26.4950008392334,-1.0000000000000149,26.270000457763672,1.3801648202677343,26.22500038146973,0.15471195905451407
3239,2012-07-18,26.63999938964844,26.71999931335449,26.170000076293945,26.38500022888184,943201.0,0.01640596414330009,1.650605067584721,-0.9807651395664587,45.88563466276652,41.84496449566163,0.47549460052631787,1.1438216375035246,1.188339852429916,3.7003034568924953,10.329568453579691,0.5499992370605433,-0.18430083361544192,-0.9717505455017061,-3.107578139041369,1.1640770480379565,-2.0396643422715393,0.09616325126812697,1.8958567123164052,90.65923010173933,39.99053632963909,1.0679137967698313,7,0.5650005340576101,1.052500724792477,0.8025012016296351,3.1600017547607386,3.6599998474121094,2,0.13213215234274522,-1.9250077486112624,26.209999084472656,1.0634936012909324,26.4950008392334,-1.0000000000000149,26.270000457763672,0.13213215234274522
3240,2012-07-19,27.34000015258789,27.489999771118164,26.80500030517578,26.80500030517578,1649132.0,0.026276305517163534,-1.5607463974273958,2.098045522203855,36.3934489790686,40.62880017478552,-0.4926527692913467,0.363621793677126,0.4448926395360999,2.9502082452333482,10.417396530564435,0.850000381469723,-0.442463323557277,-0.20899982452392507,-2.2963892860386466,1.8783896369907964,-1.252694555281284,0.8346949062334339,1.032604615302521,89.86488750505832,43.19525985624668,1.04369473075736,7,-0.5599994659423828,0.35249996185302734,0.10250043869018555,2.2849998474121094,2.155000686645508,3,0.11942206918164144,1.650605067584721,26.63999938964844,-1.9250077486112624,26.209999084472656,1.0634936012909324,26.4950008392334,0.11942206918164144
3241,2012-07-20,26.95499992370605,27.70000076293945,26.95499992370605,27.420000076293945,1331629.0,-0.014081939529374754,-2.2043036333953587,-0.8691594116095241,31.430881798720804,39.9181885693911,-0.20877486198399708,0.6778384200222654,0.7688265275230073,3.283723770312431,10.71081832778446,0.7450008392333984,-0.7517587738559115,-0.5270000457763722,-2.599538028374031,1.5455379368212867,-1.5632690370752016,0.5092689455224573,1.2641485901543916,55.91712403518079,13.947485591452406,1.0362689912988292,7,-0.17499923706054332,0.7375001907348668,0.48750066757202504,2.670000076293949,2.545000076293949,4,0.13708030811658767,-1.5607463974273958,27.34000015258789,1.650605067584721,26.63999938964844,-1.9250077486112624,26.209999084472656,0.13708030811658767
3242,2012-07-23,26.040000915527344,26.81999969482422,25.6299991607666,26.67499923706055,1060330.0,-0.03394542796395983,1.572976249881435,1.3655873401314196,27.671637020206816,38.42945508110292,0.653446318423601,1.5606200791079772,1.6426220811960732,4.129100005386256,11.806092622248771,1.3250007629394496,-0.9836876261880008,-1.3707490921020522,-3.541402942698763,0.7999047584946588,-2.456076017400406,-0.2854221668036985,2.0348987195449304,19.806832725654406,-15.913260800220353,1.085326925298355,7,0.6249990463256836,1.5599985122680664,1.2374992370605469,3.5849990844726562,3.1149997711181676,0,0.17185093382438055,-2.2043036333953587,26.95499992370605,-1.5607463974273958,27.34000015258789,1.650605067584721,26.63999938964844,0.17185093382438055
3243,2012-07-24,26.684999465942386,27.0,25.96500015258789,26.239999771118164,1167874.0,0.024769528714971623,-1.0804039366184492,-0.7007887733463111,33.744318800685264,37.77170275987474,-0.11056524524088474,0.9256707134145827,0.9704801969055197,3.4172829953425214,12.53290273592899,1.0349998474121094,-1.055625773009055,-0.7020005226135204,-2.8944907241670528,1.490489678940012,-1.7982456233902866,0.39424457816324576,1.1943081311854336,50.96615887003989,20.685452454072713,1.0962451007767664,7,-0.01999950408935902,0.9149999618530238,0.8100008964538539,2.882501602172848,2.5850009918212855,1,0.173318347107438,1.572976249881435,26.040000915527344,-2.2043036333953587,26.95499992370605,-1.5607463974273958,27.34000015258789,0.173318347107438
3244,2012-07-25,27.125,27.59000015258789,26.045000076293945,26.29999923706055,1350354.0,0.016488684386866126,-1.3146084432024048,1.8539355701475932,39.609126543802795,38.0178920305135,-0.5924931287420847,0.4691637426096378,0.5006360538197754,2.9049994771232193,13.113603744034636,1.5450000762939453,-0.9879482057342202,-0.23625001907348775,-2.428326044313266,1.9558260061662907,-1.332288031693377,0.8597879935464015,0.5743629222189242,72.2222068651599,42.300824858665955,1.0960380126198894,7,-0.46000003814697266,0.47499942779541016,0.43375062942504883,2.1000003814697266,2.1749992370605504,2,0.1277419411092311,-1.0804039366184492,26.684999465942386,1.572976249881435,26.040000915527344,-2.2043036333953587,26.95499992370605,0.1277419411092311
3245,2012-07-26,29.040000915527344,29.45000076293945,27.88999938964844,28.684999465942386,2356900.0,0.07059911209317393,1.6553189002644353,0.4303043894409253,59.4838024234542,39.96577416855819,-2.309010836290028,-1.373714808187664,-1.4050016338955942,0.9328275410214459,13.482437381422937,2.3250007629394496,-0.9369410541320846,1.588250827789306,-0.7270011109015719,3.903502766480184,0.430624858443867,2.745876797134745,-3.410001754760742,89.26702420284602,53.265629740632264,1.1576259693454383,7,-1.5000009536743164,-1.4400014877319336,-1.481250286102295,-0.42750072479248047,0.18499946594238637,3,0.04338837058574274,-1.3146084432024048,27.125,-1.0804039366184492,26.684999465942386,1.572976249881435,26.040000915527344,0.04338837058574274
3246,2012-07-27,29.70000076293945,29.70000076293945,28.76499938964844,29.34000015258789,1115590.0,0.022727266756359166,4.194443267070804,1.0140820855025978,67.28579477210678,42.3894050000902,-2.717022315521916,-2.085508583255365,-2.0324629848000875,0.23847386127857106,13.968270942674293,0.9350013732910085,-0.8190715240945856,2.21325063705444,-0.21876879965264706,4.645270073761527,0.9972409187008964,3.4292603554079832,-3.9936015701293925,100.0,57.12136856726684,1.2160097183535434,7,-2.0350008010864222,-2.0350008010864222,-2.1012501716613734,-1.0875005722045863,0.2999992370605504,4,-0.0069023541562280855,1.6553189002644353,29.040000915527344,-1.3146084432024048,27.125,-1.0804039366184492,26.684999465942386,-0.0069023541562280855
3247,2012-07-30,30.0049991607666,30.540000915527344,29.78000068664551,29.85000038146973,1181542.0,0.010269306060346484,-4.152575906481246,0.430551434747589,66.27546586894974,45.308901207751276,-2.762247135696903,-2.4582618930575855,-2.322307314374534,-0.10168897604155802,14.2806094018052,0.8400001525878942,-0.5914286373480806,2.481249046325683,-0.08357128561999616,5.046069378271362,1.1988388803528451,3.7636592122985206,-4.13885590515137,88.30597452366321,41.190194633865346,1.2824101659728386,7,-1.919999122619629,-1.919999122619629,-2.4062485694885254,-1.5474987030029297,-0.2849998474121129,0,-0.01683050074625292,4.194443267070804,29.70000076293945,1.6553189002644353,29.040000915527344,-1.3146084432024048,27.125,-0.01683050074625292
3248,2012-07-31,29.76000022888184,30.309999465942386,29.76000022888184,30.15999984741211,835258.0,-0.008165270412842207,-1.7499988079060165,-2.580663024217402,67.35718353219413,47.694628859909905,-2.191146113218661,-2.2859669417533084,-2.0869329004576365,0.09319095330049265,14.6028429225317,0.5499992370605469,-0.4066521181246969,2.2080000877380392,-0.4452489225867744,4.861249098062853,0.8813755825756324,3.534624592900446,-3.6134255136718814,82.64737394846561,29.384814509531097,1.3266245051624068,7,-1.6750001907348668,-1.6750001907348668,-2.1612496376037633,-1.3024997711181676,-0.024999618530280543,1,-0.020329285537074027,-4.152575906481246,30.0049991607666,4.194443267070804,29.70000076293945,1.6553189002644353,29.040000915527344,-0.020329285537074027
3249,2012-08-01,29.665000915527344,29.940000534057614,29.459999084472656,29.76000022888184,754862.0,-0.0031921812037588593,1.1098968354775463,0.2374985098824705,73.5939712076658,51.82802021864292,-1.812532251482967,-2.26993810108317,-1.9786820012791075,0.13022400370188336,14.835861110822323,0.4800014495849574,-0.25502744328729676,2.089250755310058,-0.6333317916378505,4.811833302257966,0.7279594818361019,3.450542028784014,-3.2548206282983436,66.98115108783583,8.481332968716771,1.3612912734739544,8,-1.580000877380371,-1.580000877380371,-2.0662503242492676,-1.5050010681152344,1.2099990844726562,2,-0.013315369815374622,-1.7499988079060165,29.76000022888184,-4.152575906481246,30.0049991607666,4.194443267070804,29.70000076293945,-0.013315369815374622
3250,2012-08-02,29.5049991607666,30.395000457763672,29.38999938964844,29.60000038146973,1457242.0,-0.005393620422138423,-5.184607439229194,1.0000200774991468,71.84333830540396,56.31829316382995,-1.467446912378879,-2.158793192764797,-1.8171696384337928,0.23441304505789162,15.625022787958965,1.0050010681152308,-0.017688404548000136,1.8899990081787124,-0.9231673680687464,4.703165384426171,0.48341582005498296,3.2965821963024418,-2.8470296358397,41.69009211142763,-20.35058051187454,1.4065831881237294,8,-1.419999122619629,-1.419999122619629,-1.863748550415039,-1.5724992752075195,2.035001754760742,3,-0.00694797253133439,1.1098968354775463,29.665000915527344,-1.7499988079060165,29.76000022888184,-4.152575906481246,30.0049991607666,-0.00694797253133439
3251,2012-08-03,30.739999771118164,30.739999771118164,29.47500038146973,29.540000915527344,820574.0,0.04185733419690352,1.108334326745021,-12.631404593639104,75.22280730862371,61.601756529209595,-2.3569403248270326,-3.304909492442004,-3.0125827885569763,-1.065672728011542,16.54931673923886,1.264999389648434,0.1892427966008654,2.9609995841979995,-0.17771373235342125,6.09971290074942,1.3916429259222873,4.530356242473712,-3.849108362755235,100.0,33.14037545547656,1.569356658275711,8,-2.3874998092651367,-2.5550003051757812,-3.1062493324279785,-2.807499885559082,0.9650001525878871,4,-0.04928430061576827,-5.184607439229194,29.5049991607666,1.1098968354775463,29.665000915527344,-1.7499988079060165,29.76000022888184,-0.04928430061576827
3252,2012-08-06,30.524999618530273,30.82500076293945,30.415000915527344,30.739999771118164,693139.0,-0.006994149453114051,1.1298575193706488,-0.17916696469017476,75.85381000063312,66.28058888475935,-1.6079294677993445,-2.9489064328819623,-2.7599996752150346,-0.9139164212715478,16.99609842348139,0.4099998474121058,0.427343378264915,2.5604994773864753,-0.7709373545290674,5.891936309302018,0.8947810614287022,4.2262178933442485,-3.3261795411469244,79.09401691225155,6.596270822065449,1.6657184159577716,8,-2.089999198913574,-2.297499656677246,-2.891249179840088,-2.6474990844726562,1.4950008392333984,0,-0.017199004916991778,1.108334326745021,30.739999771118164,-5.184607439229194,29.5049991607666,1.1098968354775463,29.665000915527344,-0.017199004916991778
3253,2012-08-07,30.1299991607666,30.57999992370605,29.98500061035156,30.5,752826.0,-0.012940228098279327,1.2452775188665626,1.7209329146040702,70.99879660294529,69.76833000244186,-0.7519398071770809,-2.462801061147889,-2.3384848618365552,-0.5862164772998106,17.38627722939384,0.5949993133544922,0.7493180132827426,2.027499103546141,-1.4266461111877717,5.481644318280054,0.3004264961791847,3.7545717109130976,-2.568561014827644,51.56787895060039,-17.862869657403408,1.7270726073669562,8,-0.7724990844726562,-1.9024991989135742,-2.311249256134033,-2.2974987030029297,2.430002212524414,1,-0.013607695281518284,1.1298575193706488,30.524999618530273,1.108334326745021,30.739999771118164,-5.184607439229194,29.5049991607666,-0.013607695281518284
3254,2012-08-08,30.43000030517578,30.54999923706055,30.0049991607666,30.06999969482422,710240.0,0.009956891893970754,-1.224482487485515,-0.9729724156773392,69.53223901514257,70.8848229570739,-0.5965591561269648,-2.626951106519982,-2.5808590839042083,-0.9498222974322275,17.79754178281079,0.5450000762939489,1.2344992075214911,2.155750274658203,-1.4064358622398956,5.717936411556302,0.37465720620915377,3.9368433431072525,-2.5422058975367747,72.47386203834908,5.395412053544831,1.7810930684490487,8,-0.6350002288818359,-2.202500343322754,-2.611250400543213,-2.5974998474121094,2.0849990844726634,2,-0.022839293061262644,1.2452775188665626,30.1299991607666,1.1298575193706488,30.524999618530273,1.108334326745021,30.739999771118164,-0.022839293061262644
3255,2012-08-09,30.795000076293945,30.875,30.440000534057614,30.53499984741211,665889.0,0.011994734389012773,1.071425652017946,0.7222216335353706,74.33460360989329,71.66802393905017,-0.7671011181136151,-2.7742612523709873,-2.89231265033132,-1.3779080664919476,17.445242528965863,0.44499969482421875,1.681167206352356,2.292250061035155,-1.302602096372624,5.887102218442937,0.49482398233126546,4.089676139739044,-2.6134850331248956,94.28571817826356,24.729852692211537,1.797426078703891,8,-0.6625003814697266,-2.5425004959106445,-2.976250171661377,-2.9624996185302734,2.19000053405761,3,0.0025978218382158857,-1.224482487485515,30.43000030517578,1.2452775188665626,30.1299991607666,1.1298575193706488,30.524999618530273,0.0025978218382158857
3256,2012-08-10,30.15999984741211,30.709999084472656,30.01499938964844,30.63999938964844,511622.0,-0.020620237938257402,1.2419383617692727,-1.846150460330865,77.06963601474949,72.86737617747237,-0.0670377568492384,-1.9319411810508775,-2.1958562656517806,-0.7969942378508357,16.974362273594167,0.7800006866455043,2.060258882991306,1.462749862670897,-2.043298184461271,4.968797909803062,-0.2902741608951871,3.215773886236981,-1.6552666094233466,19.662849109332193,-53.864951444093215,1.753024023566083,8,-0.027500152587890625,-1.9075002670288086,-2.341249942779541,-2.3274993896484375,2.5600013732910156,4,0.04575600381621503,1.071425652017946,30.795000076293945,-1.224482487485515,30.43000030517578,1.2452775188665626,30.1299991607666,0.04575600381621503
3257,2012-08-13,29.8700008392334,30.315000534057614,29.81999969482422,30.229999542236328,473471.0,-0.00961535177871009,-1.1521729215127576,0.7499980131766072,71.95038528173808,73.3777319274217,0.2255130158622265,-1.4504992585117868,-1.79621268298785,-0.5798430523070053,16.31410163324233,0.4950008392333949,2.1138116487568546,1.0040008544921868,-2.378451800783708,4.3864535097680815,-0.6872254731457588,2.6952271821301323,-1.0808355898032858,4.739443596734186,-68.68278532705872,1.6912263276379467,8,0.2624988555908203,-1.6175012588500977,-2.05125093460083,-2.0375003814697266,2.1099987030029297,0,0.061432843418686156,1.2419383617692727,30.15999984741211,1.071425652017946,30.795000076293945,-1.224482487485515,30.43000030517578,0.061432843418686156
3258,2012-08-14,30.26499938964844,30.40500068664551,29.815000534057614,30.020000457763672,526198.0,0.01322392163766617,1.2476130963626026,-0.6805550404518412,71.77531059893401,73.1756585264515,-0.10093222146080905,-1.6086050919828843,-2.1048585466557412,-1.0286480461970662,15.72737208664838,0.5900001525878977,2.051173319433122,1.1962493896484396,-1.9966832835360755,4.389182062832955,-0.40021694694381793,2.792715726240697,-1.225533970149943,42.45274361442801,-29.83569205341623,1.5964663365922576,8,-0.1324996948242223,-2.0124998092651403,-2.4749994277954137,-2.432498931884769,1.590000152587887,1,0.057987811118723975,-1.1521729215127576,29.8700008392334,1.2419383617692727,30.15999984741211,1.071425652017946,30.795000076293945,0.057987811118723975
3259,2012-08-15,30.15999984741211,30.34000015258789,29.88999938964844,30.0,346022.0,-0.003469338984102066,-1.3684184108819208,0.6530634488127581,60.3703648759481,71.9008837009564,0.09126445791707738,-1.2926495443312156,-1.966460960294583,-0.9789311185764547,15.108934946291164,0.4500007629394496,1.9778395765388765,0.9152498245239258,-2.096931307047818,3.9274309560956695,-0.5908407412619461,2.4213403903097976,-0.90027027825343,32.54712143159205,-36.04068260960471,1.5060905657858723,8,0.015000343322753906,-1.9075002670288086,-2.336249828338623,-2.3274993896484375,1.6949996948242188,2,0.07957564781237347,1.2476130963626026,30.26499938964844,-1.1521729215127576,29.8700008392334,1.2419383617692727,30.15999984741211,0.07957564781237347
3260,2012-08-16,30.604999542236328,30.70000076293945,30.20000076293945,30.239999771118164,443884.0,0.014754631865901757,-1.247202184246472,2.2812507450587702,58.727089734082014,70.06802619267398,-0.2025961689987028,-1.5605101504904582,-2.3894503632090753,-1.488044682526187,15.524323113974315,0.5400009155273402,1.9253543442382366,1.1969995498657227,-1.7333161396262255,4.127315239357674,-0.26815829488025145,2.6621573946116968,-1.151437521376689,88.2681885699551,22.676701316026737,1.4651578447459754,8,-0.25999927520751953,-2.3524999618530273,-2.5124993324279785,-2.7749996185302734,1.9399909973144531,3,0.06240809919883272,-1.3684184108819208,30.15999984741211,1.2476130963626026,30.26499938964844,-1.1521729215127576,29.8700008392334,0.06240809919883272
3261,2012-08-17,30.649999618530273,30.85000038146973,30.399999618530273,30.78000068664551,509730.0,0.001470350497206896,2.3333333333332718,-0.35616753324799133,56.54822901199712,67.92296163838111,-0.29246070428910187,-1.3855337210588026,-2.409690404226481,-1.6035355321304614,16.25156294520193,0.4500007629394567,1.8409674434538772,1.0572496414184585,-1.6815463017756258,3.7960455846125463,-0.3121483301785837,2.4266476130155006,-1.025865040173791,80.67625193959856,17.216168330007918,1.3693979715970435,8,-0.30499935150146484,-2.3975000381469727,-2.9574995040893555,-2.8199996948242188,2.180002212524421,4,0.0761827413012297,-1.247202184246472,30.604999542236328,-1.3684184108819208,30.15999984741211,1.2476130963626026,30.26499938964844,0.0761827413012297
3262,2012-08-20,30.51499938964844,30.93000030517578,30.399999618530273,30.71999931335449,560045.0,-0.004404575222252682,-1.4367877578760442,1.576909533730352,57.84007348936222,66.46088129242743,-0.17771702972691372,-0.9466220306181548,-2.2514719053721066,-1.529908564038319,15.911759805998365,0.5300006866455078,1.7807319932197636,0.6984994888305707,-1.4951277790732682,2.8921267567344096,-0.39831414512135055,1.7953131227824919,-0.7407609606947361,62.780179307915,1.6749855527232214,1.09681363395192,8,-0.14249897003174183,-2.2349996566772496,-2.8312492370605504,-2.752498626708988,3.194999694824215,0,0.07225960593670155,2.3333333333332718,30.649999618530273,-1.247202184246472,30.604999542236328,-1.3684184108819208,30.15999984741211,0.07225960593670155
3263,2012-08-21,31.309999465942386,31.479999542236328,30.5049991607666,30.690000534057614,659537.0,0.026052763958554603,1.0312527318821576,-3.024386159156812,64.91385461061222,65.94772746970183,-0.88030497799922,-1.4517973127723103,-3.002092583685897,-2.3781306560593514,15.940607309585191,0.9750003814697266,1.582499165929434,1.2622495651245167,-0.46747311007582226,2.9919722403248556,0.397388227524349,2.1271109027246844,-1.3739543743175915,89.30817232833284,27.750508025497723,0.8648613376001689,8,-0.6624994277954137,-2.7550001144409215,-3.6849994659423864,-3.6024990081787145,1.0350017547607386,1,0.021398916886687935,-1.4367877578760442,30.51499938964844,2.3333333333332718,30.649999618530273,-1.247202184246472,30.604999542236328,0.021398916886687935
3264,2012-08-22,30.59000015258789,31.18000030517578,30.43000030517578,31.11000061035156,496839.0,-0.02299582643358644,1.272727798167789,-0.8387118606525451,58.93005099764555,64.23611051278542,-0.1511141711887234,-0.48369840339529446,-2.2246942329529915,-1.7223874707844473,16.589361920017524,0.8799991607666051,1.3702106921133677,0.3690002441406257,-0.6935661210613198,1.4315666093425712,-0.16228293846034703,0.9002834267415984,-0.40692234886525114,30.46873137353094,-32.21398128578784,0.5312831826009722,8,0.05749988555908203,-2.035000801086426,-2.9650001525878906,-2.8824996948242188,2.0849990844726634,2,0.04135336329971939,1.0312527318821576,31.309999465942386,-1.4367877578760442,30.51499938964844,2.3333333333332718,30.649999618530273,0.04135336329971939
3265,2012-08-23,30.29999923706055,30.95000076293945,30.29999923706055,30.75,582568.0,-0.00948025217655335,-1.8888907726868278,0.865385320764405,45.71149506784849,60.751872629796424,0.06848910165263078,-0.09956642320250353,-1.8701316455804573,-1.500977259006607,17.342385447856728,0.6500015258788991,1.2250990896643437,0.015999412536626068,-0.8895480597064811,0.9215468847797332,-0.4367743235849275,0.46877314865817965,1.1800003051757777,0.0,-55.56796285432577,0.45277373612155436,8,0.34750080108642223,-1.7449998855590856,-2.851249217987064,-2.5924987792968786,2.6250000000000036,3,0.05132014337722568,1.272727798167789,30.59000015258789,1.0312527318821576,31.309999465942386,-1.4367877578760442,30.51499938964844,0.05132014337722568
3266,2012-08-24,29.4950008392334,30.3799991607666,29.399999618530273,30.29999923706055,833826.0,-0.026567604557644398,1.0310908275140975,1.7888822955961734,40.9965100839434,57.31255316337479,0.8596373758193288,0.726536333437565,-1.0400265911768116,-0.7634802010614905,17.51333133783346,0.9799995422363281,1.0563261014089846,-0.7787489891052246,-1.7162080759575957,0.1587100977471465,-1.2474785325314102,-0.31001944567903905,1.9613986968994155,4.567366547487939,-46.040857513140494,0.4687295434261861,8,0.9449987411499023,-0.9400014877319336,-2.2587504386901855,-1.7875003814697266,3.8049983978271555,4,0.10340700503593059,-1.8888907726868278,30.29999923706055,1.272727798167789,30.59000015258789,1.0312527318821576,31.309999465942386,0.10340700503593059
3267,2012-08-27,29.5,29.78499984741211,29.5,29.56999969482422,540360.0,0.00016949179943570591,-7.142888283378746,0.08695631570592141,44.090059843554364,54.23641419055483,0.890253841008068,0.7186074499875446,-1.0130569750351484,-0.8034252810991092,17.096716478269258,0.28999900817871094,0.8017789667541564,-0.748499870300293,-1.7419681152985689,0.24496837469798294,-1.245233992799431,-0.251765747801155,1.8741435394287116,4.807710823928789,-43.79216588070335,0.49673412249913707,8,0.9399995803833008,-0.9450006484985352,-2.263749599456787,-1.7924995422363281,3.1650009155273438,0,0.11288141800185403,1.0310908275140975,29.4950008392334,-1.8888907726868278,30.29999923706055,1.272727798167789,30.59000015258789,0.11288141800185403
3268,2012-08-28,29.15500068664551,29.5,29.15500068664551,29.5,637414.0,-0.011694891978118238,-1.0000000000000207,4.928583106266979,38.139525806010944,51.766320960561806,1.1859576394561309,1.0708613781415437,-0.6620052493739479,-0.5029180177189154,16.523924359642095,0.34499931335448863,0.5557120696789752,-1.0632492065429666,-2.151652994165456,0.025154581079522842,-1.6074511003542113,-0.5190473127317219,2.140177095947262,0.0,-43.697116242521815,0.544201893811244,8,1.1624994277954066,-0.432500839233402,-2.0225009918212926,-1.7525005340576207,3.5500011444091832,1,0.15623386350711255,-7.142888283378746,29.5,1.0310908275140975,29.4950008392334,-1.8888907726868278,30.29999923706055,0.15623386350711255
3269,2012-08-29,29.270000457763672,29.32999992370605,29.059999465942386,29.20499992370605,591565.0,0.003944426973409021,1.9189322940831135,-0.18840772007807546,35.12193832986041,49.14352636009274,1.040896331465639,0.9747266065121458,-0.7748107381740432,-0.6445491208022283,16.201553848809546,0.27000045776366477,0.3829037651141043,-0.9284994125366204,-2.0721086221740492,0.21510979710080846,-1.500304017355333,-0.35669480771790774,1.8967666990722662,11.111155963487777,-25.105090917031447,0.5718046048187138,8,0.9999990463256836,-0.5075006484985352,-2.137500762939453,-1.8675003051757812,2.6549987792968786,2,0.10505639613421436,-1.0000000000000207,29.15500068664551,-7.142888283378746,29.5,1.0310908275140975,29.4950008392334,0.10505639613421436
3270,2012-08-30,29.29999923706055,29.540000915527344,29.209999084472656,29.270000457763672,557022.0,0.0010248984908682868,-3.3999796551548753,0.46151588955077916,40.48670381782602,47.35891244962929,0.9010735322701784,0.9787640312492449,-0.7986752143711122,-0.7000776088319363,15.602842062192114,0.3300018310546875,0.17541804223502666,-0.8882506370544405,-2.061326532756649,0.28482525864776775,-1.4747885849055464,-0.3017126892033346,1.6982265045039036,18.181805045805326,-19.296854555099166,0.586537947851105,8,0.970000267028805,0.3850002288818324,-2.1674995422363317,-1.8974990844726598,3.100002288818356,3,0.1151877163099404,1.9189322940831135,29.270000457763672,-1.0000000000000207,29.15500068664551,-7.142888283378746,29.5,0.1151877163099404
3271,2012-08-31,29.22500038146973,29.520000457763672,29.1299991607666,29.25,828097.0,-0.002559687970774993,-2.6278842827107156,-0.8333545269580738,42.50869273956876,45.655425699652234,0.84113306474962,0.9849419200913445,-0.7086157211595427,-0.6683087812225175,14.68878569080469,0.3900012969970703,0.09092824478360129,-0.8874995231628375,-2.1053638315516423,0.33036478522596724,-1.49643167735724,-0.27856736896843515,1.6181672580449593,22.758734994435915,-18.082077900579318,0.6089321541944018,8,1.0449991226196254,0.8974990844726527,-1.6550006866455114,-1.8225002288818395,2.764999389648434,4,0.12660389417605722,-3.3999796551548753,29.29999923706055,1.9189322940831135,29.270000457763672,-1.0000000000000207,29.15500068664551,0.12660389417605722
3272,2012-09-03,30.0,30.06999969482422,29.1200008392334,29.13500022888184,611293.0,0.026518378388855846,-1.1229059089543236,-34.600518806749264,47.17182771061671,43.68408937743051,-0.016317653932276244,0.17770501902163005,-1.4324811490157074,-1.4566837810103266,13.904526444515236,0.9499988555908203,-0.001247275370126033,-0.08624992370605611,-1.2892188811240324,1.1167190337119202,-0.687734402415046,0.5152345550029338,0.7005141856289043,93.06933871671345,50.26649485759667,0.6014844787089884,9,0.11999988555908203,0.26999950408935547,-2.3350000381469727,-2.5324993133544957,2.1599998474121094,0,0.10999997456868504,-2.6278842827107156,29.22500038146973,-3.3999796551548753,29.29999923706055,1.9189322940831135,29.270000457763672,0.10999997456868504
3273,2012-09-04,29.71999931335449,30.09000015258789,29.6200008392334,30.09000015258789,606079.0,-0.009333356221517097,1.5405310665147665,-0.4277467481351035,45.47324077319124,42.188888241380035,0.01611777010634796,0.4484045674231716,-1.0937130521236575,-1.1873516428618096,13.567945821142319,0.4699993133544922,-0.09539842160009471,-0.3457506179809613,-1.5595058611935926,0.86800462523167,-0.9526282395872769,0.26112700362535435,0.8492736946994945,64.07761237146191,19.152239152277815,0.6068776216063162,9,0.28500080108642933,0.5500001907348668,-1.634999275207516,-1.8324985504150355,1.7650012969970703,1,0.0990915770596783,-1.1229059089543236,30.0,-2.6278842827107156,29.22500038146973,-3.3999796551548753,29.29999923706055,0.0990915770596783
3274,2012-09-05,29.73500061035156,30.04999923706055,29.46500015258789,29.729999542236328,749125.0,0.000504754284779807,-1.1869130890500463,-0.013516369653626853,40.18059118382287,41.57434336537719,-0.14854018470511932,0.3991295457917552,-1.0640351531694243,-1.2288500393377007,13.131701824702152,0.5849990844726598,-0.19435088937202494,-0.29599933624268004,-1.505633822508102,0.913635150022742,-0.9008165793753911,0.30881790689003097,0.7135305143334953,63.4020831407955,22.969551234817892,0.6048172431327109,9,-0.01500129699706676,0.5349988937377965,-1.6500005722045863,-1.8474998474121058,2.305000305175785,2,0.09988233259592394,1.5405310665147665,29.71999931335449,-1.1229059089543236,30.0,-2.6278842827107156,29.22500038146973,0.09988233259592394
3275,2012-09-06,30.875,30.875,29.71500015258789,29.81999969482422,881129.0,0.03833863683364358,1.1990512073242166,210.95499618626732,52.03620409370837,42.800976033128855,-1.3392328286878197,-0.7742661798853447,-2.1319697233932793,-2.3721411750953045,12.743617439585314,1.1599998474121094,-0.3924590583045031,0.8400000572204576,-0.38074983714348676,2.060749951584402,0.22962511003848363,1.4503750044024315,-1.8150005340576136,100.0,61.987071581663656,0.6103749471819724,9,-0.9075002670288086,-0.6050004959106445,-2.7899999618530273,-2.987499237060547,0.7849998474121094,3,0.03400807245540238,-1.1869130890500463,29.73500061035156,1.5405310665147665,29.71999931335449,-1.1229059089543236,30.0,0.03400807245540238
3276,2012-09-07,31.540000915527344,32.330001831054695,31.114999771118164,31.2450008392334,1189588.0,0.02153849119116913,-3.3783683470742334,0.27962084451226127,58.4640967793352,44.398091248215614,-1.88150468032525,-1.4024861361675889,-2.772753765395038,-3.0164018434629725,13.273720894334756,1.4550018310546946,-0.4966801659475948,1.4360009193420424,0.041819269075531906,2.830182569608553,0.7389100942087872,2.1330917444752977,-2.4437014389038048,75.38938718273982,38.83594999348006,0.6970908251332557,9,-0.8450002670288015,-0.8450002670288015,-3.455000877380371,-3.6525001525878906,0.33499908447265625,4,0.027266981147365144,1.1990512073242166,30.875,-1.1869130890500463,29.73500061035156,1.5405310665147665,29.71999931335449,0.027266981147365144
3277,2012-09-10,31.70499992370605,31.71999931335449,31.3700008392334,31.57999992370605,610309.0,0.005231420525973363,3.5161449104153903,0.42372870397310314,53.64056028633101,46.120428412695624,-1.9007116832235376,-1.4998616030116843,-2.919662327100273,-3.1673144834326727,14.05496195671735,0.3499984741210902,-0.4831043948678584,1.5092499732971163,-0.051644563190876625,3.070144509785109,0.7288027050531198,2.2896972415411128,-2.4793523529052663,78.1849374802771,46.309205485554784,0.7804472682439972,9,-1.0099992752075089,-1.0099992752075089,-3.436250209808346,-3.717499732971188,0.9849987030029332,0,0.008989113644470192,-3.3783683470742334,31.540000915527344,1.1990512073242166,30.875,-1.1869130890500463,29.73500061035156,0.008989113644470192
3278,2012-09-11,32.02000045776367,32.02000045776367,31.35000038146973,31.65999984741211,627234.0,0.009935358297291641,2.722216335353687,2.8800048828125,64.24304045253587,49.35610642632623,-1.9741796854371465,-1.7672481884037268,-3.210282450501154,-3.447253043898442,14.873719327425244,0.6700000762939418,-0.3582459627045367,1.736500453948974,-0.02519453267317573,3.49819544057112,0.8556529606379009,2.617347947260047,-2.67017871655273,89.17971407762249,54.7661895871651,0.8808474933110737,9,-1.2949991226196254,-1.3249998092651296,-3.6887502670288086,-3.9899997711181676,-0.625,1,0.004372248208837526,3.5161449104153903,31.70499992370605,-3.3783683470742334,31.540000915527344,1.1990512073242166,30.875,0.004372248208837526
3279,2012-09-12,32.560001373291016,32.919998168945305,31.96999931335449,32.09999847412109,991940.0,0.01686448806394103,-1.6388812359597826,1.2777836646463132,71.44215916345875,52.79560146472987,-2.2332675991319917,-2.232699667834858,-3.7189642637503724,-3.9657807950329342,15.947429862160634,0.9499988555908168,-0.2320216764847558,2.156501293182373,0.1240716010800611,4.1889309852846885,1.140286447131217,3.172716139233529,-3.0909724284863245,88.76764372966952,47.93554845741103,1.016214846051157,9,-1.5400018692016637,-1.570002555847168,-3.7675013542175293,-4.530000686645511,-1.0500011444091761,2,-0.03301599255524845,2.722216335353687,32.02000045776367,3.5161449104153903,31.70499992370605,-3.3783683470742334,31.540000915527344,-0.03301599255524845
3280,2012-09-13,32.514999389648445,32.79499053955078,32.34999847412109,32.525001525878906,652361.0,-0.0013821247464530506,-1.6175698418040387,-0.021743637373830487,83.48113522339885,57.34809507404432,-1.8821908151461173,-2.1473650134099884,-3.6273685104985667,-3.9153164802533986,16.73125616423059,0.4449920654296946,-0.023325524524764774,2.0159993171691966,-0.22508040303403476,4.257079037372428,0.8954594570675809,3.136539177270812,-2.8389122913953173,77.56237458247061,30.815239400834066,1.1205398601016154,9,-1.4949998855590927,-1.525000572204597,-3.5037493705749583,-4.48499870300294,-0.9849987030029332,3,-0.014608595510917421,-1.6388812359597826,32.560001373291016,2.722216335353687,32.02000045776367,3.5161449104153903,31.70499992370605,-0.014608595510917421
3281,2012-09-14,32.985000610351555,33.209999084472656,32.740001678466804,32.959999084472656,994007.0,0.014454904798575585,-1.0215101397913287,-2.4996186117478234,85.02511564853282,61.55401595603499,-1.969902836946396,-2.5649719301940763,-4.00373405578614,-4.373633941573502,17.505053177004942,0.6949996948242116,0.22622252651174435,2.369250488281242,-0.1330166232654051,4.8715175998278895,1.1181169325079203,3.620384044054564,-3.114278847856898,87.9032994077982,34.37013676840512,1.251133555773323,9,-1.647500991821282,-1.8500013351440359,-3.7925009727477956,-4.930000305175774,-1.9099998474121058,4,-0.040169796526352886,-1.6175698418040387,32.514999389648445,-1.6388812359597826,32.560001373291016,2.722216335353687,32.02000045776367,-0.040169796526352886
3282,2012-09-17,32.720001220703125,33.189998626708984,32.685001373291016,32.880001068115234,619152.0,-0.008033936175379841,-3.391289204385252,-6.3996032956991025,86.41469674730016,66.10306661982487,-1.4287435244754931,-2.241217762923249,-3.625454329618478,-4.108751775810806,18.210410470952958,0.5049972534179688,0.44999773353122663,1.9940010070800795,-0.6781157818710639,4.666117796031223,0.6579426126045078,3.3300594015556513,-2.582137272450229,73.65601045966103,12.799735885059604,1.336058394475571,9,-1.3825016021728516,-1.5850019454956055,-3.5275015830993652,-4.665000915527344,-1.5050010681152344,0,-0.025825219718160097,-1.0215101397913287,32.985000610351555,-1.6175698418040387,32.514999389648445,-1.6388812359597826,32.560001373291016,-0.025825219718160097
3283,2012-09-18,31.979999542236328,32.630001068115234,31.79999923706055,32.630001068115234,906925.0,-0.02261618737344584,1.55384579269222,4.062513411057864,74.54707415710469,69.9215647279673,-0.3737513981260179,-1.5267236336255863,-2.7963276596945263,-3.3631921170182224,17.953565642370148,0.9200019836425746,0.6720296964111299,1.2204993247985847,-1.4988273263709928,3.939825975968162,-0.13916400078620228,2.5801626503833752,-1.5963647830858498,12.765980471994217,-52.1362231066478,1.3596633255847896,9,-0.5174999237060547,-0.8450002670288086,-2.7874999046325684,-3.924999237060547,-0.10000038146972656,1,0.022201347549581918,-3.391289204385252,32.720001220703125,-1.0215101397913287,32.985000610351555,-1.6175698418040387,32.514999389648445,0.022201347549581918
3284,2012-09-19,31.854999542236328,32.255001068115234,31.739999771118164,32.09999847412109,1062655.0,-0.003908692989032403,-1.1684334794969726,0.3769205488456057,72.75153878554839,72.22326858261619,0.09341940919080116,-1.3724606394616075,-2.569728394491328,-3.238334240255348,17.76449061906562,0.5150012969970703,0.8297088365382663,1.0322493553161607,-1.7290005579134515,3.793499268545773,-0.34837560129864187,2.412874311930967,-1.245255637060076,7.823117335731144,-60.38689585838772,1.3806249566148059,9,0.30749988555908203,-0.7200002670288086,-2.6624999046325684,-3.799999237060547,-0.36499977111816406,2,-0.01444040468004859,1.55384579269222,31.979999542236328,-3.391289204385252,32.720001220703125,-1.0215101397913287,32.985000610351555,-0.01444040468004859
3285,2012-09-20,31.854999542236328,31.940000534057614,31.32999992370605,31.65999984741211,535187.0,0.0,2.342453727412458,-0.7959205916699336,73.73642608051695,73.92019406052526,0.27608465820819106,-1.3175418206404572,-2.4412111585274765,-3.238956801326175,17.557649115261263,0.6100006103515625,1.0384202753013447,0.9544993400573745,-1.832226678021975,3.7412253581367203,-0.4388636689823002,2.347862349097049,-1.0372352227163653,27.92552408992558,-44.13216255965312,1.3933630090396734,9,0.41499996185302734,-0.7200002670288086,-2.641249656677246,-3.729999542236328,-0.6450004577636719,3,-0.010830303510036332,-1.1684334794969726,31.854999542236328,1.55384579269222,31.979999542236328,-3.391289204385252,32.720001220703125,-0.010830303510036332
3286,2012-09-21,32.54499053955078,32.54499053955078,31.854999542236328,32.009998321533196,1188227.0,0.021660367516238566,1.5794431174016899,2.7435541296608212,73.32714450050534,76.10759230654463,-0.286483512684498,-1.8628275952544016,-2.99346812611185,-3.913269734715122,18.7656404473861,0.6899909973144531,1.3137458815202159,1.4919908523559577,-1.3046818765962485,4.288663581308164,0.09365448787985287,2.8903272168320626,-1.5358474388346046,65.32212167046947,-3.909285389156338,1.398336364476104,9,-0.2749910354614258,-1.4099912643432617,-3.2462406158447266,-4.2924909591674805,-1.1099910736083949,4,-0.031187283697986845,2.342453727412458,31.854999542236328,-1.1684334794969726,31.854999542236328,1.55384579269222,31.979999542236328,-0.031187283697986845
3287,2012-09-24,32.830001831054695,32.830001831054695,32.28499984741211,32.455001831054695,954357.0,0.008757455042352813,1.906677246093788,0.7009447752147934,78.47983156670995,77.68945798589729,-0.44156660604642184,-1.9874707808964658,-3.141847298998364,-4.190127236120219,20.11856772673728,0.5450019836425852,1.4645273204516585,1.6105020523071367,-1.1933685865446861,4.41437269115896,0.20856673288122352,3.0124373717330464,-1.6447902516379997,100.0,28.872583895627685,1.4019353194259105,9,-0.5600023269653391,-1.695002555847175,-3.53125190734864,-4.577502250671394,-0.7900009155273509,0,-0.05345723333025054,1.5794431174016899,32.54499053955078,2.342453727412458,31.854999542236328,-1.1684334794969726,31.854999542236328,-0.05345723333025054
3288,2012-09-25,33.709999084472656,33.735000610351555,32.74499893188477,32.919998168945305,1208682.0,0.026804666595709792,1.3571357208381456,2.1066691080729356,81.4228900969929,78.79842808962334,-1.1808009758948614,-2.644296533670179,-3.8629818664427233,-5.039685935192956,22.21229135352427,0.9900016784667827,1.5512787464577968,2.2627493858337395,-0.5748203648522789,5.100319136519758,0.8439645104907285,3.6815342611767505,-2.3628045046514856,98.96043581119424,25.74643094319302,1.41878487534301,9,-1.1774988174438548,-2.3124990463256836,-4.383749008178711,-5.429999351501465,-1.279998779296875,1,-0.07401361612715085,1.906677246093788,32.830001831054695,1.5794431174016899,32.54499053955078,2.342453727412458,31.854999542236328,-0.07401361612715085
3289,2012-09-26,32.345001220703125,33.400001525878906,32.200000762939446,33.31999969482422,1189998.0,-0.04049237320799193,1.1145348094671659,-1.2341738534192093,61.221378135912694,76.32512174656932,0.1681775334247817,-1.0931624764327807,-2.365569622600816,-3.6577857532777003,24.222506440976787,1.5099983215332102,1.6419204277497066,0.7440014839172377,-1.9250737346561593,3.4130767024906348,-0.5905361253694608,2.0785390932039363,-0.7590260378289173,42.20378408343816,-26.480937353641714,1.3345376092866983,9,0.1874990463256765,-0.9475011825561523,-2.7437515258789062,-3.79000186920166,0.05500030517578125,2,-0.014376319133940552,1.3571357208381456,33.709999084472656,1.906677246093788,32.830001831054695,1.5794431174016899,32.54499053955078,-0.014376319133940552
3290,2012-09-27,32.674999237060554,32.85499954223633,32.345001220703125,32.65999984741211,849334.0,0.010202442538360668,1.7199910481770833,-0.015384013459062807,59.131120624837045,73.44801118838089,-0.15280700951115023,-1.2198943445818813,-2.579155124797282,-3.96958927870498,26.12472762053808,0.5099983215332031,1.6592707587241158,0.9052495002746639,-1.571087453171593,3.3815864537209173,-0.332918976448461,2.1434179769977924,-0.8741215114386129,43.6169802630116,-23.219157453609213,1.2381684767231271,9,-0.1424989700317525,-1.2774991989135813,-3.0737495422363352,-4.119999885559089,0.00500106811522727,3,-0.03626624310975779,1.1145348094671659,32.345001220703125,1.3571357208381456,33.709999084472656,1.906677246093788,32.830001831054695,-0.03626624310975779
3291,2012-09-28,32.924999237060554,33.61999893188477,32.900001525878906,33.34999847412109,1418730.0,0.007651109589512872,-2.031602110555215,-28.33443540181676,59.68253247411845,70.47777071358293,-0.4606561894683949,-1.2421739829066958,-2.695025807931181,-4.20582383901975,28.431475441564746,0.9449996948242188,1.5920627965821055,0.9702495574951229,-1.2446528358966944,3.18515195088694,-0.1372016392007822,2.0777007541910315,-0.9307092229656533,47.231175647567596,-17.418855423399535,1.1074511966959084,9,-0.3924989700317525,-1.5274991989135813,-3.3237495422363352,-4.369999885559089,-0.424999237060554,4,-0.052088084808745716,1.7199910481770833,32.674999237060554,1.1145348094671659,32.345001220703125,1.3571357208381456,33.709999084472656,-0.052088084808745716
3292,2012-10-01,33.299999237060554,33.435001373291016,32.939998626708984,33.009998321533196,862568.0,0.011389521904009658,-1.3023367222015223,-0.6823563202915894,60.06288251933148,68.86841608716368,-0.8322515384434936,-1.4306187505558086,-2.8992758365168285,-4.549010422383912,30.175568155565756,0.5100021362304616,1.4882278569089884,1.1802495956420955,-0.9096592526421929,3.2701584439263804,0.13529517149995485,2.2252040197842398,-1.1316381633399857,71.66114550275819,9.696157338342715,1.044954424142143,10,-0.7674989700317525,-1.9024991989135813,-3.802499771118171,-4.744999885559089,-0.30500030517578125,0,-0.05600600041583648,-2.031602110555215,32.924999237060554,1.7199910481770833,32.674999237060554,1.1145348094671659,32.345001220703125,-0.05600600041583648
3293,2012-10-02,32.665000915527344,33.290000915527344,32.615001678466804,33.290000915527344,648388.0,-0.01906901910155312,1.1599975585937272,-2.1551656099549072,50.81331970955106,66.43083618983064,-0.10042844418916275,-0.5941375382908873,-2.1181791974020108,-3.8818957554907136,31.82404076880758,0.68499755859375,1.2989158811002568,0.39800119400024414,-1.370227822792657,2.1662302107931417,-0.4861133143962064,1.2821157023966947,-0.33997588814367674,32.74653184470419,-24.761168453704222,0.884114508396449,10,-0.13250064849854226,-1.267500877380371,-3.167501449584961,-4.110001564025879,0.029998779296875,1,-0.019133628730526264,-1.3023367222015223,33.299999237060554,-2.031602110555215,32.924999237060554,1.7199910481770833,32.674999237060554,-0.019133628730526264
3294,2012-10-03,32.705001831054695,32.825000762939446,32.314998626708984,32.439998626708984,574638.0,0.001224580266530273,1.0198061684657682,-0.42400512695313636,51.472887839567356,63.957109718614035,-0.008020094318737847,-0.4218535340124703,-2.022789452894852,-3.8928142549030227,33.64677460485183,0.5100021362304616,1.1161983663017132,0.2895020484924373,-1.0236934756188276,1.6026975726037023,-0.36709571356319515,0.9460998105480698,1.0299987792968608,29.885296026285246,-24.04936164728312,0.6565977620556329,10,0.08999824523925071,-1.307501792907722,-3.185001850128181,-4.15000247955323,-1.5100021362304759,2,-0.008408546414383267,1.1599975585937272,32.665000915527344,-1.3023367222015223,33.299999237060554,-2.031602110555215,32.924999237060554,-0.008408546414383267
3295,2012-10-04,31.92499923706055,32.919998168945305,31.63500022888184,32.84000015258789,961207.0,-0.023849642266446813,1.3907006288058485,-3.4527918927866046,42.15975120944565,60.4940660196074,0.8749684511756932,0.4646695309929605,-1.1754040834587691,-3.0792675741218822,34.295328960069874,1.284997940063466,1.0181644716249743,-0.5430005073547299,-1.6672422950559316,0.5812412803464753,-1.1051214012053343,0.01912038649587089,1.781601333618152,14.609531368458653,-33.58133774649272,0.5621208938506019,10,0.7600011825561488,-0.4974985122680735,-2.4087495803833043,-3.3699998855590856,-0.5649986267089915,3,0.014878693818947575,1.0198061684657682,32.705001831054695,1.1599975585937272,32.665000915527344,-1.3023367222015223,33.299999237060554,0.014878693818947575
3296,2012-10-05,32.400001525878906,32.56999969482422,31.934999465942386,32.060001373291016,673421.0,0.014878693818947575,-1.1525286746925771,-0.3715844944176249,47.70445022395608,57.07457920374586,0.42156910405823567,0.06050176837679544,-1.5973917648844989,-3.5100387435429,33.710805451589366,0.6450004577636683,0.9508110837349371,-0.1109982490539565,-1.1482090803430367,0.9262125822351237,-0.6296036646985002,0.4076071665905836,1.223735031127923,42.50004503459175,-2.367636064475377,0.5186054156445409,10,0.28499889373779297,-0.9725008010864293,-2.422502040863037,-3.8450021743774414,-1.6600017547607422,4,0.008641937225627228,1.3907006288058485,31.92499923706055,1.0198061684657682,32.705001831054695,1.1599975585937272,32.665000915527344,0.008641937225627228
3297,2012-10-08,31.989999771118164,32.34999847412109,31.989999771118164,32.200000762939446,507619.0,-0.012654374550978398,-2.4285428833524905,-0.6176496987512273,50.075302913618096,53.59151396114866,0.7821358446507176,0.5195893707636472,-1.1478791268669681,-3.0684389573893114,33.09469356638646,0.4100017547607422,0.8704557392392189,-0.5352499961852999,-1.5329129456750863,0.4624129533044865,-1.0340814709301895,-0.036418521440410245,1.554187332763668,21.450114498494123,-26.3431190814214,0.49883147474489287,10,0.6374998092651438,-0.5624990463256871,-1.793750286102295,-3.435000419616699,-0.514999389648434,0,0.01594248929449149,-1.1525286746925771,32.400001525878906,1.3907006288058485,31.92499923706055,1.0198061684657682,32.705001831054695,0.01594248929449149
3298,2012-10-09,32.15999984741211,32.435001373291016,31.774999618530273,32.080001831054695,667419.0,0.005314163098163904,1.095240113593015,-0.3809411358661383,52.28122844068788,52.59816399501257,0.41252813028779656,0.38010357888627766,-1.2676800191078677,-3.2165489813754746,32.118416171808846,0.6600017547607422,0.7457295491045457,-0.37224988937377645,-1.3568657227094008,0.6123659439618478,-0.8645578060415886,0.1200580272940357,1.3078197814697248,40.85606693691199,-11.497694218746524,0.49230791666781276,10,0.4674997329711985,-0.5599994659423864,-1.9650001525878906,-3.6050004959106445,-1.2099990844726598,1,0.02596390200355847,-2.4285428833524905,31.989999771118164,-1.1525286746925771,32.400001525878906,1.3907006288058485,31.92499923706055,0.02596390200355847
3299,2012-10-10,31.48500061035156,32.05500030517578,31.3700008392334,32.05500030517578,662390.0,-0.02098878234649204,1.403508184872375,-7.125172857756626,47.486420508142494,51.304308426490955,1.0646685660781223,1.0228807315896127,-0.5462275693044454,-2.511387185965134,30.30186366636981,0.7899990081787109,0.5399369239492486,-0.9934990882873542,-2.083468074706108,0.09646989813139939,-1.538483581496731,-0.4485145950779774,1.9095062425302736,7.419352853952023,-46.04057691407384,0.5449844932093768,10,1.009999275207523,0.11499977111816406,-1.3475008010864222,-2.930001258850094,-0.8100013732910085,2,0.03843096906515031,1.095240113593015,32.15999984741211,-2.4285428833524905,31.989999771118164,-1.1525286746925771,32.400001525878906,0.03843096906515031
3300,2012-10-11,32.040000915527344,32.075000762939446,31.44499969482422,31.51499938964844,540968.0,0.017627450989895044,1.1176463045597025,-0.9210558016891637,46.50526691492525,49.84016780880281,0.45831827679229065,0.453733283947372,-1.0422096211390794,-3.0377210772170073,28.395416741943645,0.6300010681152273,0.21090396477899986,-0.4147488594055204,-1.521933210219082,0.6924354914080411,-0.9683410348122976,0.13884331600126032,1.2330355765355847,55.833392938034955,3.713921761663549,0.5535921754067799,10,0.3625001907348633,-0.31500053405762074,-2.04500150680542,-3.485001564025879,-1.4750003814697301,3,-0.026373320741499007,1.403508184872375,31.48500061035156,1.095240113593015,32.15999984741211,-2.4285428833524905,31.989999771118164,-0.026373320741499007
3301,2012-10-12,31.65999984741211,31.90999984741211,31.11000061035156,31.479999542236328,1070645.0,-0.011860207779553322,1.35293787656095,0.3428567276532074,42.00818283865599,47.83409006650554,0.715221878350988,0.7687954993911532,-0.6462029689939293,-2.619236391698422,26.025856692890937,0.9300003051757848,0.11640452362070164,-0.7284998893737793,-1.8603825115664279,0.4033827328188657,-1.2944412004701036,-0.162558578277455,1.4988545054810487,41.50935248070356,-4.365451204171713,0.5659413110963232,10,0.5400009155273438,0.762500762939446,-1.541250228881836,-3.1050004959106445,-0.5599994659423793,4,-0.009475655038105546,1.1176463045597025,32.040000915527344,1.403508184872375,31.48500061035156,1.095240113593015,32.15999984741211,-0.009475655038105546
3302,2012-10-15,31.875,32.15999984741211,31.65500068664551,31.68000030517578,392825.0,0.006790908200382306,-3.122460101206786,1.0833298012122239,36.21338565571216,46.211875171634546,0.3093608759817599,0.5135753880306027,-0.8354380585687693,-2.7942716933414395,23.684166603950484,0.504999160766598,0.017195163665917335,-0.47124967575073384,-1.614061459968056,0.6715621084665884,-1.0426555678593985,0.10015621635792726,1.1199460534898336,57.73576974788476,17.808588522791993,0.5714058921086619,10,0.1399993896484304,0.5475006103515554,-1.1799993515014577,-2.894999504089352,-0.7600002288818359,0,-0.03560785031786151,1.35293787656095,31.65999984741211,1.1176463045597025,32.040000915527344,1.403508184872375,31.48500061035156,-0.03560785031786151
3303,2012-10-16,32.689998626708984,32.689998626708984,31.899999618530273,32.080001831054695,560000.0,0.025568584367340774,1.590174288805368,3.1281935912985275,52.8255300270559,46.36216874802216,-0.5606804648223545,-0.2587719753120865,-1.6019360536398892,-3.5677531753436504,22.834769379272537,0.8149986267089844,-0.0936276730640131,0.30824899673461914,-0.830763356895666,1.4472613503649043,-0.261257180080527,0.8777551735497617,0.15415179132978807,100.0,57.86735160007743,0.5695061768151428,10,-0.674999237060554,-0.267498016357429,-1.9949979782104421,-3.7099981307983363,-1.789999008178711,1,-0.03716727734110559,-3.122460101206786,31.875,1.35293787656095,31.65999984741211,1.1176463045597025,32.040000915527344,-0.03716727734110559
3304,2012-10-17,31.395000457763672,32.674999237060554,31.354999542236328,32.610000610351555,1832180.0,-0.03961450667933797,-1.038606444619234,-1.9918139918827935,40.947679321707206,46.227494093828994,0.591114138031454,1.0540383364680963,-0.2821566801869224,-2.2249343152524403,21.77906682842125,1.3349990844726562,-0.27960046041928166,-0.9637492179870577,-2.1644539881530562,0.23695555217894082,-1.564101603070057,-0.36339683290405844,1.3104179756601226,18.03798767223519,-22.919333238449198,0.6003523850829996,10,0.5049991607666016,1.0275001525878835,-0.6849994659423757,-2.414999961853024,-0.015001296997070312,2,-0.014174221638343032,1.590174288805368,32.689998626708984,-3.122460101206786,31.875,1.35293787656095,31.65999984741211,-0.014174221638343032
3305,2012-10-18,31.51000022888184,31.57500076293945,30.959999084472656,31.5,1137909.0,0.0036629963192031934,7.785656871160189,-0.008230640021352716,39.7981374274981,45.349014894222556,0.4593629674753643,0.9611452700566367,-0.3822948384779252,-2.295669502155704,21.310059816871984,0.6150016784667933,-0.3550550032804054,-0.8314994812011669,-2.0719320831128663,0.40893312071053245,-1.4517157821570201,-0.21128318024531723,1.1799983978271449,31.791982077533397,-8.025910525312781,0.6202163009558498,10,0.3149986267089808,0.8374996185302699,-0.5050010681152379,-2.235001564025886,-0.08500099182128906,3,-0.026499555244557937,-1.038606444619234,31.395000457763672,1.590174288805368,32.689998626708984,-3.122460101206786,31.875,-0.026499555244557937
3306,2012-10-19,31.53000068664551,31.84000015258789,31.274999618530273,31.5,683813.0,0.0006347336597394282,-1.3541617824119145,2.9999999999992895,36.55017063223935,43.84622241851381,0.3385800320946579,0.9077460994603932,-0.3664237748089967,-2.263814137251561,20.19246418049528,0.5650005340576172,-0.4472929267438559,-0.7607495307922356,-2.048285641005787,0.5267865794213158,-1.4045175858990113,-0.11698147568545991,1.1449985504150426,32.948078207929925,-2.7244628779093816,0.6437680551067756,10,0.29499816894530895,0.817499160766598,-0.5250015258789098,-2.255002021789558,-0.11499977111816762,4,-0.03060577645330098,7.785656871160189,31.51000022888184,-1.038606444619234,31.395000457763672,1.590174288805368,32.689998626708984,-0.03060577645330098
3307,2012-10-22,31.07500076293945,31.739999771118164,31.04999923706055,31.70000076293945,674422.0,-0.014430698185768698,-1.0444367836878956,-20.83285650708635,37.57813417351972,42.21254527771735,0.7265415273168827,1.2906991579097884,0.12924908967225335,-1.7341689992041047,18.87105983122117,0.6900005340576136,-0.42004343390273036,-1.1279994010925343,-2.4974066384046516,0.24140783621958306,-1.812703019748593,-0.4432957824364756,1.428498458862311,6.647497624082227,-28.18088005105482,0.6847036186560588,10,0.7499980926513707,1.2724990844726598,0.1612486839294469,-1.6550016403198207,0.8599987030029368,0,0.0008044929337571727,-1.3541617824119145,31.53000068664551,7.785656871160189,31.51000022888184,-1.038606444619234,31.395000457763672,0.0008044929337571727
3308,2012-10-23,31.21500015258789,31.5049991607666,30.9950008392334,31.170000076293945,974401.0,0.00450520953213962,-1.582279458987025,-0.0720001220703125,38.53845535368969,41.2183269272226,0.4899169799449439,1.0057627625341539,0.01965410176602944,-1.8128805474592475,16.850244720743273,0.5099983215332031,-0.4750367489521814,-0.8632500648498507,-2.1030640708932964,0.3765639411935915,-1.4831570678715735,-0.24334306182812782,1.134149055480961,14.868865622574045,-19.73444266508933,0.6199070030217215,10,0.6099987030029297,1.1324996948242188,0.02124929428100586,-1.7950010299682617,1.0900001525878906,1,-0.0032036002236391914,-1.0444367836878956,31.07500076293945,-1.3541617824119145,31.53000068664551,7.785656871160189,31.51000022888184,-0.0032036002236391914
3309,2012-10-24,31.8799991607666,32.290000915527344,31.31999969482422,31.38500022888184,1097790.0,0.021303828445555117,-2.10400390625,10.99995761454661,49.64761100484856,41.5674762705474,-0.1264574804653087,0.32057692095867196,-0.603201318237204,-2.4386080356257196,15.591031457951171,1.0750007629394531,-0.5087644357802965,-0.17500095367431356,-1.411187380889963,1.0611854735413395,-0.7930941672821419,0.4430922599335112,-0.9200000762939453,69.17284283468904,30.716898036330228,0.618093213607826,10,-0.05500030517578125,0.4675006866455078,-0.5812497138977051,-2.4600000381469727,0.8400020599365234,2,-0.03074026248540096,-1.582279458987025,31.21500015258789,-1.0444367836878956,31.07500076293945,-1.3541617824119145,31.53000068664551,-0.03074026248540096
3310,2012-10-25,31.489999771118164,32.15999984741211,31.489999771118164,31.96999931335449,885769.0,-0.012233356333597234,-1.7916696469017477,-0.9696981373448106,42.777760789921224,41.6529849317991,0.19815809008455432,0.6506040472253716,-0.18906712295197536,-2.0197486832926046,14.263768745749704,0.6700000762939453,-0.5875163881959509,-0.505750370025634,-1.730354321697952,0.7188535816466839,-1.1180523458617913,0.1065516058105267,-0.5034006500244139,38.22385349206793,0.26791596382409466,0.6123019758361596,10,0.33499908447265625,0.8575000762939453,0.15874958038330078,-2.070000648498535,1.05999946594239,3,-0.0034931918434769615,-2.10400390625,31.8799991607666,-1.582279458987025,31.21500015258789,-1.0444367836878956,31.07500076293945,-0.0034931918434769615
3311,2012-10-26,31.209999084472656,31.60000038146973,30.770000457763672,31.3700008392334,932415.0,-0.008891733524314493,1.6774154845735505,0.3333373069801104,43.679082988263794,42.48250685763817,0.45551565675371464,0.8385250910007755,0.1108616353887939,-1.711345064656868,12.183615285037881,0.8299999237060582,-0.5837741398583276,-0.7000010490417488,-1.890330507838172,0.4903284097546745,-1.2951657784399586,-0.1048363196435389,1.0800018310546875,28.947269355190876,-10.63815700090479,0.5951647293982112,10,0.5200004577636719,1.042501449584961,0.49250030517578125,-1.7899999618530273,1.25,4,0.006888822777789239,-1.7916696469017477,31.489999771118164,-2.10400390625,31.8799991607666,-1.582279458987025,31.21500015258789,0.006888822777789239
3312,2012-10-29,31.434999465942386,31.479999542236328,30.95000076293945,31.190000534057614,509148.0,0.0072092402457542,2.164180464141769,-1.5312265309285553,44.176700551614765,41.52152580481138,0.1805212675238579,0.4918574549391046,-0.08683314989909618,-1.906585293204504,9.991047746527551,0.5299987792968786,-0.609679075456512,-0.38175067901611115,-1.3922031015315177,0.6287017434992919,-0.8869768902738109,0.12347553224159213,0.8246014404296851,43.74992157285968,4.146552216300975,0.5052262112577021,10,0.28750038146972656,0.8175010681152308,0.26749992370605113,-2.0150003433227575,0.9149990081787003,0,-0.0006361873947766661,1.6774154845735505,31.209999084472656,-1.7916696469017477,31.489999771118164,-2.10400390625,31.8799991607666,-0.0006361873947766661
3313,2012-10-30,32.040000915527344,32.169998168945305,31.399999618530273,31.40999984741211,644523.0,0.01924610974593577,-1.369220747209387,2.5714441416892986,54.50853302394306,43.02828732728204,-0.5882381730093265,-0.17114279034651503,-0.6825650010909001,-2.472338074514944,8.256882809448335,0.769998550415032,-0.551895090168383,0.25450077056884624,-0.6814026492215959,1.1904041903592884,-0.21345093932637127,0.7224524804640673,0.18980798187256198,83.55263653224046,38.23087800291588,0.46795170989522045,10,-0.5100002288818359,0.21249961853027344,-0.33750152587890625,-2.620001792907715,0.454998016357429,1,-0.003277198707384299,2.164180464141769,31.434999465942386,1.6774154845735505,31.209999084472656,-1.7916696469017477,31.489999771118164,-0.003277198707384299
3314,2012-10-31,32.43000030517578,32.575000762939446,32.0,32.04499053955078,858884.0,0.012172265246704006,-1.421102508914487,0.6111255759880352,53.255421775751756,44.523541143754656,-0.9118769076837729,-0.6142962429441425,-1.0353605652708566,-2.810283365138339,7.0074438674391155,0.575000762939446,-0.4560455356368003,0.658250236511229,-0.2275099861114711,1.5440104591339292,0.21537012519988252,1.1011303478225791,-1.6599998474121094,91.96673500010604,45.992845152189005,0.44288011131134936,10,-0.7574996948242223,-0.2350006103515625,-0.4650001525878942,-2.7475004196167028,0.15999984741210938,2,-0.0038544557145764324,-1.369220747209387,32.040000915527344,2.164180464141769,31.434999465942386,1.6774154845735505,31.209999084472656,-0.0038544557145764324
3315,2012-11-01,32.400001525878906,32.54499053955078,32.075000762939446,32.474990844726555,660574.0,-0.0009250317303292066,3.3722275453352446,-0.1947725110970012,56.56030371507163,46.74688926406935,-0.8295957824080524,-0.5764413258547947,-0.9583904600208513,-2.7232459770123825,6.580336033942019,0.46998977661133523,-0.5596852494942048,0.6045013427734389,-0.3230473557996163,1.5320500413464941,0.14072699348691486,1.0682756920599665,-1.5939010620117173,90.30475304858754,41.95819559591997,0.46377434928652683,11,-0.7275009155273473,-0.2050018310546875,-0.4350013732910192,-2.7175016403198278,0.25,3,0.009876533325735348,-1.421102508914487,32.43000030517578,-1.369220747209387,32.040000915527344,2.164180464141769,31.434999465942386,0.009876533325735348
3316,2012-11-02,32.68000030517578,32.755001068115234,32.415000915527344,32.59999847412109,508071.0,0.008641937225627228,1.9564799150827612,-1.0668430155663775,57.05522456921625,48.91101041914674,-1.0385239824654349,-0.8794791035462382,-1.161244381263323,-2.959566877111051,6.210766264544019,0.3549995422363281,-0.4599744841231086,0.8705001831054702,-0.10278994195043367,1.8437903081613705,0.3838551205775218,1.357145245633422,-1.8385218353271462,95.8448337806708,46.67478222366907,0.4866450625279502,11,-0.9174995422363281,-0.4850006103515625,-0.7150001525878942,-2.9975004196167028,0.33499908447266336,4,-0.003978000823171235,3.3722275453352446,32.400001525878906,-1.421102508914487,32.43000030517578,-1.369220747209387,32.040000915527344,-0.003978000823171235
3317,2012-11-05,32.5,32.689998626708984,32.435001373291016,32.59999847412109,398424.0,-0.005507965223221611,-1.2174086114244012,-1.2499523173753486,48.12624476231106,49.976320353438005,-0.7097701391801117,-0.694941850231622,-0.904761439999632,-2.7333783701461414,5.821224485583384,0.25499725341796875,-0.35736574705631696,0.6649998664855943,-0.35385913075390363,1.6838588637250886,0.15557036786584888,1.1744293651053432,-1.5819806262207017,81.18075311333862,36.85241705125706,0.5094294986197473,11,-0.7374992370605469,-0.39749908447265625,-0.5349998474121129,-2.8175001144409215,0.6450004577636719,0,-0.0012307974008413103,1.9564799150827612,32.68000030517578,3.3722275453352446,32.400001525878906,-1.421102508914487,32.43000030517578,-0.0012307974008413103
3318,2012-11-06,32.99499893188477,32.99499893188477,32.53499984741211,32.59999847412109,557946.0,0.015230736365685393,1.329106589278251,-3.950064850843484,68.73535985934743,52.097181337271216,-1.0345133939030688,-1.1849292401344655,-1.3048268380431303,-3.1900188101415807,5.820884147922544,0.49499893188477273,-0.21377160197496536,1.1182488441467342,-0.018316720391680974,2.2548144086851494,0.5499660618775266,1.6865316264159418,-2.0035002903320382,100.0,50.183747802359264,0.5682827822692075,11,-1.1124992370605504,-0.9649982452392649,-1.0299987792968857,-3.3124990463256943,0.9750022888183523,1,-0.019548430933282734,-1.2174086114244012,32.5,1.9564799150827612,32.68000030517578,3.3722275453352446,32.400001525878906,-0.019548430933282734
3319,2012-11-07,32.69499969482422,33.400001525878906,32.639999389648445,33.09999847412109,765589.0,-0.009092263881562035,-1.951468104648805,-1.0253121770789528,63.299668921664086,54.37739335190932,-0.6780531612329099,-0.8323046874057098,-0.9151301142182042,-2.8556507028369182,6.496054335970422,0.7600021362304616,-0.042288921554916925,0.7577496528625502,-0.41911692447808235,1.9346162302031829,0.16931636419223395,1.3461829415328666,-1.5832910358515626,46.79234527452877,-5.084759057811034,0.5884332886703167,11,-0.6099987030029297,-0.6099987030029297,-0.7299995422363317,-3.0124998092651403,0.8050003051757812,2,-0.00611716668622897,1.329106589278251,32.99499893188477,-1.2174086114244012,32.5,1.9564799150827612,32.68000030517578,-0.00611716668622897
3320,2012-11-08,31.19499969482422,32.74499893188477,30.70000076293945,32.69499969482422,2409739.0,-0.04587857513384397,1.5562501490117446,3.7037148670033053,47.17774863279798,54.76613397907978,0.8668600316966959,0.6336306495041342,0.6580195110805107,-1.3278989437527748,6.6565892189101525,2.044998168945323,0.0877672856392131,-0.7000002861022949,-1.921172928041571,0.5211723558369847,-1.310586607071933,-0.08941396513265687,2.2050018310546875,18.33328859306951,-34.45363984480677,0.6105863209696398,11,0.8550014495849609,0.8550014495849609,0.9012503623962402,-1.3449993133544957,2.75,3,0.04471872003240085,-1.951468104648805,32.69499969482422,1.329106589278251,32.99499893188477,-1.2174086114244012,32.5,0.04471872003240085
3321,2012-11-09,31.36000061035156,31.489999771118164,30.920000076293945,31.295000076293945,1025138.0,0.005289338584437253,2.5077027812175383,-0.04333368937174242,52.52435798843358,55.69365147205965,0.8106198000320397,0.4690506407054258,0.572011539907173,-1.4591167541474768,7.119157144038316,0.5699996948242188,0.08644594779415726,-0.519999408721926,-1.7605423067180972,0.7205434892742453,-1.1402708577200151,0.10027204027615966,2.0400009155273473,24.444431885773835,-32.76693227059104,0.620271448998086,11,0.6900005340576207,0.6900005340576207,0.6962499618530309,-1.4700002670288086,2.264999389648441,4,0.04113523247514017,1.5562501490117446,31.19499969482422,-1.951468104648805,32.69499969482422,1.329106589278251,32.99499893188477,0.04113523247514017
3322,2012-11-12,30.739999771118164,31.4950008392334,30.65500068664551,31.4950008392334,807125.0,-0.019770434539747472,1.2251628191330703,-11.615305613428259,46.122444658067565,54.76186387585126,1.4769884456994262,1.053683169953569,1.2404451464122985,-0.7953423794382957,7.526337762897575,0.8400001525878871,0.1541105249227357,-1.0832502365112298,-2.4245113106359852,0.25801083761352217,-1.7538807735736057,-0.4126196994488538,2.6060017395019557,3.0965048628688456,-57.01421903000627,0.6706305370623761,11,1.287501335144043,1.287501335144043,1.3162508010864258,0.07250022888183594,3.18499946594239,0,0.07400779555853343,2.5077027812175383,31.36000061035156,1.5562501490117446,31.19499969482422,-1.951468104648805,32.69499969482422,0.07400779555853343
3323,2012-11-13,31.47500038146973,31.670000076293945,30.479999542236328,30.614999771118164,1030283.0,0.023910234737286373,-1.106193644652846,-1.1390720446243208,46.73124455812937,54.03695529611544,0.7302027841810634,0.23504152331397066,0.5724432934275576,-1.4769810788104216,7.393481577941095,1.1900005340576172,0.2582851823143102,-0.28749971389770224,-1.572340447359128,0.9973410195637236,-0.9299200806284169,0.35492065283301244,1.7633610961914066,34.07534805822908,-23.860936565961467,0.6424203667307132,11,0.4650001525878871,0.4650001525878871,0.5524997711181605,-0.22500038146973012,3.004999160766598,1,0.053057984306717376,1.2251628191330703,30.739999771118164,2.5077027812175383,31.36000061035156,1.5562501490117446,31.19499969482422,0.053057984306717376
3324,2012-11-14,30.95000076293945,31.57500076293945,30.86000061035156,31.51499938964844,740515.0,-0.01667989236433376,1.0875875011834109,-0.6569746810737978,45.734604939279706,52.834099876583004,1.1434306437041037,0.7641730751141687,1.1592388864991001,-0.9087948798887879,7.964297103759973,0.7150001525878906,0.3363097598185263,-0.7902493476867711,-2.1166272861544506,0.5361285907809048,-1.4534383169206073,-0.1270603784529314,2.1228589985961968,20.750611362242854,-38.040057923209716,0.6631889692338386,11,0.9899997711181676,0.9899997711181676,1.163749217987064,0.4474992752075231,2.6049995422363317,2,0.09757674905714131,-1.106193644652846,31.47500038146973,1.2251628191330703,30.739999771118164,2.5077027812175383,31.36000061035156,0.09757674905714131
3325,2012-11-15,30.67499923706055,30.895000457763672,30.545000076293945,30.770000457763672,739537.0,-0.008885347951532063,1.0289805395842548,0.16814416214865038,45.77075270451452,51.580269669393914,1.2829208477834833,1.0260153089039292,1.457363733913727,-0.5852209268422506,8.531874703185496,0.40500068664550426,0.2830974213476267,-1.0235008239746044,-2.4305100187320754,0.38350837078287014,-1.7270054213533435,-0.3199962265958689,2.242288911317136,16.386521622752554,-44.27152452851227,0.703504597378737,11,1.2650012969970668,1.2650012969970668,1.3725008964538539,0.7225008010864222,2.435001373291005,3,0.09209456668955274,1.0875875011834109,30.95000076293945,-1.106193644652846,31.47500038146973,1.2251628191330703,30.739999771118164,0.09209456668955274
3326,2012-11-16,30.565000534057614,30.98500061035156,30.565000534057614,30.71999931335449,712204.0,-0.0035859398773852025,-4.41939850364245,1.6315451333119788,42.995176649380696,51.01015099017944,1.1860861251226602,1.117296166027554,1.5682460696661487,-0.4550581774372908,9.381779385942194,0.4200000762939453,0.20076155989862343,-1.0852495193481495,-2.5800350893171746,0.4095360506208756,-1.832642304332662,-0.33785673436363695,2.206050297951588,7.1429372835197364,-53.354868831137274,0.7473927849845123,11,1.3750000000000036,1.3750000000000036,1.4987502098083532,0.832499504089359,2.8449993133544957,4,0.11058397191913594,1.0289805395842548,30.67499923706055,1.0875875011834109,30.95000076293945,-1.106193644652846,31.47500038146973,0.11058397191913594
3327,2012-11-19,31.10000038146973,31.20000076293945,30.770000457763672,30.8799991607666,720035.0,0.01750367538243558,1.0476108300560572,-1.4193738924985462,42.34526938514703,48.07791871526828,0.48233458722081224,0.6158396777078785,1.0350455935589444,-0.9708095557184571,9.925785428182316,0.6350002288818359,0.10230801205614881,-0.551499652862546,-2.044300286932515,0.9413009812074229,-1.2978999698975322,0.19490066417244023,1.5335873731531002,52.100887477701164,-5.254238154489187,0.7464003170349847,11,0.8400001525878871,0.8400001525878871,1.2112503051757777,0.29749965667724254,2.079999923706051,0,0.08118969734915948,-4.41939850364245,30.565000534057614,1.0289805395842548,30.67499923706055,1.0875875011834109,30.95000076293945,0.08118969734915948
3328,2012-11-20,31.114999771118164,31.15500068664551,30.81999969482422,30.920000076293945,487294.0,0.0004822954811720681,1.4363573311138482,0.8863573311138712,38.594960031682234,45.33295106082585,0.19289785362720124,0.625008915575588,1.0119020062088993,-0.9651601457187624,10.431904313705278,0.3350009918212926,-0.03224161212965626,-0.5315002441406236,-2.031111113945805,0.9681106256645613,-1.2813056790432142,0.21830519076196708,1.3893726907614763,55.33973930450357,2.2651467366257236,0.7498054349025917,11,0.49749946594238637,0.8250007629394531,1.1037502288818288,0.2825002670288086,2.594999313354492,1,0.09031012330428201,1.0476108300560572,31.10000038146973,-4.41939850364245,30.565000534057614,1.0289805395842548,30.67499923706055,0.09031012330428201
3329,2012-11-21,30.899999618530273,31.290000915527344,30.875,31.020000457763672,624281.0,-0.00690985550922163,-3.8823615209415565,-0.6153898822332642,37.3949395306255,44.24597227169558,0.14136669770083188,0.8040495734919553,1.198683217915466,-0.7304719558457009,10.580877020519399,0.41500091552734375,-0.10921102414179629,-0.6975004196166985,-2.2286971755256246,0.8336963362922276,-1.4630987975711633,0.06809795833776278,1.4829104681707648,47.65089158847399,-0.684827580269932,0.7655983779544625,11,0.17500019073486328,1.0400009155273438,1.3187503814697195,0.4975004196166992,2.3799991607666016,2,0.11585760413923052,1.4363573311138482,31.114999771118164,1.0476108300560572,31.10000038146973,-4.41939850364245,30.565000534057614,0.11585760413923052
3330,2012-11-22,31.3799991607666,31.46500015258789,30.959999084472656,31.020000457763672,588684.0,0.01553396595993739,-1.1041647626351532,-2.999968211078439,39.4308843492266,42.79114186733924,-0.3460184975510394,0.3324304006979588,0.6969113283825905,-1.1802878306413973,10.645257234802052,0.5650005340576172,-0.338198622386777,-0.21200084686279297,-1.7456117882439983,1.3216100945184088,-0.9788063175533921,0.5548046238278097,0.8887362932665539,90.55544135006436,46.23700279459591,0.7668054706906011,11,-0.30499935150146484,0.5600013732910156,0.7812509536743164,0.017500877380371094,1.5650005340576172,3,0.06931170180299162,-3.8823615209415565,30.899999618530273,1.4363573311138482,31.114999771118164,1.0476108300560572,31.10000038146973,0.06931170180299162
3331,2012-11-23,31.42499923706055,31.459999084472656,31.020000457763672,31.44499969482422,503068.0,0.00143403688647048,16.600213626306555,-0.05555702728047206,41.06399940131767,42.229092394367036,-0.4255835654684219,0.3208116466119826,0.6150610487043018,-1.1744175246482236,11.078213592393027,0.4399986267089844,-0.5371310132472438,-0.17775077819823792,-1.7030790615203948,1.3475775051239225,-0.9404149198593181,0.5849133634628423,0.7364120622647938,94.24447005873041,52.33385662040607,0.7626641416610799,11,-0.3499994277954137,0.5150012969970668,0.6612501144409144,-0.02749919891357777,2.049991607666005,4,0.05361977451709299,-1.1041647626351532,31.3799991607666,-3.8823615209415565,30.899999618530273,1.4363573311138482,31.114999771118164,0.05361977451709299
3332,2012-11-26,31.415000915527344,31.489999771118164,31.09000015258789,31.32999992370605,516322.0,-0.00031816457520916774,2.4042708612335337,-4.249952317376481,35.7143004961177,41.004987498587965,-0.3461705935927242,0.3470271709063333,0.5958762435318974,-1.1027917266314304,11.51758772347786,0.39999961853027344,-0.5389171250139029,-0.18674917221069265,-1.7125666233247614,1.3390682789033725,-0.9496578977677288,0.57615955334634,0.6455256783726568,88.80614223125603,52.00270473752317,0.7629087255570333,11,-0.35500049591064453,0.5249996185302734,0.6712484359741211,-0.017500877380371094,1.6149978637695312,0,0.0635046593584121,16.600213626306555,31.42499923706055,-1.1041647626351532,31.3799991607666,-3.8823615209415565,30.899999618530273,0.0635046593584121
3333,2012-11-27,31.934999465942386,32.029998779296875,31.5049991607666,31.56999969482422,819349.0,0.01655255563459246,-1.1212069835814167,4.294064849096687,43.39130016535894,40.74462030148565,-0.8873730293194662,-0.19103565953863821,0.07599141786833385,-1.5663751524605267,11.751277765147977,0.6149978637695312,-0.5797729351687195,0.3384994506835959,-1.1816809293257116,1.8586798306929033,-0.42159073932105784,1.0985896406882496,-1.4549999237060582,91.77494253177298,53.91202341738883,0.7600901900046537,11,-0.6475000381469762,0.005001068115230822,0.15124988555907848,-0.5374994277954137,1.445001602172848,1,0.03898546610470888,2.4042708612335337,31.415000915527344,16.600213626306555,31.42499923706055,-1.1041647626351532,31.3799991607666,0.03898546610470888
3334,2012-11-28,32.30500030517578,32.38499069213867,31.71999931335449,31.90999984741211,769426.0,0.011586060605010662,1.3964463690414948,1.082193713583978,62.012996395853335,42.549314044967744,-1.1677561205415081,-0.6017324790326697,-0.2855641696396418,-1.8712489120199507,11.72700084200329,0.6649913787841832,-0.5150432243871919,0.7147502899169922,-0.7919696414086062,2.2214702212425905,-0.038609675745810534,1.4681102555797914,-1.7940007781982423,94.38660645209649,51.82043351189587,0.7533599656628001,11,-0.8300046920776367,-0.36499977111816406,-0.2187509536743164,-0.9075002670288086,1.1949996948242188,2,0.04349168135038739,-1.1212069835814167,31.934999465942386,2.4042708612335337,31.415000915527344,16.600213626306555,31.42499923706055,0.04349168135038739
3335,2012-11-29,32.720001220703125,32.84999847412109,32.39500045776367,32.404998779296875,942446.0,0.012846336839713812,-1.7164134915392775,0.7974736110172193,63.96304834326955,44.87907756651095,-1.4104960877916852,-1.0451141668580206,-0.6871233637489809,-2.2057536429936917,11.90336554591264,0.5449981689453054,-0.49450211392811383,1.1137512207031257,-0.43537374835946707,2.662876189765722,0.33918873617182754,1.8883137052344239,-2.1340420471191415,92.89631724974657,46.053471252137584,0.7745624845312982,11,-0.9100017547607457,-0.7800006866455078,-0.6337518692016602,-1.3225011825561523,1.5649986267089844,3,0.01711483917180967,1.3964463690414948,32.30500030517578,-1.1212069835814167,31.934999465942386,2.4042708612335337,31.415000915527344,0.01711483917180967
3336,2012-11-30,32.549999237060554,32.99499893188477,32.549999237060554,32.685001373291016,770155.0,-0.0051956594529405375,-5.592483752473144,-0.4285748885874605,70.47510672737388,48.0046150489806,-1.0385227443141787,-0.9331963672299288,-0.5276218327444937,-1.9561453377856033,11.917769388505178,0.44499969482421875,-0.4251741074207551,0.9502492904663171,-0.5808921273981014,2.481390708330739,0.18467858153410788,1.7158199993985264,-1.828197705444346,76.64042099867045,23.261638021838365,0.7655707089322108,11,-0.6424999237060582,-0.6099987030029368,-0.46374988555908914,-1.1524991989135813,2.6000022888183523,4,0.012135190999142287,-1.7164134915392775,32.720001220703125,1.3964463690414948,32.30500030517578,-1.1212069835814167,31.934999465942386,0.012135190999142287
3337,2012-12-03,32.459999084472656,32.740001678466804,32.44499969482422,32.509998321533196,713097.0,-0.0027649817111340402,-6.375232463878867,0.3703588584345529,63.04634175547828,50.721435240513486,-0.82173312341423,-0.8920842604653068,-0.4585726105454029,-1.789846645583122,11.866616323719194,0.29500198364258523,-0.3280767909988107,0.8622491836547859,-0.6640376841891253,2.3885360514987006,0.09910574973282849,1.6253926175767432,-1.5563417608349646,64.09396445674447,7.931660059716911,0.7631434339219566,12,-0.5249996185302699,-0.5199985504150391,-0.4687490463256836,-1.0624990463256836,2.014991760253899,0,0.031269001505900285,-5.592483752473144,32.549999237060554,-1.7164134915392775,32.720001220703125,1.3964463690414948,32.30500030517578,0.031269001505900285
3338,2012-12-04,32.34999847412109,32.669998168945305,32.025001525878906,32.35499954223633,628987.0,-0.003388805097169212,1.0314908597209187,0.10002288853300137,70.83329548912114,54.43680812479078,-0.5790145175711352,-0.877893113332469,-0.3996023921078944,-1.5988618805518406,11.216413217444893,0.6449966430663991,-0.1919304897079641,0.7844985961913977,-0.6414372476240757,2.2104344400068676,0.07153067428366455,1.4974665180991344,-1.279033821823628,49.41171366724092,-10.766034844584631,0.7129679219077353,12,-0.37249946594237215,-0.40999794006346946,-0.36249828338622336,-0.952498435974114,1.9250030517578196,1,0.021020103160739323,-6.375232463878867,32.459999084472656,-5.592483752473144,32.549999237060554,-1.7164134915392775,32.720001220703125,0.021020103160739323
3339,2012-12-05,32.49499893188477,32.654998779296875,32.240001678466804,32.55500030517578,541541.0,0.004482240018641059,2.192305999383721,11.997711670462083,78.17337388172047,58.74152918395677,-0.5296716880686461,-1.0947750672169754,-0.5509957665009573,-1.6680787247378532,10.104451530727044,0.414997100830071,-0.07567606309520158,0.9394990921020572,-0.45555537092827336,2.3345535551323913,0.24197186058689368,1.6370263236172242,-1.2701115372203304,48.45347040062332,-16.550433373254506,0.6975272315151668,12,-0.487499237060554,-0.5549983978271555,-0.6037483215332102,-1.0974988937378,2.0600013732910085,2,0.027235025859997153,1.0314908597209187,32.34999847412109,-6.375232463878867,32.459999084472656,-5.592483752473144,32.549999237060554,0.027235025859997153
3340,2012-12-06,32.59000015258789,32.724990844726555,32.46500015258789,32.639999389648445,517967.0,0.002923564358388031,1.3637435621760292,0.8333015449172493,81.4929754441626,63.23363763316176,-0.4861031131499942,-1.1382673616038623,-0.6620562394549907,-1.697151550474313,10.478650276084945,0.25999069213866477,0.07662815371970311,0.9647502899169922,-0.4925196712898483,2.4220202511238327,0.2361153093135755,1.6933852705204124,-1.2235038349458236,58.247436870523686,-13.494046052424153,0.72863498060342,12,-0.5475006103515625,-0.6499996185302734,-0.65625,-1.192500114440918,2.2700004577636648,3,0.027922670854600984,2.192305999383721,32.49499893188477,1.0314908597209187,32.34999847412109,-6.375232463878867,32.459999084472656,0.027922670854600984
3341,2012-12-07,32.650001525878906,32.75,32.389999389648445,32.630001068115234,652024.0,0.0018410976683058689,2.2727714102407846,-0.4000152590218399,78.28465540033012,67.96367706696314,-0.39567331709047693,-1.15593528437579,-0.7458102310645032,-1.6840589497403897,10.824969813492096,0.3600006103515554,0.2727387041622329,0.9602516174316413,-0.5604008361316701,2.480904070994953,0.19992539064998738,1.7205778442132988,-1.1532249990974215,86.2070779883612,11.486261156708352,0.7603262267816563,12,-0.40000247955322266,-0.7100009918212891,-0.7162513732910156,-1.2525014877319336,2.7150001525878906,4,0.0500765159302452,1.3637435621760292,32.59000015258789,2.192305999383721,32.49499893188477,1.0314908597209187,32.34999847412109,0.0500765159302452
3342,2012-12-10,33.014999389648445,33.014999389648445,32.59999847412109,32.610000610351555,561671.0,0.011179107096832341,1.0493934142114367,20.249475491131744,80.7443099013548,72.11401148207379,-0.5697598908624499,-1.4142672497948183,-1.142898354033278,-1.9584884050079978,11.05183908243707,0.41500091552735796,0.44479893308794516,1.211499500274666,-0.3498294311410888,2.772828431690421,0.4308350345667904,1.9921639659825452,-1.3983650704586985,100.0,21.884622300120753,0.7806644657078782,12,-0.6475000381469798,-1.0749988555908274,-1.0362491607666087,-1.617499351501472,2.1100006103515554,0,0.06466764124490254,2.2727714102407846,32.650001525878906,1.3637435621760292,32.59000015258789,2.192305999383721,32.49499893188477,0.06466764124490254
3343,2012-12-11,33.14500045776367,33.28499984741211,32.974990844726555,33.115001678466804,492498.0,0.003937636544557588,1.0000738334318238,0.07407128324916983,87.35438629452327,74.9297214708149,-0.5700154410897582,-1.4890874974502424,-1.2836696634190545,-2.0065444341614445,11.24299761258771,0.310009002685554,0.6171937007874,1.2580005645751946,-0.40469034178343577,2.9206914709338285,0.4266551113958741,2.0893460177545116,-1.3885296315280549,86.60290574578366,4.4425506933410475,0.831345453179317,12,-0.48999977111816406,-1.2049999237060547,-1.2124996185302734,-1.7475004196166992,2.229999542236328,1,0.04012642536112421,1.0493934142114367,33.014999389648445,2.2727714102407846,32.650001525878906,1.3637435621760292,32.59000015258789,0.04012642536112421
3344,2012-12-12,33.970001220703125,34.03499984741211,33.115001678466804,33.14500045776367,868404.0,0.024890654745675533,-1.0790958503773929,27.501144455754226,88.65669874234689,77.6734604040457,-1.2672647350809214,-2.188439230667246,-2.1113656920865047,-2.750996450694579,11.762500714924434,0.9199981689453054,0.8591045510244584,1.9320013046264677,0.08886456126219855,3.7751380479907404,1.0104329329443331,2.8535696763086023,-2.030106911926328,96.04871680112794,14.332702906704299,0.9215683716821362,12,-0.9400005340576172,-1.7125015258789062,-2.0137510299682617,-2.5725011825561523,1.6800003051757812,2,0.008978519111441763,1.0000738334318238,33.14500045776367,1.0493934142114367,33.014999389648445,2.2727714102407846,32.650001525878906,0.008978519111441763
3345,2012-12-13,33.5,34.080001831054695,33.35499954223633,33.96500015258789,1051349.0,-0.013835772852921813,1.0863269865141305,-0.563636027354822,77.48341493237115,78.45216131571206,-0.7543087425061046,-1.5767871935595146,-1.624431100817958,-2.232938875394261,11.991388501696257,0.7250022888183665,1.0168316682688499,1.3207500457763643,-0.5155574011843242,3.1570574927370494,0.40259632229602005,2.2389037692567086,-1.266790915814262,65.6804146050774,-13.853884803713015,0.9181537234803433,12,-0.4474983215332031,-1.2199993133544922,-1.414999008178711,-2.1024999618530273,2.7949905395507812,3,0.031492546423157686,-1.0790958503773929,33.970001220703125,1.0000738334318238,33.14500045776367,1.0493934142114367,33.014999389648445,0.031492546423157686
3346,2012-12-14,33.94499969482422,33.94499969482422,33.310001373291016,33.564998626708984,722206.0,0.013283572979827518,2.3420870350850778,-0.8172063299342888,80.04744352263614,80.34117262317405,-1.095859110371073,-1.8504562492813506,-2.0622904466336394,-2.6373450022218776,12.329277567353328,0.6349983215332031,1.0521401940252986,1.5967497825622559,-0.23616392766791705,3.4296634927924288,0.6802929274471694,2.5132066376773423,-1.4163037711394466,90.87825472840925,11.999725764729618,0.916456855115086,12,-0.8924980163574219,-1.664999008178711,-1.894998550415039,-2.547499656677246,2.9350013732910085,4,0.026955396192472225,1.0863269865141305,33.5,-1.0790958503773929,33.970001220703125,1.0000738334318238,33.14500045776367,0.026955396192472225
3347,2012-12-17,33.625,33.97999954223633,33.56999969482422,33.85499954223633,553282.0,-0.009427005382268705,-1.411762725936564,-0.6052602519700848,71.0722845663453,80.36772696508785,-0.6629405068204761,-1.4035515713621365,-1.7255040044637617,-2.2830703628739606,13.011954080727014,0.4099998474121094,1.0379059109820972,1.1505001068115206,-0.6681837967556774,2.9691840103787186,0.24115815502791804,2.0598420585951196,-0.8480951311360414,58.82377309508674,-17.662392723883634,0.909341951783599,12,-0.4649982452392507,-1.3449993133544922,-1.5749988555908203,-2.197499275207523,2.604999542236328,0,0.051747261813138934,2.3420870350850778,33.94499969482422,1.0863269865141305,33.5,-1.0790958503773929,33.970001220703125,0.051747261813138934
3348,2012-12-18,33.924999237060554,34.029998779296875,33.580001831054695,33.759998321533196,833121.0,0.008921910395852883,1.3999837239582955,-0.7173967127196146,70.55832943634547,79.52161091560174,-0.800178230536531,-1.5623408013055453,-2.010364819514095,-2.542790274093946,13.753268032103588,0.4499969482421804,1.0189389459468678,1.3099993705749569,-0.5006158685623916,3.1206146097123053,0.40469175100628263,2.215306990143631,-0.9395988542460785,83.93755756634212,9.314332500772935,0.9053076195686742,12,-0.6899986267089844,-1.6449985504150462,-1.897498130798347,-2.497498512268077,2.1399993896484233,1,0.03537216772074481,-1.411762725936564,33.625,2.3420870350850778,33.94499969482422,1.0863269865141305,33.5,0.03537216772074481
3349,2012-12-19,34.47999954223633,34.564998626708984,33.96500015258789,34.200000762939446,653980.0,0.016359626165281638,1.6666779695500322,1.696952882970258,71.56857703574116,78.4188999813327,-1.1666844493243573,-1.9345712795602097,-2.521704857029391,-3.052358161893544,14.956011892158754,0.6399993896484304,1.0780796220999704,1.6859996795654268,-0.11856959706832981,3.4905689561991835,0.7837150412485485,2.588284317882305,-1.3194629277034196,93.22714976139093,20.05135651353237,0.902284638316879,12,-1.0025005340576172,-1.9250001907348633,-2.539999008178711,-3.052498817443851,1.0250015258789062,2,0.025957090186945697,1.3999837239582955,33.924999237060554,-1.411762725936564,33.625,2.3420870350850778,33.94499969482422,0.025957090186945697
3350,2012-12-20,33.55500030517578,34.095001220703125,33.21500015258789,33.950000762939446,1444748.0,-0.026827124400841895,1.5693410332518418,-1.4107220708446255,60.392972755898064,76.43093524306246,-0.10102889804531401,-0.8835729244982673,-1.5807858001683783,-2.08428932220653,15.942604139268926,1.2649993896484375,1.1062766164624023,0.6522503852844252,-1.0529383520333226,2.3574391226021696,-0.20034398337444514,1.5048447539432956,1.0099983215332031,25.185224954364866,-45.587979053694255,0.8525943686588722,12,0.027498245239257812,-1.0000009536743164,-1.614999771118164,-1.9549999237060582,2.5649986267089915,3,0.06243484433466029,1.6666779695500322,34.47999954223633,1.3999837239582955,33.924999237060554,-1.411762725936564,33.625,0.06243484433466029
3351,2012-12-21,33.110000610351555,33.674999237060554,33.029998779296875,33.470001220703125,948573.0,-0.013261799754941017,-1.4807506088793958,0.9113928940481478,56.262054143685305,73.71068460332141,0.46498143035579886,-0.32239394056083626,-1.1124585442276747,-1.6180898635776515,16.8642021968242,0.645000457763679,1.0930901699767048,0.12300062179564719,-1.4349109545477319,1.6809121981390227,-0.6559551663760388,0.9019564099673332,1.454998016357429,5.211846189402382,-63.663063562663396,0.7789557881716882,12,0.659994125366218,-0.5450010299682546,-1.1700000762939382,-1.5100002288818324,2.1699981689453196,4,0.09619419723609024,1.5693410332518418,33.55500030517578,1.6666779695500322,34.47999954223633,1.3999837239582955,33.924999237060554,0.09619419723609024
3352,2012-12-27,33.40999984741211,33.529998779296875,33.25,33.400001525878906,342425.0,0.009060683525531577,1.2400244144350347,-0.027773068282964736,59.85131192234472,70.65478745085713,0.2535711058397325,-0.4904133101771322,-1.3920943970054225,-1.8914966923043117,17.884254549719568,0.4199981689453196,1.0720354021791536,0.3232499122619643,-1.0561028754556787,1.7026026999796038,-0.36642648159685365,1.0129263061207823,1.0935987854003884,24.755772370654412,-44.65688356419814,0.6896763938588201,12,0.3874988555908203,-0.7425003051757812,-1.4699993133544922,-1.6849994659423864,1.7099990844726634,3,0.10386115643672778,-1.4807506088793958,33.110000610351555,1.5693410332518418,33.55500030517578,1.6666779695500322,34.47999954223633,0.10386115643672778
3353,2012-12-28,33.18000030517578,33.53499984741211,33.154998779296875,33.40999984741211,235945.0,-0.006884152747284267,-1.714268197980954,-23.003815337657382,56.26716700974503,67.05595059167915,0.546531063835566,-0.17113314943210867,-1.1702580978142834,-1.6296651754157487,18.71824208339007,0.3800010681152344,1.075397542961909,0.031000328063967686,-1.2374078886749302,1.2994085448028656,-0.6032037803054848,0.6652044364334202,1.2646543334960896,9.772087347878058,-59.71855605788747,0.6342041083694497,12,0.6174983978271484,-0.4875011444091797,-1.239999771118164,-1.072500228881836,2.220001220703125,4,0.09192282124797857,1.2400244144350347,33.40999984741211,-1.4807506088793958,33.110000610351555,1.5693410332518418,33.55500030517578,0.09192282124797857
3354,2013-01-02,33.709999084472656,33.845001220703125,33.314998626708984,33.360000610351555,850763.0,0.015973441061548188,-1.4090893327784713,-1.5217355248536624,59.49152005400059,65.05685116074909,-0.02707478151857856,-0.6223860437362418,-1.6606817476293187,-2.129217061410298,19.267177164057962,0.6650009155273438,1.0467769939313243,0.49074916839599325,-0.7357791494800665,1.7172774862720495,-0.12251499054203663,1.1040133273340231,0.6780693198242176,63.84964754427188,-6.771412950548246,0.6132641589380281,1,0.08749961853027344,-0.9899997711181641,-1.9337491989135742,-1.602499008178711,1.8300018310546875,2,0.06986056381476047,-1.714268197980954,33.18000030517578,1.2400244144350347,33.40999984741211,-1.4807506088793958,33.110000610351555,0.06986056381476047
3355,2013-01-03,33.279998779296875,33.97999954223633,33.240001678466804,33.79499053955078,605026.0,-0.01275586819502006,-1.4874464647501189,-1.4714114441416595,55.0239042321868,62.276457906254706,0.4117348147738298,-0.15629432474264604,-1.1989943541948165,-1.6767891964844068,19.33234408240035,0.7399978637695241,0.9783043531893654,0.0327489852905245,-1.171150551118707,1.236648521699756,-0.5692007829140877,0.6346987534951367,1.0537468400000023,26.315768339644308,-40.585001568902356,0.6019497682046155,1,0.5174999237060547,-0.5174999237060547,-1.772498607635498,-1.1724987030029297,2.4950027465820312,3,0.06685704238073797,-1.4090893327784713,33.709999084472656,-1.714268197980954,33.18000030517578,1.2400244144350347,33.40999984741211,0.06685704238073797
3356,2013-01-04,32.94499969482422,33.29499053955078,32.810001373291016,33.29499053955078,796206.0,-0.010066078628616304,1.771439159436718,0.6796047465963467,49.43910481740182,59.872771267483216,0.6592987928647815,0.22115313650347446,-0.8361923541558269,-1.3109437234857246,18.936034144088076,0.4849891662597656,0.8133791144035811,-0.3220001220703139,-1.4901675993028292,0.8461673551622013,-0.9060838606865715,0.2620836165459437,1.3365960508726573,11.538336137303233,-49.06159236722061,0.5840837386162572,1,0.7425003051757812,-0.15250015258789062,-1.4374995231628418,-0.8374996185302734,2.6650009155273438,4,0.09637272018428211,-1.4874464647501189,33.279998779296875,-1.4090893327784713,33.709999084472656,-1.714268197980954,33.18000030517578,0.09637272018428211
3357,2013-01-07,33.474990844726555,33.474990844726555,32.75,32.950000762939446,740117.0,0.016087149941167,1.7619220624459304,-1.5000108994201509,52.484871882814986,57.86460931709094,0.11822356600407602,-0.24126849711633014,-1.3169805574942188,-1.8020629962589005,18.801626429911177,0.7249908447265554,0.7215079643692164,0.15724143981933025,-0.9499049283355419,1.2643878079742024,-0.3963317442581058,0.7108146238967663,0.7183092386259702,58.942367036040565,1.5642388955430846,0.5535731840774369,1,0.1825084686279368,-0.6474914550781179,-1.9674906730651784,-1.36749076843261,2.3650093078613352,0,0.05392108822203512,1.771439159436718,32.94499969482422,-1.4874464647501189,33.279998779296875,-1.4090893327784713,33.709999084472656,0.05392108822203512
3358,2013-01-08,33.029998779296875,33.549999237060554,33.009998321533196,33.345001220703125,917909.0,-0.013293269219811665,-2.042229911241926,-0.6000159857000646,42.49196839031429,54.633875023154616,0.4726085597017118,0.2711832451827618,-0.8314552232856016,-1.3266990264775167,19.425935808825542,0.540000915527358,0.5505494266935216,-0.3217506408691406,-1.3421283490797933,0.698627067341512,-0.8319394949744634,0.18843821323618215,1.0478372973874457,22.764136870148278,-28.49461929141141,0.5101888541053252,1,0.3925018310546875,0.005000114440917969,-1.5299983024597168,-0.9224987030029297,3.0400009155273438,1,0.06327581682800143,1.7619220624459304,33.474990844726555,1.771439159436718,32.94499969482422,-1.4874464647501189,33.279998779296875,0.06327581682800143
3359,2013-01-09,33.380001068115234,33.77000045776367,33.14500045776367,33.205001831054695,823212.0,0.010596497176916131,-3.237259643360532,-0.5555488277465381,49.0228068682167,53.37052325785669,-0.055694523721953715,-0.009610100602770899,-1.1574596635099397,-1.642309279830954,20.19662038699863,0.7400016784667969,0.45631620615154844,-0.01599845886230611,-0.9533155694551354,0.9213186517305232,-0.48465701415872076,0.45266009643410854,0.5916081224343372,51.219618095938124,1.7113639007883634,0.4686585552964131,1,-0.015001296997070312,-0.2375020980834961,-1.7662510871887207,-1.272500991821289,2.395000457763672,2,0.06051529038724901,-2.042229911241926,33.029998779296875,1.7619220624459304,33.474990844726555,1.771439159436718,32.94499969482422,0.06051529038724901
3360,2013-01-10,33.5,33.65999984741211,32.700000762939446,33.10499954223633,1237353.0,0.003594934932443339,1.6853115513276944,2.2571553133515905,46.173677905904235,52.24959256476989,-0.20597632219264028,-0.06106965942414888,-1.238998795523635,-1.7339746098879267,20.603782937094415,0.9599990844726634,0.34070608358263854,0.05850048065185831,-0.799029891172502,0.9160308524762186,-0.3702647052603254,0.487265666564042,0.37388045530560277,74.7663051616079,29.231522832224584,0.42876518591218066,1,-0.15999984741210938,-0.2049999237060547,-1.7925019264221191,-1.3924999237060547,2.2750015258789062,3,0.0608955497172341,-3.237259643360532,33.380001068115234,-2.042229911241926,33.029998779296875,1.7619220624459304,33.474990844726555,0.0608955497172341
3361,2013-01-11,34.28499984741211,35.05500030517578,34.14500045776367,34.224990844726555,1501945.0,0.023432831266033016,-7.273110336575977,0.15192134972526353,55.25479283636414,51.738868221883166,-0.9015859697494051,-0.7560628245250527,-1.966597478450197,-2.486506994243957,21.772348044431986,1.5550003051757812,0.1842016876199608,0.7617504119873075,-0.08978873475485472,1.6132895587294698,0.33598083861622996,1.187519985358385,-1.5849990844726634,67.30358354836578,22.481083401299685,0.4257695733710809,1,-0.4074993133544922,-0.7449989318847656,-2.4099998474121094,-2.177499771118164,1.4150009155273438,4,0.04345928788386044,1.6853115513276944,33.5,-3.237259643360532,33.380001068115234,-2.042229911241926,33.029998779296875,0.04345928788386044
3362,2013-01-14,35.150001525878906,36.0,34.889999389648445,35.29999923706055,1682067.0,0.02522974135384426,-2.3134248478396273,-2.4995868031272863,58.9481773836068,52.036758263423366,-1.6693634822885954,-1.5314317136878088,-2.7702166542330176,-3.31152608226315,22.89410913517215,1.7150001525878906,0.15980506492898172,1.5200019836425795,0.43378135942657536,2.6062226078585837,0.9768916715345739,2.063112295750585,-2.4500007629394602,74.24246452619721,32.94805952574474,0.543110312108003,1,-0.8000011444091797,-1.1375007629394531,-3.2262516021728516,-3.042501449584961,1.479999542236321,0,0.01308674436710855,-7.273110336575977,34.28499984741211,1.6853115513276944,33.5,-3.237259643360532,33.380001068115234,0.01308674436710855
3363,2013-01-15,34.474990844726555,35.255001068115234,34.28499984741211,35.005001068115234,1296921.0,-0.019203716980079832,-1.1318890458564068,3.5334554055085543,49.96404376965881,50.97814978738539,-0.884338074137446,-0.7922939827992863,-2.05990556824905,-2.6127459381417424,23.351647198678577,0.970001220703125,0.17832276346379672,0.7784917831420799,-0.3449193642700905,1.9019029305542503,0.2167862094359947,1.340197356848165,-1.6429901123046875,53.78759067132896,18.274883482780986,0.561705573706086,1,-0.12499046325682883,-0.46249008178710227,-2.5374908447265554,-2.36749076843261,2.385009765625007,1,0.0395941891329068,-2.3134248478396273,35.150001525878906,-7.273110336575977,34.28499984741211,1.6853115513276944,33.5,0.0395941891329068
3364,2013-01-16,34.275001525878906,34.540000915527344,34.185001373291016,34.46500015258789,783734.0,-0.005800997011091047,1.0882316642170338,0.3584810600335351,55.769256633251295,51.060966720837,-0.6657896789619144,-0.5989939540749063,-1.8387846896024342,-2.3784124360587917,22.868788760494514,0.3549995422363281,0.14775801721525283,0.5632524490356445,-0.5838225762683251,1.7103274743396142,-0.010285063616343848,1.136789961687633,-1.3162808227539102,47.7273068809064,10.457634394555697,0.5735375126519852,1,0.07499885559082031,-0.1550006866455078,-2.316251754760742,-2.167501449584961,2.6149978637695312,2,0.0523704767041373,-1.1318890458564068,34.474990844726555,-2.3134248478396273,35.150001525878906,-7.273110336575977,34.28499984741211,0.0523704767041373
3365,2013-01-17,34.55500030517578,34.56999969482422,34.189998626708984,34.24499893188477,708107.0,0.008169183569122884,1.2352993975024964,-1.631597968157049,61.8930374500792,52.444737013356715,-0.8335683817861792,-0.8389137786369218,-2.0929955135552376,-2.6174596961989884,22.32049613924393,0.3800010681152344,0.16819475013616625,0.7905012130737319,-0.4112995384571434,1.9923019646046072,0.1896008373082978,1.391401588839166,-1.474628430175784,22.102423104526846,-18.428293405742348,0.6009003757654369,1,-0.2049999237060547,-0.3600006103515625,-2.5812501907348633,-2.447500228881836,3.479999542236328,3,0.035306068873638186,1.0882316642170338,34.275001525878906,-1.1318890458564068,34.474990844726555,-2.3134248478396273,35.150001525878906,0.035306068873638186
3366,2013-01-18,34.860000610351555,35.34000015258789,34.514999389648445,34.59999847412109,1062101.0,0.008826517218409435,-2.8372101275707036,0.8387128530117709,61.92438219610484,53.493571492611146,-0.9368820999219665,-1.1297738525914056,-2.3771586199724553,-2.8664656432725906,22.077531562124875,0.825000762939446,0.13309079008175217,1.0497514724731403,-0.2469021756728509,2.3464051206191314,0.4014246484001447,1.6980782965461358,-1.6628436103515583,37.19006874867287,-5.115644468168348,0.6483268240729962,1,-0.5100002288818288,-0.6650009155273366,-2.8687505722045827,-2.8100013732910085,3.3050003051757884,4,0.02624787434041642,1.2352993975024964,34.55500030517578,1.0882316642170338,34.275001525878906,-1.1318890458564068,34.474990844726555,0.02624787434041642
3367,2013-01-21,35.3650016784668,35.400001525878906,34.814998626708984,34.814998626708984,625093.0,0.014486547885064649,-1.1272714662227772,2.1153789723876875,67.19124136138512,56.237935156063465,-1.2802198432421292,-1.5786740089129268,-2.849221879260668,-3.312047153271351,21.79655860678553,0.5850028991699219,0.17792398549858746,1.467752456665039,0.0010853669130810317,2.934419546416997,0.7344189117890636,2.2010860015410145,-2.055730958466796,97.11935448423101,48.604059590310825,0.7333335448759789,1,-1.0150012969970703,-1.06500244140625,-3.2700018882751465,-3.31500244140625,2.2099990844726562,0,0.009472616105561604,-2.8372101275707036,34.860000610351555,1.2352993975024964,34.55500030517578,1.0882316642170338,34.275001525878906,0.009472616105561604
3368,2013-01-22,35.125,35.41999816894531,34.80500030517578,35.36000061035156,649802.0,-0.006786417844649173,2.4648183967332904,-0.42727146622277706,61.66532486319897,57.64265937772815,-0.795439158306344,-1.3113978242859687,-2.5943498626837638,-3.0079096203048863,21.444095492110133,0.6149978637695312,0.2973005409919409,1.167750740051268,-0.3984975760302447,2.733999056132781,0.3846265820105117,1.9508748980920245,-1.7081001087999965,76.11344661108829,28.31766632289043,0.7831241580407563,1,-0.7749996185302734,-0.7749996185302734,-2.971250057220459,-3.075000762939453,3.240001678466797,1,0.0428470054979424,-1.1272714662227772,35.3650016784668,-2.8372101275707036,34.860000610351555,1.2352993975024964,34.55500030517578,0.0428470054979424
3369,2013-01-23,35.375,35.60499954223633,35.09999847412109,35.09999847412109,798827.0,0.007117437722419906,-2.6727146622276328,-1.170216219726022,67.79954029068256,60.04553297603685,-0.818793176996337,-1.5714792704793865,-2.816596556838576,-3.1935051265876027,20.509363243247936,0.5050010681152415,0.3708551585395554,1.3730007171630874,-0.3034041769982352,3.04940561132441,0.5347982700824261,2.2112031642437486,-1.8547761044479998,83.74562590649549,31.859957179227408,0.8382024470806613,1,-0.30249977111816406,-1.0249996185302734,-3.0774993896484375,-3.417499542236328,2.3199996948242188,2,0.04197881584032692,2.4648183967332904,35.125,-1.1272714662227772,35.3650016784668,-2.8372101275707036,34.860000610351555,0.04197881584032692
3370,2013-01-24,35.650001525878906,35.71500015258789,35.36000061035156,35.47999954223633,795337.0,0.007773894724492081,1.3666696336609743,0.6181856013316528,73.21894241335552,62.04154959570257,-0.8456764259711917,-1.772350458283526,-3.011720140421005,-3.4023281861219488,21.123865397421564,0.3549995422363281,0.5784898730640649,1.5432521820068388,-0.27164148197125826,3.358145845984936,0.6358053500177903,2.4506990139958873,-2.030586586148985,94.58345121800023,36.041142106073735,0.9074468319890479,1,-0.5575008392333984,-1.3000011444091797,-3.006251335144043,-3.3925018310546875,1.5449981689453125,3,0.034782547284588405,-2.6727146622276328,35.375,2.4648183967332904,35.125,-1.1272714662227772,35.3650016784668,0.034782547284588405
3371,2013-01-25,36.29499053955078,36.29499053955078,35.70000076293945,35.72499084472656,865353.0,0.01809225767364042,1.087684544444593,3.352900258050039,73.73742238936721,63.684799040787055,-1.313715621138769,-2.2835736706730003,-3.5730087594684647,-3.975518779057758,22.277124762346194,0.644989013671875,0.7445210785705143,2.02899169921875,0.03249905064525649,4.0254843477922435,1.0307453749320032,3.0272380235054968,-2.5803521974100576,100.0,39.79363065348567,0.9982463242867468,1,-1.0549945831298828,-1.797494888305664,-3.628739356994629,-4.014989852905273,1.010009765625,4,0.04794075661668051,1.3666696336609743,35.650001525878906,-2.6727146622276328,35.375,2.4648183967332904,35.125,0.04794075661668051
3372,2013-01-28,36.88000106811523,36.89500045776367,36.26499938964844,36.49499893188477,1100587.0,0.016118216863204804,2.0361430278518244,0.6754427058933509,81.66117363318831,67.20670235895699,-1.8187830574509505,-2.735544021107536,-4.045807760998677,-4.496974701622669,23.642368053561004,0.6300010681152344,0.9566261091175079,2.4405021667480398,0.17257258915020657,4.708431744345873,1.3065373779491196,3.57446695554696,-3.010541594129897,99.28232590653776,32.92122565591342,1.1339647887989182,1,-1.3400001525878835,-2.0825004577636648,-4.213749885559075,-4.6000003814697195,1.2649993896484446,0,0.034842728042192794,1.087684544444593,36.29499053955078,1.3666696336609743,35.650001525878906,-2.6727146622276328,35.375,0.034842728042192794
3373,2013-01-29,36.22999954223633,36.94499969482422,35.97999954223633,36.900001525878906,812328.0,-0.017624769714035038,1.5394796942212228,-1.7402552365099824,72.33539414522153,69.04738430473147,-0.998674659175748,-1.9450522207297851,-3.312529115683631,-3.7820822653888655,25.076481330993182,0.9650001525878906,1.0430605493807832,1.6380006790161161,-0.6828919698684786,3.958893327900711,0.4775543545738188,2.7984470034584135,-2.118496789548729,61.246629836081986,-6.739373689398768,1.1604463244422958,1,-0.6625003814697266,-1.4074993133544922,-3.509998321533203,-3.9499988555908203,2.3199996948242188,1,0.03712396460660017,2.0361430278518244,36.88000106811523,1.087684544444593,36.29499053955078,1.3666696336609743,35.650001525878906,0.03712396460660017
3374,2013-01-30,36.06499862670898,36.38499069213867,35.92499923706055,36.310001373291016,699564.0,-0.004554262147726362,1.3291804291978135,0.36567465852868053,69.96105747451277,69.94383097411297,-0.6180556774575194,-1.6807472831052337,-3.047526515693299,-3.5527306543828487,26.105362940206945,0.459991455078125,1.0325190766989394,1.3552497863769446,-1.0156519438182272,3.7261515165721164,0.1697989212793587,2.5407006514745305,-1.6701461798077162,44.47939580936566,-21.71334059772368,1.1854508650975868,1,-0.33499908447264914,-1.2424983978271413,-3.307497978210442,-3.7849979400634695,2.470001220703132,2,0.06377382890164562,1.5394796942212228,36.22999954223633,2.0361430278518244,36.88000106811523,1.087684544444593,36.29499053955078,0.06377382890164562
3375,2013-01-31,35.505001068115234,36.099998474121094,35.375,35.95000076293945,1045586.0,-0.015527452652639773,-1.0567279181005562,1.8163049232397568,59.83871225759772,69.7120898698344,0.10155012861243051,-0.9966079433003401,-2.3831071975975675,-2.9491879976224453,26.657958130100113,0.7249984741210938,1.1413002050821106,0.684002113342288,-1.6120489784766363,2.9800532051612123,-0.46402343256717415,1.8320276592517502,-0.8551338964216768,8.280324419412683,-55.38539981088155,1.1480255459094613,1,0.3699989318847656,-0.6825008392333984,-2.4887518882751465,-2.982501983642578,3.2350006103515625,3,0.061681412782034206,1.3291804291978135,36.06499862670898,1.5394796942212228,36.22999954223633,2.0361430278518244,36.88000106811523,0.061681412782034206
3376,2013-02-01,36.11999893188477,36.21500015258789,35.5099983215332,35.52000045776367,699777.0,0.017321443325397645,-1.2741893804220759,-1.348312102456854,58.151237660738246,68.70764501420697,-0.3530477995798549,-1.4351265343054393,-2.8808378929726786,-3.5272406707313664,28.121954502084144,0.7099990844726562,1.2471538716561241,1.1402500152587933,-1.046084920154705,3.3265849506722915,0.04708254755204422,2.2334174829655424,-1.2406185078781462,47.452170490274185,-14.261168756886036,1.0931674677067484,2,-0.24499893188477273,-1.2974987030029368,-3.0512499809265208,-3.5974998474121165,2.1550025939941335,4,0.02976192676435807,-1.0567279181005562,35.505001068115234,1.3291804291978135,36.06499862670898,1.5394796942212228,36.22999954223633,0.02976192676435807
3377,2013-02-04,35.279998779296875,36.26499938964844,35.23500061035156,36.26499938964844,954207.0,-0.02325581886566419,1.0913667838830108,-1.6416718589066854,56.58225036930577,68.14285895932994,0.5292868329483227,-0.4774450788895237,-1.9481609350424591,-2.6574393762216033,29.231964025700762,1.029998779296875,1.2776759327967824,0.2099994659423814,-1.8607612678785728,2.2807601997633355,-0.8253809009680921,1.245379832852855,-0.19405642820849067,2.6314732770274794,-57.60239445504784,1.0353803669104755,2,0.7425003051757812,-0.45749855041503906,-2.112501621246338,-2.7574996948242188,2.9150009155273438,0,0.05739800442020493,-1.2741893804220759,36.11999893188477,-1.0567279181005562,35.505001068115234,1.3291804291978135,36.06499862670898,0.05739800442020493
3378,2013-02-05,35.11999893188477,35.39500045776367,35.0,35.169998168945305,630490.0,-0.004535143224154381,-1.7241683219110508,0.05076061530833685,56.95471028712271,66.9378778478233,0.7694148691147333,-0.16109907500808873,-1.695916248670862,-2.473295891491098,30.15346566386653,0.3950004577636719,1.2873947563377328,-0.054500389099111146,-1.8892945310296128,1.7802937528313905,-0.971897460064362,0.8628966818661397,1.825000762939446,8.664241035401693,-50.95598383293219,0.9173970709652504,2,0.8525009155273366,-0.2974987030029368,-1.8874998092651438,-2.5974998474121165,3.0050010681152273,1,0.08613330347036419,1.0913667838830108,35.279998779296875,-1.2741893804220759,36.11999893188477,-1.0567279181005562,35.505001068115234,0.08613330347036419
3379,2013-02-06,35.400001525878906,35.83000183105469,35.025001525878906,35.18000030517578,770786.0,0.007972739251421945,-2.0377439972361375,-4.400091554132631,56.954737316690604,65.13074394819387,0.5513075817137008,-0.2972490823445213,-1.8715873023921858,-2.735903810696321,30.962635354428087,0.8050003051757812,1.222567764997109,0.12450218200683594,-1.5053081074306505,1.7543124714443223,-0.6904029627119073,0.9394073267255791,1.5060981750488267,31.620689239231393,-31.392611274610804,0.8149051447187444,2,0.5724983215332031,-0.5775012969970703,-2.1550025939941406,-2.87750244140625,2.979999542236321,2,0.08898298235605617,-1.7241683219110508,35.11999893188477,1.0913667838830108,35.279998779296875,-1.2741893804220759,36.11999893188477,0.08898298235605617
3380,2013-02-07,35.540000915527344,36.040000915527344,35.30500030517578,35.380001068115234,570462.0,0.003954784847850723,-3.7419184150618348,0.7272679983354141,55.7529600999696,63.13247036048302,0.44037367716471465,-0.2915273164632737,-1.9189514436485382,-2.8567992883951447,32.76156722083628,0.7350006103515625,1.2285211319921316,0.1625015258789091,-1.2387626009529598,1.563765652710778,-0.5381305375370218,0.86313358929484,1.327976791381836,42.6878400057899,-22.617367541560093,0.7006320634159336,2,0.4324989318847656,-0.7175006866455078,-2.281251907348633,-3.0175018310546875,3.104999542236328,3,0.08427121144434913,-2.0377439972361375,35.400001525878906,-1.7241683219110508,35.11999893188477,1.0913667838830108,35.279998779296875,0.08427121144434913
3381,2013-02-08,35.775001525878906,35.83000183105469,35.51499938964844,35.650001525878906,400882.0,0.006612284870507468,1.6808648789039673,0.7812507450587702,53.63474835525092,60.018423107378865,0.13841114208494076,-0.43128971182785847,-2.0581268487440667,-3.078640102415619,32.93408038134119,0.31500244140625,1.1822021677356247,0.32300205230713175,-0.9893095222073711,1.6353136268216346,-0.33315373495011613,0.9791578395643796,1.055616626892089,61.26497231704522,-0.015300330807221485,0.6561557872572514,2,0.19749832153320312,-0.9525012969970703,-2.4950027465820312,-3.25250244140625,2.5,4,0.08287910625085715,-3.7419184150618348,35.540000915527344,-2.0377439972361375,35.400001525878906,-1.7241683219110508,35.11999893188477,0.08287910625085715
3382,2013-02-11,35.61000061035156,35.650001525878906,35.345001220703125,35.630001068115234,412813.0,-0.004612184723681523,9.166444147752559,-0.160003662109375,54.35759566557357,58.02088994297355,0.11657664477175445,-0.24249256546562492,-1.7969200197652881,-2.897073977314193,32.187614776426834,0.43000030517578125,1.0726445907336881,0.13500118255615234,-1.171134102352788,1.4411364674650926,-0.5180664598983142,0.7880688250106189,1.1840051793640143,58.653853207644055,-0.7191358982121159,0.6530676424544687,2,0.08249473571777344,-0.7875003814697266,-2.3700008392333984,-3.0875015258789062,2.3999977111816406,0,0.07483855293034303,1.6808648789039673,35.775001525878906,-3.7419184150618348,35.540000915527344,-2.0377439972361375,35.400001525878906,0.07483855293034303
3383,2013-02-12,35.84000015258789,35.84000015258789,35.4900016784668,35.5,463454.0,0.0064588469051996,1.0588136296828192,-16.999618539004388,54.19296651254241,56.268879836087955,-0.1950764695602345,-0.38470996727937035,-1.942821148487056,-3.09718698372442,32.46078738062672,0.34999847412109375,0.9068029084571165,0.2967502593994169,-0.929583206811742,1.5230837256105758,-0.31641647370616255,0.9099169925049964,0.9181255213333728,80.29547948706384,23.01382402290018,0.6131667331055809,2,-0.20750045776367188,-1.0174999237060547,-2.597500801086426,-3.3175010681152344,2.634990692138672,1,0.0657086923049659,9.166444147752559,35.61000061035156,1.6808648789039673,35.775001525878906,-3.7419184150618348,35.540000915527344,0.0657086923049659
3384,2013-02-13,36.06999969482422,36.22999954223633,35.59000015258789,35.88999938964844,497705.0,0.00641739791453988,1.55999755859375,0.529412424687812,53.81816517223012,55.599930159936,-0.4741544088295697,-0.49891746359895706,-2.0962437931881794,-3.2936632464120805,33.047102525653514,0.6399993896484375,0.6251272851857621,0.436999893188478,-0.6537657403942347,1.5277655267711907,-0.10838292360287483,0.9823827099798308,0.652963465618619,82.70270493189213,28.89444510691466,0.5453828167913548,2,-0.4375,-1.2474994659423828,-2.841249942779541,-3.5475006103515625,0.9000015258789134,2,0.056972562311129016,1.0588136296828192,35.84000015258789,9.166444147752559,35.61000061035156,1.6808648789039673,35.775001525878906,0.056972562311129016
3385,2013-02-14,35.775001525878906,36.18000030517578,35.65999984741211,36.0,528695.0,-0.008178491029697477,-1.2857070995003186,-1.2499894036366719,44.9515719487661,54.13330063638354,-0.15290897787770064,-0.11366098708677441,-1.7398965482343982,-2.9665168629242515,33.63642166447733,0.5200004577636719,0.4322505209322429,0.08100166320800639,-0.8852790355287823,1.047282361944795,-0.4021386861603915,0.5641420125764043,0.9135023713550723,48.58769725470588,0.5966719494865487,0.4831403493683949,2,-0.1425018310546875,-0.9525012969970703,-2.521252155303955,-3.25250244140625,0.5949974060058665,3,0.07281619653745985,1.55999755859375,36.06999969482422,1.0588136296828192,35.84000015258789,9.166444147752559,35.61000061035156,0.07281619653745985
3386,2013-02-15,35.775001525878906,36.08000183105469,35.63999938964844,35.70000076293945,484293.0,0.0,-3.512764334200591,-0.3333389847750161,37.89704408922306,52.05716660526323,-0.231318993809424,-0.04384459833435983,-1.67180207664196,-2.9450594622294375,33.55710839738432,0.44000244140625,0.2589872127123627,0.035251617431640625,-0.8478306079073548,0.918333842770636,-0.40628949523785707,0.4767927301011383,0.8797322934103917,48.58769725470588,6.79201584195016,0.44154111266949947,2,-0.1600017547607422,-0.23000144958496094,-2.4575014114379883,-3.25250244140625,0.414997100830071,4,0.08022358656808626,-1.2857070995003186,35.775001525878906,1.55999755859375,36.06999969482422,1.0588136296828192,35.84000015258789,0.08022358656808626
3387,2013-02-18,35.70000076293945,35.81999969482422,35.540000915527344,35.779998779296875,318915.0,-0.0020964572953322547,2.4999880790596762,-1.0666293677839378,43.35840773112393,50.54646632126337,-0.10110821316966678,0.060649820002346644,-1.5252729792169362,-2.853370402281996,33.34899697419499,0.279998779296875,0.20371250639894356,-0.056499099731446734,-0.922189583952445,0.8091913844895515,-0.4893443418419423,0.37634614237904884,0.9216383799640582,28.378336580990382,-10.504311167887604,0.43284524211049813,2,-0.07250022888183594,-0.13500022888183594,-1.9912500381469727,-2.9325008392333984,0.8449897766113281,0,0.07212887137001367,-3.512764334200591,35.775001525878906,-1.2857070995003186,35.775001525878906,1.55999755859375,36.06999969482422,0.07212887137001367
3388,2013-02-19,36.63000106811523,36.685001373291016,35.65999984741211,35.665000915527344,720004.0,0.026050428159688277,-1.1025622967944881,-12.062801010919753,55.94114371990561,50.43384481050948,-0.8877452829288686,-0.7913936534096493,-2.3679173148029022,-3.775156128177805,33.428295725263055,1.0250015258789062,0.1377614801904059,0.7982511520385671,-0.09743511086053047,1.6939374149376647,0.35040802058901477,1.2460942834881195,-1.6300010681152273,95.19648181772689,54.666273936572324,0.4478431314495495,2,-0.6350002288818288,-1.06500053405761,-2.4487504959106374,-3.390001296997063,-0.4350013732910085,1,0.03767396159371672,2.4999880790596762,35.70000076293945,-3.512764334200591,35.775001525878906,-1.2857070995003186,35.775001525878906,0.03767396159371672
3389,2013-02-20,36.86000061035156,37.43000030517578,36.525001525878906,36.525001525878906,782114.0,0.006278993598952898,-4.4029925527796125,0.347149255442369,65.31073193061647,51.49581945835913,-0.9933230714254861,-0.953313278200838,-2.510761695134164,-3.973725135088557,33.5633105436549,0.904998779296875,0.1516710447392029,0.9540006637573271,-0.024626043327963032,1.9326273708426172,0.46468731021467846,1.4433140172999757,-1.826300582885743,69.8412762487587,24.189380535697794,0.4893133535426458,2,-0.4724998474121094,-1.052499771118164,-2.6787500381469727,-3.6200008392333984,-1.3600006103515625,2,0.043814167325907594,-1.1025622967944881,36.63000106811523,2.4999880790596762,35.70000076293945,-3.512764334200591,35.775001525878906,0.043814167325907594
3390,2013-02-21,36.88999938964844,37.9900016784668,36.150001525878906,36.47999954223633,1857360.0,0.0008138572653320075,-2.4392658640322575,1.2238834863012138,60.02604722873175,52.20596377763478,-0.9070746675562376,-0.9335130826612996,-2.454522415310059,-3.9770689760246114,33.74441977670659,1.8400001525878906,0.183104110118812,0.9219995498657241,-0.14175384246605205,1.9857529421975002,0.390122853699836,1.4538762460316121,-1.7604473510742196,55.10196137659147,9.278008862821729,0.5318766961658893,2,-0.22249794006347656,-0.7999992370605469,-2.654998779296875,-3.6499996185302734,-1.3149986267089844,3,0.0021686590506462267,-4.4029925527796125,36.86000061035156,-1.1025622967944881,36.63000106811523,2.4999880790596762,35.70000076293945,0.0021686590506462267
3391,2013-02-22,38.03499984741211,38.150001525878906,37.14500045776367,37.22999954223633,1279709.0,0.031038234662724484,-1.0615438788685003,1.963416109193424,83.23281982942933,55.414322018063196,-1.8973026689561863,-2.0463921816728856,-3.500136086169668,-5.092477554605253,33.49423971659462,1.2600021362304688,0.23069996420728245,1.9799995422363281,0.5740611537685183,3.385937930704138,1.2770303480024197,2.6829687364702366,-2.733820830444337,95.59380645312162,42.476048425892714,0.702969194233906,2,-1.2149982452392578,-1.7024993896484375,-3.7624998092651367,-4.795000076293945,-2.5649986267089844,4,-0.04377549420814897,-2.4392658640322575,36.88999938964844,-4.4029925527796125,36.86000061035156,-1.1025622967944881,36.63000106811523,-0.04377549420814897
3392,2013-02-25,38.165000915527344,38.56499862670898,37.82500076293945,38.150001525878906,1061522.0,0.0034179326577301605,-1.2255544210272493,0.018632775108280496,86.99879394432118,59.05941395492751,-1.8179386019621617,-2.18733402696202,-3.53895737569745,-5.19781805183721,32.89164407817511,0.7399978637695241,0.292097670746827,2.045750617980957,0.3864506286553109,3.705050607306603,1.216100623318134,2.87540061264378,-2.635916097846682,86.23070983601411,26.35430225437557,0.8296499946628217,2,-1.1125011444091797,-1.480001449584961,-3.892500877380371,-4.92500114440918,-3.0699996948242188,0,-0.05174904340208841,-1.0615438788685003,38.03499984741211,-2.4392658640322575,36.88999938964844,-4.4029925527796125,36.86000061035156,-0.05174904340208841
3393,2013-02-26,37.57500076293945,38.06999969482422,37.22999954223633,37.36000061035156,1173166.0,-0.015459193984922681,-2.5368257053140484,14.333926754832147,74.57626680299003,61.36586969167861,-1.0682888712380318,-1.5720005514132538,-2.866944332505227,-4.576198678846069,32.38812010311276,0.9350013732910156,0.3484098038221717,1.388500404357913,-0.39413843011692506,3.171139238832751,0.49718098712049397,2.279819821595332,-1.742324564355961,59.00625042451409,-4.260725407679047,0.8913194172374174,2,-0.5225009918212891,-0.8900012969970703,-3.2500009536743164,-4.335000991821289,-2.834999084472649,1,-0.027412114503656326,-1.2255544210272493,38.165000915527344,-1.0615438788685003,38.03499984741211,-2.4392658640322575,36.88999938964844,-0.027412114503656326
3394,2013-02-27,38.3650016784668,38.540000915527344,37.54999923706055,37.790000915527344,1086498.0,0.021024641370241293,1.140545935178961,2.674420255140966,77.83251564777308,65.01930788045715,-1.674611546053164,-2.2987122864875857,-3.590657859128214,-5.330304253182604,32.07842317343157,0.9900016784667969,0.44289455639134445,2.0635011672973604,0.034181322966119865,4.092821011628601,1.0488412451317402,3.0781610894629807,-2.2590932370707577,91.71854292605823,24.780672222673147,1.014659922165619,2,-1.3125019073486328,-1.5825023651123047,-4.01500129699707,-5.125001907348633,-3.9850006103515625,2,-0.05656201977597042,-2.5368257053140484,37.57500076293945,-1.2255544210272493,38.165000915527344,-1.0615438788685003,38.03499984741211,-0.05656201977597042
3395,2013-02-28,37.69499969482422,38.5,37.69499969482422,38.44499969482422,1196141.0,-0.017463885164343163,-1.14666748046875,-1.304346095413745,67.4228441430227,68.29995233087934,-0.7863047520850515,-1.5349251702882754,-2.8456354035363916,-4.61548412318313,32.74070020056084,0.8050003051757812,0.5177393531079701,1.283999252319333,-0.7999637894857585,3.3679622941244247,0.24201773141678729,2.325980773221879,-1.3431822348968865,38.73239058252133,-27.72828169108078,1.0419815209025465,2,-0.6424999237060547,-0.9125003814697266,-2.9837493896484375,-4.454999923706055,-3.1599998474121094,3,-0.058230526929162085,1.140545935178961,38.3650016784668,-2.5368257053140484,37.57500076293945,-1.2255544210272493,38.165000915527344,-0.058230526929162085
3396,2013-03-01,37.19499969482422,37.88499069213867,36.849998474121094,37.7599983215332,1061623.0,-0.01326435877564558,1.5399100368371537,0.7533315022786459,63.55858642816492,70.54441663055057,-0.07118071878682741,-1.0016126608870906,-2.28922408070558,-4.08070288194952,32.81658765731743,1.0349922180175781,0.5756125922180004,0.7302492141723604,-1.3774297748971165,2.8379282032418374,-0.32359028036237447,1.7840887087070953,-0.6218641182187241,20.116687463994015,-45.376279685880746,1.053839494534738,3,-0.08250045776367188,-0.41250038146972656,-2.4737491607666016,-3.9549999237060547,-1.8800010681152344,4,-0.043554212802163095,-1.14666748046875,37.69499969482422,1.140545935178961,38.3650016784668,-2.5368257053140484,37.57500076293945,-0.043554212802163095
3397,2013-03-04,37.30500030517578,37.47499084472656,36.95000076293945,37.165000915527344,857923.0,0.0029574031793007105,1.1875476856561547,-0.24778713262350535,62.79475604271126,71.3059291108623,0.07870720859668268,-1.00358080123938,-2.3300559473353246,-4.148382937859324,33.37192661558689,0.5249900817871094,0.7278754740550397,0.738999748229979,-1.3231058460514333,2.8011053425113914,-0.2920530489107307,1.7700525453706888,-0.5326784235599362,26.923146375817115,-35.18147067243187,1.031052797140708,3,0.05249977111816406,-0.5225009918212891,-2.4362545013427734,-3.9175052642822266,-1.595001220703125,0,-0.049189091796309814,1.5399100368371537,37.19499969482422,-1.14666748046875,37.69499969482422,1.140545935178961,38.3650016784668,-0.049189091796309814
3398,2013-03-05,38.14500045776367,38.2400016784668,37.55500030517578,37.685001373291016,1007771.0,0.022517092768160385,1.107691585384462,3.285722070844687,66.37726766637581,71.42443308150223,-0.5853457618256712,-1.6920899611110016,-3.0993717231149986,-4.943462745970571,34.57749155498499,0.9350013732910156,0.9543489665074034,1.4277498245239286,-0.6315354789308145,3.4870351279786718,0.39810717279655705,2.4573924762513,-1.2950019836425781,76.62722561305934,16.420582845794243,1.0296426517273705,3,-0.7875003814697266,-1.3625011444091797,-2.9762496948242188,-4.457500457763672,-3.895000457763672,1,-0.07995803383034905,1.1875476856561547,37.30500030517578,1.5399100368371537,37.19499969482422,-1.14666748046875,37.69499969482422,-0.07995803383034905
3399,2013-03-06,38.54999923706055,38.68000030517578,38.16999816894531,38.27999877929688,835533.0,0.010617348916938996,-1.0816342418509781,0.5869586850878057,71.52828704501104,72.70245972775547,-0.8106570717121784,-1.948921069434455,-3.445414701723692,-5.289952279231862,35.50297175061169,0.5349998474121094,1.1827092127253351,1.6752487182617202,-0.44089543013694765,3.791392866660388,0.6171766440623898,2.7333207924610505,-1.5999984741210938,92.89612360440587,29.93010619213068,1.0580720741993326,3,-0.7849998474121094,-1.7099990844726562,-3.354999542236328,-4.837499618530273,-4.249999999999993,2,-0.09883262344998833,1.107691585384462,38.14500045776367,1.1875476856561547,37.30500030517578,1.5399100368371537,37.19499969482422,-0.09883262344998833
3400,2013-03-07,38.53499984741211,38.73500061035156,38.43999862670898,38.63499069213867,590840.0,-0.00038908923334080026,-1.0345435411733248,-0.3703358340750885,71.36220652383801,71.3835026938009,-0.6009740495438294,-1.7898034764721729,-3.340598212288242,-5.224798639258921,36.282235040223945,0.29500198364258523,1.2916045668621834,1.5104993820190415,-0.6316679498615088,3.652666713899592,0.43941571607876284,2.5815830479593203,-1.3773991394042966,89.38989197437174,23.58870189330763,1.0710836659402758,3,-0.7425003051757812,-1.6674995422363281,-3.2587499618530273,-4.822500228881836,-4.435001373291023,3,-0.10782402480211539,-1.0816342418509781,38.54999923706055,1.107691585384462,38.14500045776367,1.1875476856561547,37.30500030517578,-0.10782402480211539
3401,2013-03-08,38.7400016784668,39.00500106811523,38.53499984741211,38.7400016784668,889655.0,0.005319886645035465,-1.2926684034238582,-0.0,73.06524344005604,69.83533041554921,-0.7771837366638437,-1.8564676787476415,-3.437203105287871,-5.371877434918005,37.17283712375463,0.4700012207031179,1.3513966223316132,1.567251205444336,-0.6207216456527647,3.7552240565414365,0.47326477989578564,2.6612376309928862,-1.3615649841308581,87.10465448686327,15.885246868948883,1.0939864255485507,3,-0.8125019073486328,-1.7375011444091797,-3.391251564025879,-4.995001792907715,-5.090000152587891,4,-0.10854418298572222,-1.0345435411733248,38.53499984741211,-1.0816342418509781,38.54999923706055,1.107691585384462,38.14500045776367,-0.10854418298572222
3402,2013-03-11,38.275001525878906,38.72499084472656,37.95500183105469,38.709999084472656,604923.0,-0.012003100992284077,2.3119154661503627,-100.0,63.42856680200275,68.59669708210618,-0.32960003755511025,-1.2454292003838106,-2.8766457987331364,-4.854503093453381,38.08142412496775,0.7849998474121094,1.4452510501890572,0.969001007080081,-1.1414730450634352,3.079475059223597,-0.0862360189916771,2.024238033151839,-0.6363145317382788,49.65523047336446,-17.76573216605818,1.0552370260717598,3,-0.3475017547607422,-1.272500991821289,-2.9262514114379883,-4.530001640319824,-4.625,0,-0.07733514777703077,-1.2926684034238582,38.7400016784668,-1.0345435411733248,38.53499984741211,-1.0816342418509781,38.54999923706055,-0.07733514777703077
3403,2013-03-12,38.19499969482422,38.5099983215332,38.15999984741211,38.25500106811523,538979.0,-0.002090184921366922,-4.3845476686522495,0.13793496562366825,61.17152904402188,66.74547634835605,-0.17031278354385648,-1.0329083060106683,-2.692631553370539,-4.735073771438209,38.8275172582373,0.34999847412109375,1.3322882134314114,0.7712491989135728,-1.2559780888243708,2.7984764866515164,-0.242364444955399,1.7848628427825446,-0.3377024488476579,22.8569560146922,-42.42960696668894,1.013613643868971,3,-0.2674999237060547,-1.1924991607666016,-2.7725000381469727,-4.439999580383301,-4.509998321533203,1,-0.06506088834157797,2.3119154661503627,38.275001525878906,-1.2926684034238582,38.7400016784668,-1.0345435411733248,38.53499984741211,-0.06506088834157797
3404,2013-03-13,38.125,38.290000915527344,37.95000076293945,38.21500015258789,406353.0,-0.0018326926399663268,1.8333147897957562,1.4999682115838766,60.26599475646214,65.95027086096043,-0.15414782245674985,-0.8443496089407603,-2.5343743949735895,-4.604975926429837,39.07976628710442,0.3400001525878906,1.1843890861108832,0.5984994888305692,-1.3464696265805216,2.54346860424166,-0.3739850688749726,1.5709840465361111,0.8800010681152273,16.587600610351497,-47.92232441005805,0.9724845577055451,3,-0.19750022888183594,-1.1099987030029297,-2.7274999618530273,-4.267499923706055,-4.424999237060554,2,-0.10163934426229504,-4.3845476686522495,38.19499969482422,2.3119154661503627,38.275001525878906,-1.2926684034238582,38.7400016784668,-0.10163934426229504
3405,2013-03-14,38.38000106811523,38.38000106811523,37.90999984741211,38.15499877929688,787118.0,0.006688552606300968,3.1777461302411174,-2.500021192726498,53.36586055720542,64.81774576418715,-0.3372259000900115,-0.942507005725453,-2.682472871205178,-4.799622115747859,39.37610497662799,0.4700012207031179,1.13830198325293,0.7232505798339801,-1.0709043427157567,2.517405502383717,-0.17382688144088831,1.6203280411088485,0.6038999938964835,42.922438059139566,-16.92625100685528,0.8970774612748668,3,-0.4025001525878835,-1.2250003814697195,-2.9825010299682546,-4.4975013732910085,-3.6800003051757812,3,-0.10630541212892763,1.8333147897957562,38.125,-4.3845476686522495,38.19499969482422,2.3119154661503627,38.275001525878906,-0.10630541212892763
3406,2013-03-15,38.64500045776367,38.86000061035156,38.42499923706055,38.43999862670898,977272.0,0.006904621737194194,-2.702129731835595,0.9111099808420267,54.56272812915419,63.90307599601414,-0.41897177201377644,-1.0345086781803872,-2.8244865789912623,-5.002432283709659,39.88622589946409,0.47999954223633523,0.9970090688587376,0.844750022888185,-0.7653513541259684,2.4548513999023385,0.039699334381104734,1.6498007113952653,0.2959445556640574,77.36842316603557,19.99530600440339,0.8050506885070784,3,-0.36499977111816406,-1.4699993133544922,-3.247500419616699,-4.7350006103515625,-3.6800003051757812,4,-0.11760905498267393,3.1777461302411174,38.38000106811523,1.8333147897957562,38.125,-4.3845476686522495,38.19499969482422,-0.11760905498267393
3407,2013-03-18,38.275001525878906,38.49499893188477,38.11000061035156,38.17499923706055,657161.0,-0.009574302691214842,-2.347818154678051,0.4878116858950333,56.944445495671765,62.85498464371369,0.11520699261561873,-0.4866570783750177,-2.350351499693083,-4.564499247165259,40.45000860545972,0.5349998474121094,0.9503907624713293,0.3460010528564439,-0.9351854102343253,1.6271875159472131,-0.29459217868893717,0.986594284401825,0.6247056809081997,38.42119845645426,-17.970987740666473,0.6405932315453835,3,0.18249893188476562,-1.1000003814697266,-2.8775014877319336,-4.322502136230469,-2.94000244140625,0,-0.12083605004882614,-2.702129731835595,38.64500045776367,3.1777461302411174,38.38000106811523,1.8333147897957562,38.125,-0.12083605004882614
3408,2013-03-19,38.0099983215332,38.38000106811523,37.90999984741211,38.21500015258789,670324.0,-0.0069236628029009095,-1.3210006781704118,-2.049971390425329,46.06862895853435,60.026133745216285,0.401241042846344,-0.11907189998142087,-1.9677988274538833,-4.2346486294928525,40.0232330074705,0.4700012207031179,0.959581333678365,0.011997985839840908,-1.1138491248681675,1.1378450965478493,-0.5509255695141633,0.5749215411938451,0.8501205908789018,10.526146717154479,-39.687405206783254,0.5629235553540026,3,0.44750213623046875,-0.7624969482421875,-2.752500534057617,-4.027498245239258,-3.000000000000007,1,-0.1147065769056953,-2.347818154678051,38.275001525878906,-2.702129731835595,38.64500045776367,3.1777461302411174,38.38000106811523,-0.1147065769056953
3409,2013-03-20,38.47499084472656,38.80500030517578,38.25500106811523,38.36000061035156,838405.0,0.012233426564766114,-2.3847219287742227,-0.5609229624116114,59.04862635417404,58.657958170809174,-0.08438425861759669,-0.4815596312487287,-2.3186983597956043,-4.642049624837355,39.11074405635732,0.7950019836425781,0.9867449930410146,0.3962409973144503,-0.6113974666981434,1.403879461327044,-0.10757823469185013,0.9000602293207507,0.347123305085546,59.472688797246995,7.484354374987575,0.5038192320062979,3,-0.017490386962890625,-1.2024898529052734,-3.247490882873535,-4.457490921020508,-3.164989471435547,2,-0.12449618222825565,-1.3210006781704118,38.0099983215332,-2.347818154678051,38.275001525878906,-2.702129731835595,38.64500045776367,-0.12449618222825565
3410,2013-03-21,36.97000122070313,38.05500030517578,36.45000076293945,38.0,1520906.0,-0.03911604891855891,1.8157901781531502,-8.957271762208006,47.88335826230258,55.85997092883656,1.3133805697337309,1.0853787705606024,-0.7186200216242682,-3.0814080553875485,37.00157323615012,2.0249900817871094,0.8781292497909519,-1.112748718261713,-2.100965443265956,-0.12453199325747022,-1.606857080763831,-0.6186403557595952,1.8349990844726491,21.5767838459435,-33.020290652644874,0.4941083625021199,3,0.6849994659423757,0.30249977111815696,-1.7425012588501048,-2.745001792907722,-2.045001983642578,3,-0.08845010413287446,-2.3847219287742227,38.47499084472656,-1.3210006781704118,38.0099983215332,-2.347818154678051,38.275001525878906,-0.08845010413287446
3411,2013-03-22,36.36999893188477,37.04999923706055,36.2400016784668,36.97000122070313,847676.0,-0.01622943654333342,1.1315772302225475,0.5825271843797261,41.94657047872084,53.47308244847191,1.723039677259159,1.6382411519738511,-0.0538473375215105,-2.424207003034077,34.752414029015696,0.80999755859375,0.6710325960749373,-1.6295009613037053,-2.8802980076176112,-0.3787039149897993,-2.2548994844606582,-1.0041024381467523,2.4350013732910085,5.0681217550891455,-50.838923823287324,0.6253985231569545,3,1.180002212524407,0.9025020599365163,-1.1424989700317454,-2.0374994277954173,1.229999542236321,4,-0.04591691553450328,1.8157901781531502,36.97000122070313,-2.3847219287742227,38.47499084472656,-1.3210006781704118,38.0099983215332,-0.04591691553450328
3412,2013-03-25,36.18999862670898,37.28499984741211,36.15999984741211,36.7400016784668,821619.0,-0.004949142437779774,-2.6885208995172225,0.9166682561178092,31.00091345326851,50.12079182727708,1.7614106042040945,1.7525467373230583,0.16228131304571036,-2.191066548725594,32.03048290977225,1.125,0.44618878556951813,-1.7107511520385827,-3.19634622937113,-0.22515607470603527,-2.4535486907048565,-0.967953613372309,2.4098017883300855,1.1341691533101523,-49.99757127187375,0.7427975386662734,3,1.3200016021728587,1.0825023651123118,-0.6099987030029226,-1.7049980163574148,1.8199996948242259,0,-0.033849088715273146,1.1315772302225475,36.36999893188477,1.8157901781531502,36.97000122070313,-2.3847219287742227,38.47499084472656,-0.033849088715273146
3413,2013-03-26,36.54499053955078,36.560001373291016,36.03499984741211,36.45500183105469,634071.0,0.00980911650490679,7.7492689129052765,-0.16361492578720832,30.32369260994345,46.79386936655279,1.2826336472631255,1.3875741602963743,-0.12995138806388695,-2.4999747106127685,30.373450579187256,0.5250015258789062,0.1794284212233208,-1.3042587280273423,-2.9043995195880115,0.2958820635333268,-2.1043291238076804,-0.5041883322470042,1.810829818725587,18.411213280102018,-26.304194041619382,0.8000703957803363,3,0.9025096893310547,0.7875099182128906,-0.9487400054931641,-2.0599899291992188,1.4650077819824219,1,-0.033109639302508875,-2.6885208995172225,36.18999862670898,1.1315772302225475,36.36999893188477,1.8157901781531502,36.97000122070313,-0.033109639302508875
3414,2013-03-27,36.19499969482422,36.900001525878906,35.525001525878906,36.7400016784668,736033.0,-0.009576985506338676,2.1791845824788867,-6.056337431114879,28.45293251887165,44.025766251182375,1.4863711313086299,1.6513225364745594,0.28647294307494064,-2.1116946215342907,28.482987090926958,1.375,0.008876072498082976,-1.5457494735717745,-3.2867253520616018,0.19522640491805276,-2.4162374128166846,-0.6752615343268644,1.882322202148437,26.482153842442376,-12.062472614932599,0.8704879392449127,3,0.9975013732910156,1.0700016021728516,-0.41499900817871094,-1.7099990844726562,2.045001983642578,2,-0.032739366854048435,7.7492689129052765,36.54499053955078,-2.6885208995172225,36.18999862670898,1.1315772302225475,36.36999893188477,-0.032739366854048435
3415,2013-03-28,35.5,36.29999923706055,35.150001525878906,36.1150016784668,1550103.0,-0.019201538905485926,1.3350283295444423,1.1284393395348187,22.634989061689566,40.47823968813075,1.9331744400778348,2.2909025755557337,1.0321733031581743,-1.3815793567370491,26.62243199483022,1.1499977111816406,-0.16798099514766562,-2.1309991836547866,-4.140198994701201,-0.12179937260837193,-3.135599089177994,-1.1263992781315793,2.2199970450195323,16.393384041152306,-15.347421520857875,1.0045999055232067,3,1.4775009155273438,1.5775012969970703,0.5975008010864258,-0.7724990844726562,3.4000015258789062,3,-0.005352073991802375,2.1791845824788867,36.19499969482422,7.7492689129052765,36.54499053955078,-2.6885208995172225,36.18999862670898,-0.005352073991802375
3416,2013-04-02,35.57500076293945,35.790000915527344,35.095001220703125,35.599998474121094,1091109.0,0.0021126975475902476,2.4320752762105697,0.040646573914985204,25.587573267735905,36.99414277391565,1.538709493725527,2.2011677440708297,0.9999574830087141,-1.4251427058750181,26.15400312439601,0.6949996948242188,-0.34746741830393546,-1.9749984741210938,-4.179348840680987,0.2293518924387996,-3.0771736574010404,-0.8728232908411471,1.7337969990175779,21.91780106080004,-7.244780412686406,1.102175183279945,4,1.375,1.4750003814697266,0.8037500381469727,-0.45999908447265625,3.5149993896484375,1,-0.01827130040587499,1.3350283295444423,35.5,2.1791845824788867,36.19499969482422,7.7492689129052765,36.54499053955078,-0.01827130040587499
3417,2013-04-03,35.470001220703125,35.86000061035156,35.36000061035156,35.599998474121094,791521.0,-0.002951497961616645,-1.8571553133514986,5.200366244468182,25.472427589029607,34.705675955081794,1.345466564099091,2.278463045804486,1.1311238124282852,-1.286123066576188,25.626416051555744,0.5,-0.5106755882276701,-1.988248062133792,-4.380297117587062,0.4038009933194786,-3.184272589860427,-0.7922235344071566,1.4403131638282005,20.775619756113027,-8.805175365928541,1.1960245277266348,4,1.4799995422363281,1.5799999237060547,1.1062498092651367,-0.20000076293945312,3.8449974060058523,2,0.06005066760963995,2.4320752762105697,35.57500076293945,1.3350283295444423,35.5,2.1791845824788867,36.19499969482422,0.06005066760963995
3418,2013-04-04,35.095001220703125,35.814998626708984,34.990001678466804,35.59000015258789,677901.0,-0.010572314268236349,-1.3404234596425808,3.8077645401725455,24.146636148932856,30.827677043388324,1.4119741631630305,2.543663903552165,1.536209724489538,-0.8868419190378773,24.55490306728101,0.8249969482421804,-0.7325729871346311,-2.2107481002807603,-4.799273720342981,0.37777751978146057,-3.505010910311867,-0.9164852902496534,1.4885567943391251,5.497358671446338,-24.664232828451713,1.2942628100311098,4,1.427499771118164,1.9025001525878906,1.7737483978271484,0.38249778747558594,4.024997711181648,3,0.08306017949674471,-1.8571553133514986,35.470001220703125,2.4320752762105697,35.57500076293945,1.3350283295444423,35.5,0.08306017949674471
3419,2013-04-05,34.740001678466804,35.27000045776367,34.360000610351555,35.060001373291016,784474.0,-0.010115387658881203,1.4594661470415582,0.6464654248965263,19.46293131588567,27.669851827119782,1.3202918958290155,2.739024003149126,1.90973087914805,-0.5045888948427759,23.3050649015129,0.9099998474121165,-0.9737272248856428,-2.3752477645873924,-5.133443484857914,0.3829479556831288,-3.754345624722653,-0.9961499044521318,1.5248450692603583,19.587697789244388,-8.589615137655144,1.37909786013526,4,1.082498550415032,1.9424991607665874,2.1287479400634695,0.842496871948228,4.409999847412102,4,0.09412770538503668,-1.3404234596425808,35.095001220703125,-1.8571553133514986,35.470001220703125,2.4320752762105697,35.57500076293945,0.09412770538503668
3420,2013-04-08,34.380001068115234,35.0,34.24499893188477,34.955001831054695,610987.0,-0.010362711368972488,1.270689803527872,1.7968790978232985,14.781001893812999,24.65145531768558,1.4240152908473647,2.9215726727867377,2.275586261408513,-0.09520078270411148,21.98335954529628,0.7550010681152273,-1.1626395159909961,-2.527498435974124,-5.456087065615122,0.4010901936668745,-3.991792750794623,-1.0632041211536247,1.503876452136808,8.3592567135055,-13.034086776190447,1.4642943148204994,4,1.3849983215332031,2.2449989318847656,2.5374984741210938,1.2524986267089773,5.1699981689453125,0,0.11227459250812566,1.4594661470415582,34.740001678466804,-1.3404234596425808,35.095001220703125,-1.8571553133514986,35.470001220703125,0.11227459250812566
3421,2013-04-09,34.53499984741211,34.845001220703125,34.240001678466804,34.60499954223633,706212.0,0.0045083994904415725,1.199986128450522,0.12173843816549643,17.979271193072435,23.20460617766379,1.0966755984646,2.5670049011333447,2.107570961159311,-0.2020439523588209,20.393498750409123,0.604999542236321,-1.4810921977632958,-2.1622495651245117,-5.140259757386374,0.815760627137351,-3.651254661255443,-0.6732444689935804,1.021101955166479,18.209775521400815,-0.9871246898134913,1.4890050961309318,4,1.0350017547607422,2.0875015258789062,2.3824996948242188,1.0974998474121023,4.8499908447265625,1,0.12639356298690974,1.270689803527872,34.380001068115234,1.4594661470415582,34.740001678466804,-1.3404234596425808,35.095001220703125,0.12639356298690974
3422,2013-04-10,35.314998626708984,35.349998474121094,34.610000610351555,34.610000610351555,868277.0,0.02258574729240448,-1.099290626640167,-10.071444141689474,28.796109767839482,23.03487475076335,0.20060062758172137,1.6378536136746717,1.3044914191466503,-0.9189629362953085,19.42734483819073,0.8149986267089844,-1.6300093710895638,-1.234250640869142,-4.1761019017478205,1.7076006200095364,-2.7051762713084813,0.23667498957019717,-1.0749969482421804,68.25390674197565,45.97902753788351,1.4709256304393397,4,0.2550029754638672,1.3075027465820312,1.6325006484985352,0.31750106811522727,3.9650001525878977,2,0.1068951344379736,1.199986128450522,34.53499984741211,1.270689803527872,34.380001068115234,1.4594661470415582,34.740001678466804,0.1068951344379736
3423,2013-04-11,35.709999084472656,35.8650016784668,35.26499938964844,35.310001373291016,661608.0,0.011185062243353139,-1.4489805451105868,0.5673742363820278,28.003153739329775,22.984899330814255,-0.3635281535126751,1.103726244081777,0.9114789610747778,-1.2596821558218139,18.157371487703628,0.6000022888183594,-1.6919072672260427,-0.7150001525878906,-3.5728943716451127,2.1428940664693314,-2.143947262116505,0.713946956940724,-1.4699974060058523,90.46137883112976,69.88068844322433,1.4289471095286126,4,-0.4399986267089844,0.9125022888183594,1.3600006103515625,-0.0774993896484446,4.255001068115234,3,0.10095210402298327,-1.099290626640167,35.314998626708984,1.199986128450522,34.53499984741211,1.270689803527872,34.380001068115234,0.10095210402298327
3424,2013-04-12,34.25,34.84999847412109,34.064998626708984,34.650001525878906,1917515.0,-0.04088488159910064,-1.038949329211483,-1.000009536797734,28.20505766689044,23.603795842503242,0.8845815513296458,2.3805892384167606,2.361861003061918,0.25504216427636095,17.577770610033284,1.6450004577636719,-1.7205045675060333,-1.9812492370605455,-4.87900680317928,0.916508329058189,-3.4301280201199162,-0.5323704540011747,1.6150016784667969,10.277836646462934,-9.756459251496327,1.448878783059369,4,0.7150001525878906,2.2849998474121094,2.8199996948242188,1.3824996948242116,5.759998321533203,4,0.14218974983605182,-1.4489805451105868,35.709999084472656,-1.099290626640167,35.314998626708984,1.199986128450522,34.53499984741211,0.14218974983605182
3425,2013-04-15,34.299999237060554,34.525001525878906,33.90999984741211,34.19499969482422,1084023.0,0.0014598317389942217,1.216205813418012,-0.26249785424099126,31.810130638766395,24.295191105951073,0.7224328223876597,2.1178367684464163,2.3206805935455606,0.265005477628911,16.925655546094127,0.6150016784667969,-1.7824890961260422,-1.7272499084472557,-4.561848783474822,1.107348966580311,-3.144549345961039,-0.3099504709334724,1.565002441406243,19.948799200768374,-1.8968824424662607,1.4172994375137822,4,0.5875015258788991,2.157501220703118,3.00250053405761,1.3900012969970632,4.4249916076660085,0,0.14139948678418657,-1.038949329211483,34.25,-1.4489805451105868,35.709999084472656,-1.099290626640167,35.314998626708984,0.14139948678418657
3426,2013-04-16,34.09999847412109,34.375,33.77000045776367,34.0,777696.0,-0.005830926162918693,-1.1607220708446866,0.9523705722069523,31.698708677030382,24.987000115728936,0.7724306165133612,2.0657931673788923,2.507531730201677,0.5261709136067623,15.833442636556002,0.6049995422363281,-1.8145766400903653,-1.700000572204594,-4.375221656307559,0.975220511898371,-3.03761111425608,-0.362390030153108,1.6868031311035239,15.75168611341719,-8.353901892496364,1.3376105420514834,4,0.7175025939941477,2.2875022888183665,3.230001449584968,1.6175022125244212,3.9650001525878906,1,0.15982407644608942,1.216205813418012,34.299999237060554,-1.038949329211483,34.25,-1.4489805451105868,35.709999084472656,0.15982407644608942
3427,2013-04-17,33.650001525878906,34.459999084472656,33.52000045776367,34.459999084472656,964628.0,-0.013196392034553583,1.320991259136463,-8.100099183642904,25.064629878126567,25.088999418972683,1.047239313783102,2.2678023226467303,2.9659587901400926,1.0267943582970318,15.29750441001684,0.9399986267089844,-1.757577219809889,-1.9187475204467788,-4.490748915881873,0.6532538749883159,-3.204748218164326,-0.6327468227292314,2.0157920104980462,5.54375268411395,-18.485610303085604,1.286000697717548,4,1.0424995422363281,2.539999008178711,3.8149986267089844,2.2024993896484304,5.019996643066406,2,0.17043057670738015,-1.1607220708446866,34.09999847412109,1.216205813418012,34.299999237060554,-1.038949329211483,34.25,0.17043057670738015
3428,2013-04-18,33.650001525878906,33.974990844726555,33.34999847412109,33.90999984741211,1005865.0,0.0,2.2052508534594395,0.32098654961947104,26.672769256374565,25.89009252347145,0.9171595697590433,2.0284121931437085,2.9797207749343215,1.0776953274508685,15.115732116956815,0.6249923706054688,-1.745635924476332,-1.7007476806640653,-4.137033616552358,0.7355382552242276,-2.918890648608212,-0.4826047127199189,1.8441285642089866,20.000203450521305,-3.5652741496668483,1.2181429679441467,4,0.9574985504150391,2.454998016357422,3.8149986267089844,2.2024993896484304,4.9699974060058665,3,0.1673104605682756,1.320991259136463,33.650001525878906,-1.1607220708446866,34.09999847412109,1.216205813418012,34.299999237060554,0.1673104605682756
3429,2013-04-19,33.685001373291016,33.709999084472656,32.915000915527344,33.650001525878906,1416722.0,0.0010401142890050785,17.70688030160226,-0.13461566676937073,31.074027489719455,27.700428700794387,0.8010041972806263,1.7034980136380327,2.9501466543828485,1.0977496677016845,14.623582714994077,0.7949981689453125,-1.7308680419413491,-1.426248359680173,-3.4812911222053486,0.6287944028450028,-2.453769740942761,-0.3987269784175851,1.594715555200196,47.82609725815776,22.388693273706245,1.027521381262586,4,0.7049999237060547,2.2024993896484375,3.779998779296875,2.167499542236321,4.939998626708984,4,0.18643308663410996,2.2052508534594395,33.650001525878906,1.320991259136463,33.650001525878906,-1.1607220708446866,34.09999847412109,0.18643308663410996
3430,2013-04-22,33.700000762939446,34.09999847412109,33.474990844726555,33.689998626708984,589737.0,0.000445283925691653,-1.840829489891367,0.2857765667572902,30.200604229607208,29.058354593742695,0.759245713590829,1.5082882115082583,2.936345863270141,1.1307863833444074,16.069288231980956,0.6250076293945312,-1.6742554758556736,-1.2477489471435632,-3.1977678405831895,0.7022699462960631,-2.22275839386338,-0.2727395004237465,1.2959502439961028,50.80911182878486,23.896813670354106,0.9750094467198143,4,0.6900005340576243,2.187500000000007,3.771249771118171,2.1525001525878906,4.494998931884773,0,0.1872402793988357,17.70688030160226,33.685001373291016,2.2052508534594395,33.650001525878906,1.320991259136463,33.650001525878906,0.1872402793988357
3431,2013-04-23,34.700000762939446,34.75,33.630001068115234,33.810001373291016,857237.0,0.029673589832666103,1.262628987137892,88.98093058740041,43.161622068083226,30.65452262710311,-0.24014090004667565,0.39712189713659996,1.9416133305455716,0.18440658896907536,17.049212001389886,1.1199989318847656,-1.5288467166089532,-0.1642490386962976,-1.9973578160323413,1.6688597386397461,-1.080803427364316,0.7523053499717207,-1.7849998474121023,97.275244577306,66.7121431636515,0.9165543886680202,4,-0.3099994659423757,1.187500000000007,2.8662500381469798,1.1525001525878906,3.549999237060554,1,0.1159939479334513,-1.840829489891367,33.700000762939446,17.70688030160226,33.685001373291016,2.2052508534594395,33.650001525878906,0.1159939479334513
3432,2013-04-24,34.96500015258789,35.174999237060554,34.459999084472656,34.63499069213867,841811.0,0.0076368698507773836,-1.102964276097319,0.3707974008606678,48.822452563279484,32.96777805198641,-0.6258203413911758,0.03756936550707479,1.6903886144935498,-0.02472762892692515,18.159884485405826,0.7150001525878977,-1.3038725073410973,0.16200027465820455,-1.5632839352345158,1.887284484550925,-0.7006418302881556,1.0246423796045647,-2.013299255371095,90.70799821080409,54.62070146478734,0.8626421049463595,4,-0.9200000762939453,0.8950004577636719,2.762500762939453,0.887500762939446,2.8050003051757812,2,0.08866004463299415,1.262628987137892,34.700000762939446,-1.840829489891367,33.700000762939446,17.70688030160226,33.685001373291016,0.08866004463299415
3433,2013-04-25,35.334999084472656,35.45000076293945,35.06999969482422,35.06999969482422,750466.0,0.01058197998770427,-1.8679391950250475,0.8030054328979309,55.37487120640393,35.986646223043465,-1.1785434939637014,-0.45084187250614605,1.3313330729546635,-0.34444560325295726,19.072306721891184,0.4850006103515625,-1.1039072233491254,0.592498779296875,-0.9508512575978187,2.1358488161915687,-0.17917623915047187,1.3641737977442219,-2.294366253662112,95.46344436335181,54.92250737026666,0.7716750184473452,4,-1.1524982452392578,0.5250015258789062,2.4812517166137695,0.5175018310546804,1.5699996948242259,3,0.09438231699114885,-1.102964276097319,34.96500015258789,1.262628987137892,34.700000762939446,-1.840829489891367,33.700000762939446,0.09438231699114885
3434,2013-04-26,35.009998321533196,35.38999938964844,34.90999984741211,35.38999938964844,581298.0,-0.009197701184667006,1.526306279174823,-1.4339695975125506,55.72725570298024,38.64410456351167,-0.8207057320546269,-0.23101456799853537,1.6563116108867604,0.023548857448126626,19.542891285053432,0.4799995422363281,-1.0309283312205437,0.3267480850219684,-1.0653917784074736,1.7188879484514104,-0.36932184669275614,1.022818016736693,-1.8248034147949141,77.72150725175109,31.742072282505198,0.6960699317147213,4,-0.8274974822997976,0.8500022888183665,2.8425025939941477,0.8425025939941406,1.9000015258789134,4,0.10311341854967226,-1.8679391950250475,35.334999084472656,-1.102964276097319,34.96500015258789,1.262628987137892,34.700000762939446,0.10311341854967226
3435,2013-04-29,35.310001373291016,35.45000076293945,35.049999237060554,35.110000610351555,500607.0,0.008569067870343172,-1.4999821188027416,-0.5263163178236298,56.86449943978988,41.440303537151614,-1.0754705775621431,-0.5754872012684373,1.3692820652573374,-0.2379058942644292,19.63339276733288,0.4400024414062571,-0.9794834286529763,0.6362510681152358,-0.7348557060522296,2.007357842282701,-0.04930231896850046,1.321804455198972,-1.9889181151806667,92.30772455365938,41.04694555960131,0.6855533870837337,4,-1.1275005340576172,0.17499923706054688,2.554999351501465,0.542499542236321,1.2449989318847656,0,0.09388271021752193,1.526306279174823,35.009998321533196,-1.8679391950250475,35.334999084472656,-1.102964276097319,34.96500015258789,0.09388271021752193
3436,2013-04-30,34.924999237060554,35.67499923706055,34.924999237060554,35.45000076293945,912561.0,-0.01090348686651943,-1.8571345530641514,-2.624997615823175,46.28572009858639,43.79820245053604,-0.6270792883670353,-0.25473896910231275,1.7630514347481423,0.1865115702826401,19.57119915209904,0.7499999999999929,-0.829423273900062,0.2837490081787166,-1.026890371607415,1.5943883879648482,-0.3715706817143527,0.939068698071786,-1.4761809286604617,38.2716126905392,-10.39187517175371,0.6553196898930659,4,-0.6299991607666087,0.17500114440917258,2.5387516021728445,0.9275016784667827,1.4750022888183523,1,0.09362922059261525,-1.4999821188027416,35.310001373291016,1.526306279174823,35.009998321533196,-1.8679391950250475,35.334999084472656,0.09362922059261525
3437,2013-05-02,37.599998474121094,37.88000106811523,35.404998779296875,35.404998779296875,2015801.0,0.07659267846803486,-1.2551276837572014,-4.1809396480316785,62.54979877848609,47.78453906410398,-2.998133466951991,-2.911243250101009,-0.869498214169397,-2.43168015037606,20.207075021105624,2.9550018310546733,-0.647333706779051,2.852248382568362,1.0169252312977122,4.687571533839012,1.9345868069330336,3.769909958203691,-3.9730856914281674,90.57230710740765,45.24635445252322,0.9176615756353266,5,-2.2024974822998047,-2.2024974822998047,-0.18874740600585938,-1.747497558593757,-0.654998779296875,3,0.01728727532598917,-1.8571345530641514,34.924999237060554,-1.4999821188027416,35.310001373291016,1.526306279174823,35.009998321533196,0.01728727532598917
3438,2013-05-03,38.0099983215332,38.0099983215332,37.209999084472656,37.685001373291016,1115550.0,0.01090425170347542,3.9231184562655526,0.14806241158416839,79.01233477738467,53.11101765162235,-3.04482360533607,-3.258738816758097,-1.2613902973003377,-2.7801552350437078,20.52525860013622,0.7999992370605469,-0.4212838625553488,3.1164983749389634,0.7725578178080568,5.46043893206987,1.94452809637351,4.288468653504417,-3.957776710298049,100.0,48.16530503943791,1.1719702785654544,5,-2.2675037384033203,-2.5474987030029297,-0.6187477111816406,-1.43499755859375,-0.7699966430664062,4,-0.006314071938108179,-1.2551276837572014,37.599998474121094,-1.8571345530641514,34.924999237060554,-1.4999821188027416,35.310001373291016,-0.006314071938108179
3439,2013-05-06,38.0099983215332,38.26499938964844,37.91999816894531,38.14500045776367,396593.0,0.0,-1.1904669637667118,-0.4153950889713132,78.84913614612357,58.51641008679083,-2.6449497211648847,-3.163386452138525,-1.2503238972414294,-2.7203211046302442,20.3305835839296,0.345001220703125,-0.08702026354296777,2.952998542785643,0.2287940198441376,5.677203065727149,1.5908962813148904,4.315100804256396,-3.4828435050622844,92.36523783037389,34.98953016830585,1.3621022614707519,5,-2.062498092651367,-2.4199981689453125,-0.6199979782104492,-1.4149971008300781,-0.9449996948242259,0,-0.029071286267600915,3.9231184562655526,38.0099983215332,-1.2551276837572014,37.599998474121094,-1.8571345530641514,34.924999237060554,-0.029071286267600915
3440,2013-05-07,38.2400016784668,38.584999084472656,37.97999954223633,38.20000076293945,629205.0,0.00605112778453587,-1.5208137963919575,-0.2962983893755298,82.04335407401817,62.83660253189471,-2.4174494982825507,-3.256334992214896,-1.46732712809699,-2.890062323560514,20.10600598798059,0.6049995422363281,0.26148262285994406,2.990001869201663,-0.059737462099121785,6.039741200502448,1.4651322035512706,4.514871534852055,-3.1895486217510225,90.57384097297712,26.779092159108686,1.5248696656503913,5,-1.7175025939941406,-2.490001678466797,-1.0112504959106445,-1.6450004577636719,-1.4350013732910156,1,-0.03478038108464887,-1.1904669637667118,38.0099983215332,3.9231184562655526,38.0099983215332,-1.2551276837572014,37.599998474121094,-0.03478038108464887
3441,2013-05-08,38.900001525878906,39.04499053955078,38.040000915527344,38.29999923706055,620981.0,0.01725940947810578,1.2584535989678658,14.99971390425329,89.3552881266364,67.34025092782326,-2.703307762200808,-3.765617975618973,-2.143301993518328,-3.486308423777828,19.979433440120914,1.0049896240234375,0.6113146793254742,3.4317516326904283,-0.0029918435313120995,6.866495108912169,1.714379894579558,5.1491233708012984,-3.2840211047220293,96.01677632199471,23.826988860276913,1.7173717381108693,5,-1.922506332397461,-2.9200057983398438,-1.8725004196166992,-2.3050003051757812,-0.4850006103515625,2,-0.06028280536552344,-1.5208137963919575,38.2400016784668,-1.1904669637667118,38.0099983215332,3.9231184562655526,38.0099983215332,-0.06028280536552344
3442,2013-05-09,39.09000015258789,39.165000915527344,38.45000076293945,38.94499969482422,355773.0,0.004884283271366474,3.847426066491666,0.2416665077215536,89.65011018684775,71.14861081453924,-2.5106639236904513,-3.856001416089015,-2.351588172036003,-3.6166292050874773,20.659214149349136,0.7150001525878906,1.0051178537370404,3.43300018310547,-0.36226016342205014,7.228260529632994,1.5353700098417065,5.330630356369234,-2.8567979101201075,96.16364743254529,16.654599746045406,1.8976301732637617,5,-2.052499771118164,-3.049999237060547,-2.089999198913574,-2.4925003051757812,-0.7750015258789134,3,-0.0688155184499506,1.2584535989678658,38.900001525878906,-1.5208137963919575,38.2400016784668,-1.1904669637667118,38.0099983215332,-0.0688155184499506
3443,2013-05-10,39.31499862670898,39.44499969482422,38.79999923706055,39.14500045776367,519855.0,0.005755908755252115,2.0,1.1723974638919823,89.92904125065742,74.94880920872559,-2.3598964716902273,-4.002273281510163,-2.573616367373539,-3.7821113637739927,22.164879826820684,0.6450004577636719,1.295563366925819,3.477748680114736,-0.6554888530201382,7.61098621324961,1.411129913547299,5.544367446682173,-2.4954366496292835,91.47534832528657,7.62985808715797,2.0666187665674376,5,-2.1299991607665945,-3.134998321533196,-2.314997673034661,-2.5549983978271413,0.040000915527350855,4,-0.060282309924199806,3.847426066491666,39.09000015258789,1.2584535989678658,38.900001525878906,-1.5208137963919575,38.2400016784668,-0.060282309924199806
3444,2013-05-13,39.11999893188477,39.5,38.90999984741211,39.29999923706055,602629.0,-0.004959931365525416,1.0344768619610112,-1.0588367291984586,87.4826808603591,78.35082936656661,-1.6992800441311147,-3.608740587318117,-2.403319053725447,-3.541297955716516,22.593711021024188,0.5900001525878906,1.5510231371420105,3.0392490386962976,-1.2703139731690598,7.3488120505616585,0.8844675327636153,5.19403054462898,-1.7753494112561725,74.99993725828801,-12.486406787320846,2.15478150593268,5,-1.9074993133544993,-2.912498474121101,-2.3599977493286204,-2.214998245239265,0.02000045776366477,0,-0.048057190816681805,2.0,39.31499862670898,3.847426066491666,39.09000015258789,1.2584535989678658,38.900001525878906,-0.048057190816681805
3445,2013-05-14,39.150001525878906,39.29999923706055,38.85499954223633,39.28499984741211,581784.0,0.0007669374952277153,4.394030471874784,0.7499894036367015,85.54310329593204,82.71276083293836,-1.2597744739517864,-3.432762610064202,-2.4365852346351318,-3.5173426836010293,22.88270445459976,0.44499969482421875,1.7614099186967067,2.826751518249509,-1.604992584264025,7.258495620763043,0.610879466992742,5.042623569506276,-1.3742819093760232,76.02748673999947,-9.798423654851035,2.215872051256768,5,-1.6975021362304688,-2.9425010681152344,-2.897500991821289,-2.467500686645515,0.1399993896484375,1,-0.053256776958021335,1.0344768619610112,39.11999893188477,2.0,39.31499862670898,3.847426066491666,39.09000015258789,-0.053256776958021335
3446,2013-05-15,39.54999923706055,39.54999923706055,38.88999938964844,39.17499923706055,844122.0,0.010217054804384507,2.5199991861979165,-2.7778123145610216,85.84828789104365,85.30148184544475,-1.0445706396154861,-3.587455824502044,-2.8191468519238043,-3.867614146890965,23.13239774036246,0.6599998474121094,2.032743621006645,2.954249191284177,-1.5711325092987778,7.4796308918671315,0.6915583409926995,5.216940041575654,-1.4294235438582419,100.0,14.180613453020882,2.262690850291477,5,-1.1700000762939453,-3.3174991607666016,-3.354999542236328,-2.924999237060547,-1.1300010681152344,2,-0.0694057897556809,4.394030471874784,39.150001525878906,1.0344768619610112,39.11999893188477,2.0,39.31499862670898,-0.0694057897556809
3447,2013-05-16,39.38499069213867,39.52999877929688,39.03499984741211,39.43000030517578,493448.0,-0.004172150394563201,3.040699394335539,-0.120025634765625,82.71391375352442,85.71276839834917,-0.6702135931004989,-3.131310653652072,-2.6418063233301794,-3.648224557308083,23.18096187870659,0.5149993896484375,2.3011660627147137,2.5024911880493192,-1.9633688234236573,6.968351199522296,0.26956118231282744,4.735421193785811,-0.9785302901647199,77.99886067708334,-6.327952719483449,2.2329300057364883,5,-0.6499919891357422,-3.1524906158447266,-3.2887392044067383,-2.7624893188476562,-1.6299896240234446,3,-0.024628411980428422,2.5199991861979165,39.54999923706055,4.394030471874784,39.150001525878906,1.0344768619610112,39.11999893188477,-0.024628411980428422
3448,2013-05-17,39.27999877929688,39.36000061035156,38.56499862670898,39.20000076293945,938617.0,-0.002665784883954414,5.624970197886096,-1.7773540130521115,85.76211772388682,86.48087746254507,-0.4091538904592582,-2.7224907364770488,-2.5525280418703247,-3.4937001679852457,22.807833997057827,0.8199920654296946,2.7051926361970686,2.115999412536631,-2.199155471349748,6.43115429642301,-0.041578029406558414,4.2735768544798205,0.27000045776366477,72.58880299908694,-12.054137349553002,2.1575774419431912,5,-0.5149993896484446,-3.047498703002937,-3.1837472915649485,-2.6574974060058665,-2.1349983215332102,4,-0.024567214424062622,3.040699394335539,39.38499069213867,2.5199991861979165,39.54999923706055,4.394030471874784,39.150001525878906,-0.024567214424062622
3449,2013-05-20,39.96500015258789,39.96500015258789,39.38000106811523,39.40999984741211,431276.0,0.0174389357071989,1.1081036497354027,6.93767583806147,86.62467600601741,86.98991323276721,-0.8802414690302669,-3.070303333481675,-3.258663570468954,-4.133544724156231,22.233603648939166,0.6850013732910085,2.8128454375470398,2.4870008468627915,-1.6734122670354026,6.647413960760986,0.40679428991369093,4.567207403811892,-1.4000015258789134,100.0,15.652168163284955,2.0802065569490984,5,-0.9624996185302734,-3.5249996185302734,-4.018749237060547,-3.342498779296875,-2.4399986267089844,0,-0.01526337064988259,5.624970197886096,39.27999877929688,3.040699394335539,39.38499069213867,2.5199991861979165,39.54999923706055,-0.01526337064988259
3450,2013-05-21,40.0099983215332,40.099998474121094,39.63499069213867,39.94499969482422,679653.0,0.0011259394163269931,2.7959984429739198,0.11711457832153413,92.26932336205854,87.31369492559189,-0.7238862021868187,-2.759832035008259,-3.3242252034274244,-4.117896372511879,22.274115846015405,0.4650077819824219,2.7866078820480666,2.216499137878415,-1.6866674480778698,6.1196657238347,0.26491584490027265,4.168082430856558,-1.4449996948242259,94.1367972941741,3.797023927255367,1.9515832929781416,5,-0.7349987030029297,-3.5024986267089844,-4.259998321533203,-3.4749984741210938,-1.6149978637695312,1,-0.02174453807503751,1.1081036497354027,39.96500015258789,5.624970197886096,39.27999877929688,3.040699394335539,39.38499069213867,-0.02174453807503751
3451,2013-05-22,38.72499084472656,40.08000183105469,38.61000061035156,40.04999923706055,1369362.0,-0.03211715897811107,1.1227246311347856,-20.385175186337225,62.16205961970223,84.25946708479793,0.5964035017337892,-1.2203914958618398,-2.081745896721074,-2.7719935591414284,22.696957688761067,1.470001220703125,2.738748596952277,0.7302421569824205,-2.907362220017447,4.367846533982288,-1.0885600315175097,2.5490443454823506,1.3750076293945312,10.422946835292457,-76.58734596934434,1.8188021884999335,5,0.6075077056884766,-2.2174911499023438,-3.052490234375,-2.2674903869628906,-0.21499252319335938,2,0.014590321610824075,2.7959984429739198,40.0099983215332,1.1081036497354027,39.96500015258789,5.624970197886096,39.27999877929688,0.014590321610824075
3452,2013-05-23,38.06499862670898,38.34000015258789,37.63999938964844,38.040000915527344,1071904.0,-0.017043056786350652,1.4347820318045816,-0.018866077623554058,50.56410569411051,79.88558535629274,1.2244755640985971,-0.33333768379181805,-1.4578372165498834,-2.0591157380613865,23.278707800368736,1.084991455078125,2.633326457206671,-0.0847499847412152,-3.4313223382684725,3.261822368786042,-1.7580361615048403,1.58853619202241,2.0349998474121165,17.276398180109314,-65.27802397430865,1.673286176763628,5,0.8050003051757884,-1.5574989318847585,-2.4624977111816335,-1.6774978637695241,-0.7150001525878835,3,0.009326140944275307,1.1227246311347856,38.72499084472656,2.7959984429739198,40.0099983215332,1.1081036497354027,39.96500015258789,0.009326140944275307
3453,2013-05-24,38.66999816894531,39.38999938964844,38.18999862670898,38.18999862670898,1060668.0,0.015893854303512978,-4.0000079472934305,19.20173966122961,56.02189692102396,76.38994269636662,0.579278263525211,-0.7121913006819014,-2.0900550207599196,-2.6035022924270237,24.56385144042708,1.3250007629394602,2.420412284898383,0.3534996032714872,-2.7240790661372642,3.4310782726802387,-1.1852897314328885,1.892288937975863,1.410003662109375,41.86988465963894,-37.81416353731056,1.5387893347043748,5,0.20000076293945312,-2.1624984741210938,-3.2287473678588867,-2.4074974060058594,-0.9849967956542969,4,-0.023661679445459383,1.4347820318045816,38.06499862670898,1.1227246311347856,38.72499084472656,2.7959984429739198,40.0099983215332,-0.023661679445459383
3454,2013-05-27,38.61999893188477,39.0,38.54999923706055,38.935001373291016,319628.0,-0.0012929723151808847,1.022476726044542,-0.656255712117214,53.58488284550759,72.83902931298613,0.6156343170252327,-0.3982936682913376,-2.06615957813721,-2.5010280249275283,25.742624162015876,0.4500007629394531,2.1712999448101655,0.12300033569336932,-2.532565541274444,2.7785662126611825,-1.2047826027905373,1.450783274177276,1.3624028015136673,39.83739459181203,-36.880046406511326,1.3277829384839064,5,0.2499999999999929,-2.112499237060554,-3.263749122619636,-2.4424991607666158,-0.7649993896484446,0,-0.03819260784348022,-4.0000079472934305,38.66999816894531,1.4347820318045816,38.06499862670898,1.1227246311347856,38.72499084472656,-0.03819260784348022
3455,2013-05-28,38.625,39.04499053955078,38.625,38.88999938964844,653574.0,0.00012949425824815286,-2.169747221742385,0.8412613834528382,47.03980920751144,68.52697612592698,0.590418978465074,-0.1498947873994041,-2.1059652358493395,-2.4461263659400814,27.07665490448765,0.4249916076660085,1.881611456974852,-0.03774852752685831,-2.2289805947341605,2.153483539680444,-1.1333645611305059,1.0578675060767893,1.2637056396484425,40.368837081321765,-32.506689406900854,1.09561603360365,5,0.24499893188476562,-1.8375053405761719,-3.4862489700317383,-2.664999008178711,-1.154998779296868,1,-0.028478924896338964,1.022476726044542,38.61999893188477,-4.0000079472934305,38.66999816894531,1.4347820318045816,38.06499862670898,-0.028478924896338964
3456,2013-05-29,38.19499969482422,38.69499969482422,37.599998474121094,38.61000061035156,648529.0,-0.011132693985133502,2.743599775682408,1.5660447976046525,40.839296158828816,63.87424083762747,0.9029548534765297,0.5667017442501248,-1.7250267860414823,-1.952766639938659,28.374581492213785,1.095001220703125,1.5955946594670891,-0.6312488555908189,-1.970572285034784,0.7080745738531462,-1.3009105703128014,0.03841285913116366,1.6037576948242247,33.240274658062646,-35.17385735838231,0.6696617147219829,5,0.654998779296875,-1.3299999237060547,-3.056248664855957,-2.2349987030029297,0.16500091552734375,2,0.0052363074888714944,-2.169747221742385,38.625,1.022476726044542,38.61999893188477,-4.0000079472934305,38.66999816894531,0.0052363074888714944
3457,2013-05-30,38.25,38.72999954223633,38.13000106811523,38.2400016784668,1029441.0,0.0014399870562962214,-4.217388419882645,-0.024092287894107913,38.70627155627507,58.64581348567061,0.7487657008423838,0.5933142751324496,-1.817533391037351,-1.9519069103552695,28.022915683092165,0.5999984741211009,1.3560317227510836,-0.6087486267089872,-1.8507959581391447,0.6332987047211702,-1.229772292424066,0.012275039006091504,1.4168318547168042,36.312915833756,-27.97856121604257,0.621023665715078,5,0.5999984741210938,-0.970001220703125,-3.1112489700317383,-2.289999008178711,0.06999969482421875,3,0.0067973417394302516,2.743599775682408,38.19499969482422,-2.169747221742385,38.625,1.022476726044542,38.61999893188477,0.0067973417394302516
3458,2013-05-31,37.77000045776367,38.38999938964844,37.334999084472656,38.00500106811523,1691148.0,-0.012549007640165422,1.0995088326614892,-23.504006104539542,36.500015258788935,53.07640673597856,1.1086311101823796,1.1113936152923714,-1.3728479314998623,-1.4111661506869098,27.686862566149024,1.0550003051757812,1.0512916265044083,-1.0767482757568345,-2.3573610419377076,0.20386449042403854,-1.7170546588472675,-0.43644189266640154,1.7728213941173863,25.438803919119092,-35.94911607212168,0.6403063830904349,5,0.9474983215332031,-0.2650012969970703,-2.817500114440918,-1.8099994659423828,1.3849983215332102,4,-0.01111998884173293,-4.217388419882645,38.25,2.743599775682408,38.19499969482422,-2.169747221742385,38.625,-0.01111998884173293
3459,2013-06-03,36.90499877929688,37.38999938964844,36.44499969482422,37.0,1058749.0,-0.022901818056213163,1.1599993024553572,0.40425946367117216,30.762612692124137,46.242327772652516,1.669488864235447,1.9914706520553906,-0.568930222969918,-0.49542507911260003,27.403163305603943,1.3250007629394531,0.7517671427795634,-1.8864999771118107,-3.3943072699537638,-0.3786926842698577,-2.640403623532791,-1.1325963306908307,2.461197251191507,17.692334779011148,-40.115255149387096,0.7539036464209775,6,1.357501983642571,0.6000003814697195,-1.8837480545044016,-0.944997787475593,1.9950027465820241,0,0.021135418501400993,1.0995088326614892,37.77000045776367,-4.217388419882645,38.25,2.743599775682408,38.19499969482422,0.021135418501400993
3460,2013-06-04,36.90999984741211,37.68999862670898,36.78499984741211,37.150001525878906,624828.0,0.00013551194365657437,-2.693859915454113,2.526300995824153,25.735310617195168,42.194911216818404,1.3170063248327608,1.9834108120800806,-0.5876988305551123,-0.45105859760494127,26.750322326512034,0.9049987792968679,0.42602662814201864,-1.8149988174438505,-3.528504754201734,-0.10149288068596718,-2.671751785822792,-0.9582458490649088,2.164076549509865,20.350117445938977,-30.79355510192194,0.8567529683789415,6,1.0074996948242188,0.6024990081787109,-1.888749122619629,-0.9499988555908203,2.0900001525878906,1,0.025602809502327295,1.1599993024553572,36.90499877929688,1.0995088326614892,37.77000045776367,-4.217388419882645,38.25,0.025602809502327295
3461,2013-06-05,36.55500030517578,37.15499877929688,36.54999923706055,36.79999923706055,489020.0,-0.009617977342289752,-3.7450745732793354,1.0208217436223477,24.866841162731802,39.33965960222076,1.488336540842056,2.270110759366055,-0.23153298387903476,-0.0607888309619824,25.8022990718826,0.6049995422363352,-0.01005206636443745,-2.052748298645021,-4.018229499727433,-0.08726709756260931,-3.0354888991862268,-1.0700076981038151,2.2561684215364153,4.814031409067461,-41.159137361182395,0.9827406005412068,6,1.3624992370605469,0.9574985504150391,-1.7212495803833008,-0.5949993133544922,2.6850013732910156,2,0.02503080037993599,-2.693859915454113,36.90999984741211,1.1599993024553572,36.90499877929688,1.0995088326614892,37.77000045776367,0.02503080037993599
3462,2013-06-06,36.400001525878906,36.97999954223633,36.375,36.68000030517578,382285.0,-0.004240152592063562,-2.66664354741758,1.1428571428571428,24.647912863722482,35.85366137363172,1.5447667507656746,2.3328553274984074,-0.0713421171928843,0.11512532224047334,24.770632512946406,0.6049995422363281,-0.514414856918421,-2.073247146606448,-4.2559339816492,0.10943968843630358,-3.1645905641278205,-0.9819037290850758,2.174550297644494,1.2407708909166635,-39.65692478788367,1.0913434175213754,6,1.3099937438964844,1.3524971008300781,-1.7025012969970703,-0.4400005340576172,3.5449981689453125,3,0.05384612643708753,-3.7450745732793354,36.55500030517578,-2.693859915454113,36.90999984741211,1.1599993024553572,36.90499877929688,0.05384612643708753
3463,2013-06-07,36.94499969482422,37.22499084472656,36.2599983215332,36.415000915527344,683676.0,0.01497247654118472,-1.297590394274348,-1.8928610354223434,22.743663915354915,32.42685927028142,0.8150569733698774,1.6877298006514465,-0.6161524240922205,-0.3947980020921378,23.387179874930897,0.9649925231933594,-0.6902702038863779,-1.4097490310668945,-3.656418418582902,0.836920356449113,-2.5330837248248983,-0.28641433730889077,1.365605909876372,47.90218371364725,13.882356203046022,1.1233346937580035,6,0.7074947357177734,1.2349987030029297,-1.5474987030029297,-0.9849987030029297,3.2649993896484375,4,0.03721748575877326,-2.66664354741758,36.400001525878906,-3.7450745732793354,36.55500030517578,-2.693859915454113,36.90999984741211,0.03721748575877326
3464,2013-06-10,37.2400016784668,37.47999954223633,36.79999923706055,36.94499969482422,437579.0,0.007984896090929006,-1.3247758468912,0.5566087982956182,26.07948009439886,30.09793381326891,0.33940885021949896,1.3119246510959073,-0.8962517463187396,-0.6494603730315944,21.78683623793045,0.6800003051757812,-0.7534833938430268,-1.020747184753418,-3.2898100317934222,1.2483156622865863,-2.15527860827342,0.11378423876658417,0.7835189065903592,68.53168865674701,40.376474524288895,1.1345314235200035,6,0.25499725341796875,0.9399967193603516,-1.6375045776367188,-1.2800006866455078,2.7899971008300852,0,0.05142312069060373,-1.297590394274348,36.94499969482422,-2.66664354741758,36.400001525878906,-3.7450745732793354,36.55500030517578,0.05142312069060373
3465,2013-06-11,37.06499862670898,37.33000183105469,36.79999923706055,37.25500106811523,584335.0,-0.004699329856878376,2.1176259396385997,-0.6440717416885418,32.26502710637868,29.14523725188556,0.30156756610193725,1.3941966791485925,-0.6856669779753233,-0.43919658921488036,20.188823579983527,0.5300025939941406,-0.9136333471133469,-1.0915000915527386,-3.380041614868901,1.1970414317634237,-2.2357708532108234,0.052770670105346085,0.7116288414548251,65.98356555019078,34.115345219914005,1.1442707616580823,6,0.43000030517578836,1.1149997711181712,-1.296248435974114,-1.1049976348876882,3.6750030517578196,1,0.049507701798419346,-1.3247758468912,37.2400016784668,-1.297590394274348,36.94499969482422,-2.66664354741758,36.400001525878906,0.049507701798419346
3466,2013-06-12,36.80500030517578,37.349998474121094,36.7599983215332,37.06999969482422,539844.0,-0.007014658874041957,-2.3239130901979324,1.3947157083199486,35.28040236118923,28.764585119098243,0.38404579015647045,1.5157137614983611,-0.39479239383020115,-0.14996142449573568,18.33062467118064,0.5900001525878906,-1.0739558908473796,-1.2142484664916964,-3.480044910714689,1.0515479777312962,-2.347146688603189,-0.08135024438020366,0.7592990824597337,44.67224904319984,10.505586874214345,1.1328982221114952,6,0.5199985504150391,1.3749980926513672,-0.6687507629394531,-0.8449993133544922,4.239990234375,2,0.059638627268685074,2.1176259396385997,37.06499862670898,-1.3247758468912,37.2400016784668,-1.297590394274348,36.94499969482422,0.059638627268685074
3467,2013-06-13,38.415000915527344,38.560001373291016,36.29999923706055,36.4900016784668,1419428.0,0.04374407273473535,1.0406338424762636,-7.264164795301434,47.58753948226978,29.99653225504056,-1.341121283087105,-0.17990589547751767,-1.951186825206399,-1.72912972560772,16.269083413464013,2.2600021362304688,-1.168009011919871,0.4442516326904311,-1.7384571628591488,2.626960428240011,-0.6471027650843553,1.5356060304652175,-2.1550025939941406,93.69564063609164,58.00405190982164,1.0913543977747893,6,-1.0050010681152344,-0.2350025177001953,-1.9362554550170898,-2.4350051879882812,2.884998321533203,3,0.02147600529162008,-2.3239130901979324,36.80500030517578,2.1176259396385997,37.06499862670898,-1.3247758468912,37.2400016784668,0.02147600529162008
3468,2013-06-14,38.31499862670898,38.66999816894531,38.025001525878906,38.66999816894531,652157.0,-0.0026032093306015414,2.633788590279494,-0.184415419706044,47.14151901268452,31.816410735102828,-1.2914955980001466,-0.16433115153503763,-1.785545929048702,-1.5947314777940491,14.935204833339602,0.6449966430664062,-1.2013329748015735,0.3924993515014563,-1.709522037110041,2.4945207401129537,-0.6585113428042888,1.4435100458072014,-2.0149993896484304,85.02110961062678,47.79452271373167,1.0510106943057478,6,-0.8500003814697195,-0.13500022888182883,-1.7762479782104421,-2.2749977111816335,3.085002899169929,4,0.0425421147471734,1.0406338424762636,38.415000915527344,-2.3239130901979324,36.80500030517578,2.1176259396385997,37.06499862670898,0.0425421147471734
3469,2013-06-17,39.35499954223633,39.459999084472656,38.435001373291016,38.52999877929688,907874.0,0.027143441284175784,-1.019708728741896,-2.3239488077711803,55.729974806256095,35.149151200554044,-2.1762747608054838,-1.3200548482787866,-2.73502556260911,-2.597931472349302,13.28047929057495,1.145000457763679,-1.2068276276477832,1.4630002975463867,-0.5290622810026022,3.4550628760953757,0.4669690082718887,2.4590315868208847,-3.0550003051757812,96.67722951561792,57.37585219127476,0.9960312892744957,6,-1.4950008392333984,-1.1750011444091797,-2.672499656677246,-3.174999237060547,1.3500022888183594,0,0.021725309418914707,2.633788590279494,38.31499862670898,1.0406338424762636,38.415000915527344,-2.3239130901979324,36.80500030517578,0.021725309418914707
3470,2013-06-18,39.13999938964844,39.44499969482422,38.84000015258789,39.349998474121094,970619.0,-0.005463096305137749,2.0249861717751627,-0.25454410941929023,57.67667514927195,38.79468831016961,-1.8010868631515962,-1.236996156172765,-2.4185304245989983,-2.351397994232478,11.430180196026155,0.6049995422363281,-1.1636996831006101,1.2915000915527344,-0.5371161595361897,3.1201163426416585,0.37719196600827587,2.205808217097193,-2.650400161743164,89.87342688999547,47.74795276063347,0.9143081255444611,6,-1.2800006866455078,-0.9600009918212891,-2.429999351501465,-2.9324989318847656,1.7099990844726562,1,0.02273887081060688,-1.019708728741896,39.35499954223633,2.633788590279494,38.31499862670898,1.0406338424762636,38.415000915527344,0.02273887081060688
3471,2013-06-19,39.290000915527344,39.42499923706055,38.86999893188477,39.22000122070313,951386.0,0.003832435570210402,2.2647428417556354,-0.3333333333332995,58.319997167972204,42.5360310106418,-1.7012321395442882,-1.415048468545578,-2.4681981659030257,-2.4789724459839704,11.030131290613369,0.5550003051757741,-0.9881822973165555,1.4132511138916044,-0.488380057555041,3.31488228533825,0.46243552816828526,2.3640666996149236,-2.6221776962280288,94.62031084955485,49.62145203198244,0.9508155857233221,6,-1.430002212524414,-1.1100025177001953,-2.460000991821289,-3.082500457763672,2.3499984741210938,2,0.036905083460214705,2.0249861717751627,39.13999938964844,-1.019708728741896,39.35499954223633,2.633788590279494,38.31499862670898,0.036905083460214705
3472,2013-06-20,38.41999816894531,39.16999816894531,38.40999984741211,38.97999954223633,1172454.0,-0.02214310833060351,-1.620692830317739,-8.000054495913618,54.89455309228392,46.10835203030058,-0.5750303160225343,-0.5450303951825362,-1.5310480164892653,-1.6007149148312791,11.57631650428263,0.8800010681152344,-0.7953250265789222,0.5254983901977539,-1.3901070640551794,2.441103844450687,-0.4323043369287092,1.483301117324217,-1.5846443977355946,27.525945302198974,-19.12313359141815,0.9578027271264653,6,-0.5399990081787109,-0.23999977111816406,-1.113748550415039,-2.187498092651367,3.5800018310546875,3,0.06832359437037239,2.2647428417556354,39.290000915527344,2.0249861717751627,39.13999938964844,-1.019708728741896,39.35499954223633,0.06832359437037239
3473,2013-06-21,37.75500106811523,38.68000030517578,37.75,38.20000076293945,1550186.0,-0.017308618753855143,-3.087896978436567,0.794640363485275,56.59939024137401,49.499453157742266,0.2424442070069759,0.05049140243854566,-0.8179803968438009,-0.9208674798937295,10.926508181940449,0.9300003051757812,-0.5647412952386759,-0.09374885559082458,-1.9747640557347523,1.7872663445531032,-1.034256455662785,0.8467587444811357,-0.7621685781097298,0.2924602802795968,-47.953200032240105,0.9405076000719622,6,0.12499809265137429,0.42499732971192117,-0.27125167846678977,-1.522500991821282,3.799999237060554,4,0.09389479720976968,-1.620692830317739,38.41999816894531,2.2647428417556354,39.290000915527344,2.0249861717751627,39.13999938964844,0.09389479720976968
3474,2013-06-24,37.14500045776367,38.0099983215332,37.099998474121094,37.74499893188477,909239.0,-0.016156816132809282,-1.637671384343211,1.3483121024568325,51.667852497771825,51.655322645674836,0.9359800196048269,0.5737388739678835,-0.11893908281024324,-0.2967783015430854,10.464648230800085,0.9099998474121094,-0.31669357741279214,-0.6299995422363267,-2.4993193522957995,1.239320267823146,-1.5646594472660666,0.30466036279341324,2.3149986267089844,1.9190601371663567,-47.79573190607624,0.9346599050297376,6,0.7349987030029297,1.0349979400634766,0.35374927520751953,-0.9125003814697266,3.9150009155273438,0,0.11455111093492798,-3.087896978436567,37.75500106811523,-1.620692830317739,38.41999816894531,2.2647428417556354,39.290000915527344,0.11455111093492798
3475,2013-06-25,37.525001525878906,37.540000915527344,37.18000030517578,37.47999954223633,833317.0,0.010230207657348611,8.599918620619501,-0.0750034968147188,56.859973237795124,54.0530527430755,0.7019052542727806,0.11289130188548313,-0.40525984666726345,-0.6513965197590181,9.938022213919226,0.3950004577636719,-0.07495518445107763,-0.19499855041503622,-2.0232961783936503,1.6332990775635778,-1.1091473644043433,0.7191502635742708,1.8877975463867216,18.279695152464786,-35.58156946377012,0.9141488139893086,6,0.3549976348876953,0.6549968719482422,0.19624900817871094,-1.085000991821289,3.625,1,0.08474350901712047,-1.637671384343211,37.14500045776367,-3.087896978436567,37.75500106811523,-1.620692830317739,38.41999816894531,0.08474350901712047
3476,2013-06-26,38.39500045776367,38.48500061035156,37.41999816894531,37.61999893188477,858649.0,0.023184514230726316,1.2303673286784795,17.221496990760205,62.813082953538135,55.744779795438646,0.09070515698804371,-0.7814196106005511,-1.1630899169418996,-1.500515671047026,10.436539147377982,1.06500244140625,0.16586982682416362,0.6650003433227525,-1.1763775098001545,2.5063781964456595,-0.25568858323870103,1.585689269884206,0.971542602539067,62.56049152473656,1.9586904740302415,0.9206889265614522,6,-0.11500167846679688,-0.22500038146972656,-0.5037508010864258,-1.8875007629394531,3.8100013732910156,2,0.06394056484145727,8.599918620619501,37.525001525878906,-1.637671384343211,37.14500045776367,-3.087896978436567,37.75500106811523,0.06394056484145727
3477,2013-06-27,38.5099983215332,38.75500106811523,38.02000045776367,38.290000915527344,975078.0,0.0029951259903235883,1.0704158003041213,0.283867061753677,60.63900136457628,57.24450005675995,-0.010504912515187925,-0.9232772367904261,-1.1477629888264431,-1.5803406642323239,11.019377023211144,0.7350006103515554,0.3702149705770239,0.766998291015625,-1.0934097715278952,2.627406353559145,-0.16320574025613155,1.6972023222873815,0.8112138470459058,85.19623186869201,22.038403462918204,0.9302040312717601,6,-0.22999954223632812,-0.6499996185302734,-0.5899991989135742,-2.0024986267089844,4.470001220703125,3,0.08127762151485385,1.2303673286784795,38.39500045776367,8.599918620619501,37.525001525878906,-1.637671384343211,37.14500045776367,0.08127762151485385
3478,2013-06-28,37.349998474121094,38.099998474121094,37.29999923706055,37.79999923706055,1746123.0,-0.030122043572343826,-1.9090921701496057,-2.0454821314005307,50.669079855672734,56.68217839558402,1.1155235738770841,0.21464894433236736,0.1317693657855017,-0.38900146547086933,11.072726815290162,1.2099990844726562,0.5575996847691869,-0.3720014572143526,-2.24059013787182,1.4965872234431146,-1.3062957975430862,0.562292883114381,1.926789420568852,15.105716505051362,-45.41545161243584,0.9342943403287346,6,0.9225006103515625,0.5100002288818359,0.33875083923339844,-0.842498779296875,6.0500030517578125,4,0.12449803790757263,1.0704158003041213,38.5099983215332,1.2303673286784795,38.39500045776367,8.599918620619501,37.525001525878906,0.12449803790757263
3479,2013-07-01,37.685001373291016,37.88000106811523,37.17499923706055,37.38000106811523,549841.0,0.008969288162141043,1.0287831384818258,-0.6777773068283123,53.699298241780696,56.24024762808498,0.5796787916880959,-0.06210614342700893,-0.07847208418790075,-0.6948696675519273,10.41157185595298,0.7050018310546804,0.5776590513168642,-0.0759986877441392,-1.9049282096557363,1.7529308341674579,-0.9904634486999413,0.8384660732116629,1.5482507329875546,32.27857880962283,-26.413503239829225,0.9144647609557996,7,0.5774974822998047,0.17499732971191406,0.0037479400634765625,-1.1775016784667969,5.564998626708984,0,0.1026933472431184,-1.9090921701496057,37.349998474121094,1.0704158003041213,38.5099983215332,1.2303673286784795,38.39500045776367,0.1026933472431184
3480,2013-07-02,37.85499954223633,38.08000183105469,37.55500030517578,37.6150016784668,554570.0,0.004511029925709398,-1.9166701987877761,0.7868774545363401,56.332923027367784,56.019461612462266,0.23270604095848313,-0.16619840045704137,-0.11964464868553648,-0.8366842182255994,9.965673972682751,0.5250015258789062,0.6121986407215232,0.046749496459959516,-1.7379016414548403,1.8314006343747593,-0.8455760724974439,0.939075065417363,1.335587491399096,43.03794412199311,-16.70763829631462,0.8923255689574005,7,0.279998779296875,0.0049991607666015625,-0.16625022888183594,-1.3474998474121094,5.435001373291016,1,0.08466521912062741,1.0287831384818258,37.685001373291016,-1.9090921701496057,37.349998474121094,1.0704158003041213,38.5099983215332,0.08466521912062741
3481,2013-07-03,37.47000122070313,37.72499084472656,37.34000015258789,37.52999877929688,699669.0,-0.01017034278665463,-1.4061941205921256,-0.24999205264329083,43.31210638169211,54.73252308906318,0.37144960394258675,0.3065829104188893,0.36012374695575033,-0.42920718891486587,9.378301466212887,0.5149993896484375,0.4886172373065918,-0.38399887084960227,-2.0779863511280183,1.3099886094288138,-1.2309926109888139,0.4629948692896093,1.6787740417420025,18.670989985224633,-35.26078881860727,0.846993740139208,7,0.45749855041503196,0.3899974822997976,0.35874557495116477,-0.9625015258789134,5.334999084472649,2,0.0982119078005923,-1.9166701987877761,37.85499954223633,1.0287831384818258,37.685001373291016,-1.9090921701496057,37.349998474121094,0.0982119078005923
3482,2013-07-04,38.36000061035156,38.625,37.49499893188477,37.61999893188477,528460.0,0.023752318138615003,-1.282826570284733,-12.333863173957155,50.28645440016011,54.03108577337275,-0.5900002806360547,-0.4522357737087077,-0.4313527737026277,-1.2886897653142029,8.751632190727603,1.154998779296868,0.3765958856585172,0.40800056457519673,-1.1534032839468011,1.9694044130971946,-0.37270135968580576,1.1887024888361992,0.7477991163270943,81.72418964034,30.414474983840293,0.7807019242609992,7,-0.43250083923339844,-0.5000019073486328,-0.5025014877319336,-1.8525009155273438,4.534999847412109,3,0.10023464962264739,-1.4061941205921256,37.47000122070313,-1.9166701987877761,37.85499954223633,1.0287831384818258,37.685001373291016,0.10023464962264739
3483,2013-07-05,38.31999969482422,38.834999084472656,38.31999969482422,38.3650016784668,536591.0,-0.001042776717697702,-21.887852843943374,-0.060813353472140466,42.450766473177175,53.00696510397336,-0.5156523418597487,-0.3203669641531022,-0.3031904715599154,-1.2217672640917314,8.448560729294643,0.5149993896484375,0.23393920015025316,0.29924964904785156,-1.195108666416182,1.7936079645118852,-0.4479295086841688,1.046428806779872,0.7476440068032844,68.97593753087952,22.438075766471798,0.7471791577320179,7,-0.3150005340576172,-0.46000099182128906,-0.2550010681152344,-1.8125,4.385002136230469,4,0.12160751264414871,-1.282826570284733,38.36000061035156,-1.4061941205921256,37.47000122070313,-1.9166701987877761,37.85499954223633,0.12160751264414871
3484,2013-07-08,39.15499877929688,39.38499069213867,38.625,38.73500061035156,606878.0,0.021790164173342674,-1.3749731778842715,-9.33288124099363,50.100330386021966,52.25589367599855,-1.1572459547749787,-1.0588300466689375,-1.028030361339077,-2.0283884075695724,8.599692888141282,1.0649909973144531,0.19246192436003184,1.038498878479011,-0.4902328740297577,2.5672306309877797,0.2741330022246231,1.802864754733399,-2.0550003051757884,88.75339966646928,45.726873498430365,0.7643658762543849,7,-0.8750038146972727,-1.2950000762939524,-1.0437498092651438,-2.6474990844726634,3.7600021362304616,0,0.10841534616077064,-21.887852843943374,38.31999969482422,-1.282826570284733,38.36000061035156,-1.4061941205921256,37.47000122070313,0.10841534616077064
3485,2013-07-09,38.900001525878906,39.290000915527344,38.89500045776367,39.13999938964844,655265.0,-0.006512508271429351,-2.160003662109375,-0.5714259763850947,47.42744269142699,50.54637809131953,-0.7673930826377386,-0.6949402132780307,-0.6732372343432402,-1.7414976316473911,8.75899241664758,0.3950004577636719,0.18257068244017205,0.6917514801025391,-0.7908285433262705,2.1743315035313486,-0.04953853161186572,1.4330414918169438,-1.754303207397463,76.28403863588034,38.14035235857808,0.7412900117144037,7,-0.6200065612792969,-1.0400028228759766,-1.016251564025879,-2.3925018310546875,4.584999084472656,1,0.11182514918996045,-1.3749731778842715,39.15499877929688,-21.887852843943374,38.31999969482422,-1.282826570284733,38.36000061035156,0.11182514918996045
3486,2013-07-10,39.0,39.0,38.5,38.900001525878906,637995.0,0.002570654760889024,9.000152590218967,-0.4166640175477636,54.258463206882375,49.83742940713132,-0.8633363847539854,-0.6556803372072721,-0.6578086006612835,-1.8086973076759705,8.714715936447053,0.5,0.2661913628409849,0.681999969482419,-0.6835586183942013,2.0475585573590394,-0.0007793244558911283,1.3647792634207292,-1.8095158340454134,79.63003330305774,38.48499695236593,0.6827792939383107,7,-0.7200050354003906,-1.1400012969970703,-1.2850008010864258,-2.4925003051757812,4.060001373291016,2,0.11000002347506,-2.160003662109375,38.900001525878906,-1.3749731778842715,39.15499877929688,-21.887852843943374,38.31999969482422,0.11000002347506
3487,2013-07-11,39.2400016784668,39.45000076293945,39.025001525878906,39.29999923706055,644008.0,0.006153889191456319,1.3611028694951892,-0.5999847409781033,61.62883232524078,51.055179681527775,-1.1051116142768365,-0.8755983746304068,-0.8634508882802692,-2.012974061785883,9.111510043003618,0.4500007629394531,0.29151330653027685,0.8807516098022461,-0.5456321338378132,2.3071353534423054,0.16755973798221646,1.5939434816222757,-2.005627381988532,81.41602778987452,33.65332943940487,0.7131918718200296,7,-0.9275016784667969,-1.3800029754638672,-1.5250024795532227,-2.732501983642578,3.509998321533203,3,0.09085113338986672,9.000152590218967,39.0,-2.160003662109375,38.900001525878906,-1.3749731778842715,39.15499877929688,0.09085113338986672
3488,2013-07-12,39.94499969482422,40.150001525878906,39.60499954223633,39.6150016784668,925099.0,0.017966309536227465,-2.114276683632876,-5.500190742624619,71.60495934810982,53.04469758223101,-1.568212262855745,-1.5306993010349572,-1.5384065017686623,-2.6926343914106496,9.630738180255483,0.9099998474121094,0.20909098451495822,1.5042495727539062,-0.08810114153915549,3.096600287046968,0.7080742156073754,2.300424929900437,-2.622000339687503,87.57565809246817,32.608962595397045,0.7961753571465301,7,-1.1999988555908203,-1.739999771118164,-2.2137527465820312,-3.4375,2.6800003051757812,4,0.07385156553954597,1.3611028694951892,39.2400016784668,9.000152590218967,39.0,-2.160003662109375,38.900001525878906,0.07385156553954597
3489,2013-07-15,40.209999084472656,40.834999084472656,40.0,40.400001525878906,750478.0,0.006634106688521824,-1.7376991770267904,-0.5757684349243414,71.09192205899275,54.68458636352267,-1.606293168174325,-1.821762721472581,-1.7696647632203764,-2.934170339500298,9.626863158487604,0.8899993896484375,0.15132433878163454,1.726498985290526,-0.008699924287121519,3.4616978948681734,0.8588995305017022,2.5940984400793496,-2.7173795990914087,73.23339421603447,13.063162256988718,0.8675994547888239,7,-1.1224994659423828,-1.6424999237060547,-2.293752670288086,-3.7024993896484375,1.9249916076660156,0,0.062049311200941926,-2.114276683632876,39.94499969482422,1.3611028694951892,39.2400016784668,9.000152590218967,39.0,0.062049311200941926
3490,2013-07-16,40.02999877929688,40.25,39.93999862670898,40.20000076293945,448153.0,-0.004476506074959863,1.2963025756227655,0.89473578541596,64.40529285827127,57.02827374980925,-1.2128700967395005,-1.6566020284015224,-1.5647341102228296,-2.7319940752368055,9.594959988112608,0.31000137329102273,0.27477090778024404,1.5019987106323285,-0.3460676682497308,3.3500650895143878,0.5779655211913024,2.4260319000733546,-2.269988925988322,65.52459868062098,5.42304527575196,0.9240331894410295,7,-0.8649997711181712,-1.4624996185302805,-2.192500114440925,-3.5224990844726634,1.7100028991699148,1,0.072071002353429,-1.7376991770267904,40.209999084472656,-2.114276683632876,39.94499969482422,1.3611028694951892,39.2400016784668,0.072071002353429
3491,2013-07-17,40.7400016784668,40.96500015258789,39.88499069213867,40.29499053955078,730564.0,0.017736770442699168,1.4134071545172853,-2.617682037473463,67.78313038970778,58.97234885975899,-1.5759739667631436,-2.37412743480526,-2.2623193790903002,-3.4337496409769983,9.738703965984529,1.0800094604492188,0.3747851848904489,2.1395015716552734,0.0655990672674136,4.213404076043133,1.1025503194613435,3.1764528238492034,-2.733992686665111,88.40213229930058,30.174691835537423,1.0369512521939306,7,-1.0975017547607422,-2.107501983642578,-2.90250301361084,-4.232501983642578,1.8549995422363352,2,0.06737846879706044,1.2963025756227655,40.02999877929688,-1.7376991770267904,40.209999084472656,-2.114276683632876,39.94499969482422,0.06737846879706044
3492,2013-07-18,41.04499053955078,41.11999893188477,40.33000183105469,40.61999893188477,906825.0,0.00748622603138438,1.7477758980992701,0.9550134153972598,84.11820732001142,63.602064509407235,-1.6316268878938374,-2.6059854176405395,-2.5572157487593046,-3.7307096911134465,10.516036261409404,0.7899971008300852,0.458645315686546,2.3132408142089815,-0.027632318799675204,4.654113947217638,1.1428042477046532,3.48367738071331,-2.743082431670473,95.0489490064153,30.071166169820458,1.1704365665043277,7,-1.2349910736083984,-2.334991455078125,-3.292491912841797,-4.5374908447265625,1.4550094604492188,3,0.04909273475891229,1.4134071545172853,40.7400016784668,1.2963025756227655,40.02999877929688,-1.7376991770267904,40.209999084472656,0.04909273475891229
3493,2013-07-19,41.29999923706055,41.40999984741211,40.75500106811523,40.900001525878906,623785.0,0.006212906719128997,1.1129029280928555,0.941189670493423,83.88007173215428,67.35536910342194,-1.5862833977703659,-2.721317890349937,-2.8062141292553378,-3.966704584282944,12.168571789906588,0.6549987792968821,0.722652132701505,2.3909996032714815,-0.16539713647382825,4.947396343016791,1.1128012333988266,3.6691979731441364,-2.6599202302997043,92.78688852646009,22.69497419498545,1.2781983698726536,7,-1.3449993133544922,-2.0450000762939453,-3.505000114440918,-4.792499542236328,0.8800010681152344,4,0.03510897795945467,1.7477758980992701,41.04499053955078,1.4134071545172853,40.7400016784668,1.2963025756227655,40.02999877929688,0.03510897795945467
3494,2013-07-22,41.400001525878906,41.625,40.92499923706055,41.2400016784668,556151.0,0.0024213629701141937,1.295096524855072,0.4000019073595468,83.66576413196192,71.38184926348137,-1.4911530794851373,-2.6205590591614722,-2.892633761233867,-4.059532590542119,13.320748050284232,0.7000007629394531,0.884434647129801,2.278251838684085,-0.36671064283476795,4.923214320202938,0.955770597924662,3.6007330794435077,-2.3721336014268886,87.06912238316455,12.995117108314346,1.3224812407594262,7,-1.3375015258789062,-2.0375022888183594,-3.577503204345703,-4.8925018310546875,-0.5900001525878906,0,0.02958933403312458,1.1129029280928555,41.29999923706055,1.7477758980992701,41.04499053955078,1.4134071545172853,40.7400016784668,0.02958933403312458
3495,2013-07-23,40.70500183105469,41.31999969482422,40.55500030517578,41.28499984741211,769752.0,-0.01678743162339691,1.353852564365907,-3.624991059294757,79.01347427079368,74.1324060483604,-0.5734975407695018,-1.765631368424998,-2.1928145430428003,-3.3506291464285454,14.343221880746093,0.845001220703125,1.1195904196722708,1.4242521286010756,-1.1987890382559527,4.047293295458104,0.112731545172565,2.7357727120295863,-1.2615927745149946,47.126824851523565,-32.55263127671326,1.311520583428513,7,-0.3800010681152344,-1.3425025939941406,-2.6850032806396484,-4.197502136230469,0.3849983215332031,1,0.03513054407954885,1.295096524855072,41.400001525878906,1.1129029280928555,41.29999923706055,1.7477758980992701,41.04499053955078,0.03513054407954885
3496,2013-07-24,40.849998474121094,40.93999862670898,40.56999969482422,40.79999923706055,727057.0,0.0035621333139403966,2.2173884198830422,-0.08620587596929816,75.77640634551562,75.70435871727983,-0.47882864772095957,-1.8100791469442825,-2.344102515603133,-3.47275416382962,15.701925166729236,0.3699989318847585,1.2479603242350308,1.4464988708496094,-1.2312172728374904,4.124215014536709,0.10764079900605594,2.785356942693163,-1.0575348666277549,40.154237707525716,-37.644511740937354,1.338858071843551,7,-0.2349987030029297,-1.4874992370605469,-2.8299999237060547,-4.342498779296875,1.6400032043457031,2,0.021787104959368087,1.353852564365907,40.70500183105469,1.295096524855072,41.400001525878906,1.1129029280928555,41.29999923706055,0.021787104959368087
3497,2013-07-25,41.63999938964844,41.900001525878906,40.80500030517578,40.88999938964844,1165092.0,0.019339068421944106,-1.3804421740500556,15.00022888532845,79.74913212128835,76.60926680318855,-0.9974842437268947,-2.4807546881961144,-3.1260250620978667,-4.236813835751349,17.102829273643778,1.095001220703125,1.456212555156739,2.0799997329711886,-0.7399300613750697,4.899929527317447,0.6700348357980559,3.4899646301443212,-1.5543299593540354,80.66900369840945,1.6817625351408907,1.4099648971731304,7,-0.7475032806396484,-2.1399993896484375,-3.6200008392333984,-5.132499694824219,-0.20000076293946023,3,0.0229347225036729,2.2173884198830422,40.849998474121094,1.353852564365907,40.70500183105469,1.295096524855072,41.400001525878906,0.0229347225036729
3498,2013-07-26,42.0,42.75,41.79499053955078,41.98500061035156,936156.0,0.008645547925753672,-3.835251854140915,0.019999186197916668,77.86487367027236,77.36181698221962,-1.156998517023709,-2.608253527041441,-3.4702127853998235,-4.581928863244983,19.260663324337553,1.1100006103515625,1.6260798877940559,2.2075002670288058,-0.6119953934687032,5.026995927526315,0.7977524367800513,3.6172480972775602,-1.5877507925003869,65.83143032919365,-11.428035663081417,1.4097478302487547,7,-0.6825046539306641,-2.075000762939453,-3.970001220703125,-5.492500305175781,0.0,4,0.011904761904761862,-1.3804421740500556,41.63999938964844,2.2173884198830422,40.849998474121094,1.353852564365907,40.70500183105469,0.011904761904761862
3499,2013-07-29,41.55500030517578,42.27999877929688,41.43000030517578,42.099998474121094,725136.0,-0.010595230829148039,-1.1383658662981695,-36.33468972533062,75.07081867249937,78.54687540602274,-0.5600407183622735,-1.958890928293549,-3.0363281316080304,-4.130946791443556,21.224038883537897,0.8499984741211009,1.7294869812124318,1.5690006256103501,-1.1715872597378763,4.3095885109585765,0.1987066829362334,2.939294568284467,-0.75,45.55809289440847,-30.51011016918978,1.370293942674115,7,-0.2375049591064453,-1.6300010681152344,-3.5250015258789062,-5.0475006103515625,0.10499954223632812,0,0.015040307915053841,-3.835251854140915,42.0,-1.3804421740500556,41.63999938964844,2.2173884198830422,40.849998474121094,0.015040307915053841
3500,2013-07-30,41.060001373291016,41.915000915527344,40.93999862670898,41.75,726862.0,-0.011911898165071433,-1.0967698271088246,1.266056779684744,68.1019496526882,78.58229976857614,0.10776131397338418,-1.276939421453278,-2.559875987079778,-3.6325436454645086,23.273779867849807,0.9750022888183665,1.697606860005358,0.9137516021728516,-1.6726549891073432,3.5001581934530464,-0.37945169346724583,2.206954897812949,1.6899986267089844,22.477138067523633,-50.9453374662501,1.293203295640099,7,0.4799995422363281,-1.0975017547607422,-3.0300025939941406,-4.552501678466797,0.6849975585937571,1,-0.006088650551351993,-1.1383658662981695,41.55500030517578,-3.835251854140915,42.0,-1.3804421740500556,41.63999938964844,-0.006088650551351993
3501,2013-07-31,41.150001525878906,41.42499923706055,40.85499954223633,41.084999084472656,698975.0,0.002191917914704078,-1.171421097757691,-0.09420662431791418,67.23827479193022,76.70675170990044,0.0916765471151848,-1.135315587614386,-2.626333542316843,-3.721854971932366,25.16440268718327,0.5699996948242188,1.6600057122615866,0.8197517395019531,-1.4717984911229536,3.11130197012686,-0.3260233758105002,1.9655268548144065,1.5637984466552766,17.737854747288527,-52.41498470322075,1.1457751153124545,7,0.5024986267089844,-1.1875019073486328,-3.1200027465820312,-4.6425018310546875,0.8649978637695312,2,-0.001458113513149728,-1.0967698271088246,41.060001373291016,-1.1383658662981695,41.55500030517578,-3.835251854140915,42.0,-0.001458113513149728
3502,2013-08-01,42.20500183105469,42.20500183105469,41.15499877929688,41.18000030517578,805389.0,0.025637916550557138,1.0487833925075596,15.768661971830985,69.18507954518964,75.07397480023769,-0.8733096194094969,-1.9894906403863004,-3.6237698800130076,-4.762599955989671,26.939548081180153,1.0550003051757812,1.7349365431067483,1.682501983642581,-0.5576494856981853,3.922653452983347,0.5624262489722014,2.8025777183129605,0.43444612426758056,71.24020911380275,3.155281356066425,1.1200757346703825,8,-0.5525016784667969,-2.242502212524414,-3.9800024032592773,-5.697502136230469,1.4249992370605398,3,0.006752750504619209,-1.171421097757691,41.150001525878906,-1.0967698271088246,41.060001373291016,-1.1383658662981695,41.55500030517578,0.006752750504619209
3503,2013-08-02,42.97999954223633,43.125,42.30500030517578,42.334999084472656,924999.0,0.018362698200652394,-1.3262468143130008,0.629267802514347,71.64063631557337,73.73784948730565,-1.5476946472025404,-2.527035009157899,-4.350515165797454,-5.517413648199884,28.79698707342141,0.9199981689453125,1.7493024916321573,2.2244997024536133,-0.020463843168514018,4.469463248075741,1.1020179296425496,3.346981475264677,-2.125,93.61231592408922,25.09722215848251,1.122481772811064,8,-1.1399993896484375,-2.8299999237060547,-4.910000801086426,-6.472499847412109,0.4799995422363281,4,-0.035830640575368,1.0487833925075596,42.20500183105469,-1.171421097757691,41.150001525878906,-1.0967698271088246,41.060001373291016,-0.035830640575368
3504,2013-08-05,43.400001525878906,43.46500015258789,43.0,43.0,496812.0,0.009772033227451349,-1.3249918937992333,0.6201569643311273,75.37652903881107,73.3337444615298,-1.8485573488302762,-2.753899775937356,-4.714777532354425,-5.913466714140725,30.31808257172623,0.4850006103515625,1.6665549641612216,2.4322515487670913,0.027426382442499175,4.837076715091683,1.2298389656047988,3.6346641319293838,-2.4996019744873053,97.50963174295086,27.434152259995656,1.2024125831622954,8,-1.3825016021728516,-3.0800018310546875,-5.333752632141113,-6.8925018310546875,0.6199989318847656,0,-0.03225809854048278,-1.3262468143130008,42.97999954223633,1.0487833925075596,42.20500183105469,-1.171421097757691,41.150001525878906,-0.03225809854048278
3505,2013-08-06,43.25,43.52000045776367,42.97000122070313,43.400001525878906,724387.0,-0.0034562562351400095,1.8205133221174172,-0.3750023841766961,70.6414402996546,72.76319267865635,-1.4523088191595406,-2.383501172423152,-4.509791414108193,-5.744217027951777,31.931522405800827,0.5499992370605398,1.569058259920297,2.0647500991821275,-0.33950409334927656,4.4690042917135315,0.8626230029164219,3.266877195447833,-2.247016424560549,89.868654221072,21.197975052339928,1.2021270962657025,8,-1.0874996185302734,-2.8199996948242188,-5.188751220703125,-6.742500305175781,0.625,1,-0.03676300930839049,-1.3249918937992333,43.400001525878906,-1.3262468143130008,42.97999954223633,1.0487833925075596,42.20500183105469,-0.03676300930839049
3506,2013-08-07,43.290000915527344,43.45000076293945,42.94499969482422,43.0,665641.0,0.0009248766595917335,-1.524995708481947,-1.93331977010325,69.3035811515577,71.60257590424185,-1.240219144951645,-2.198336872832087,-4.479346944040984,-5.768773053337441,34.10933467540567,0.5050010681152344,1.4712891799370027,1.8902509689331026,-0.4579414318670061,4.238443369733211,0.7161547685330518,3.0643471693331534,-2.1359963271484403,90.27486769542443,23.910580963950125,1.1740962004000541,8,-1.1025009155273438,-2.8600006103515625,-5.292502403259277,-6.782501220703125,1.0,2,-0.03568958075693651,1.8205133221174172,43.25,-1.3249918937992333,43.400001525878906,-1.3262468143130008,42.97999954223633,-0.03568958075693651
3507,2013-08-08,42.80500030517578,43.34500122070313,42.65499877929688,43.29999923706055,806386.0,-0.011203525065706321,1.3589710149652194,-1.7068874799400173,62.44830913362543,69.88962428905884,-0.6398739287668391,-1.5099788439339932,-3.9298573618126937,-5.265083180185343,35.825568031370864,0.69000244140625,1.4384977117989948,1.2270004272460966,-0.9670725023231412,3.4210733568153344,0.12996396246148123,2.324036892030712,-1.5090359646337888,41.15225820630759,-20.966330407051927,1.0970364647846178,8,-0.6175003051757812,-2.2975006103515625,-4.911251068115234,-6.017505645751953,0.595001220703125,3,-0.018455809131995737,-1.524995708481947,43.290000915527344,1.8205133221174172,43.25,-1.3249918937992333,43.400001525878906,-0.018455809131995737
3508,2013-08-09,42.89500045776367,42.97000122070313,42.31499862670898,42.81999969482422,799212.0,0.002102561662101099,4.822186053608426,-0.15151701975169735,62.38607265686876,68.48020806509989,-0.6588525554553541,-1.4415496371070162,-3.937518922617798,-5.3314496408130765,36.85905508399701,0.6550025939941548,1.4530227163817102,1.1695005416870146,-0.9579623307934853,3.2969634141675144,0.10576910544676821,2.233231977927261,-1.465593950188378,48.1328588975703,-10.38229311935634,1.0637314362402486,8,-0.7075004577636719,-1.9750003814697266,-5.001251220703125,-6.030000686645508,1.5649986267089844,4,0.017134878249395857,1.3589710149652194,42.80500030517578,-1.524995708481947,43.290000915527344,1.8205133221174172,43.25,0.017134878249395857
3509,2013-08-12,42.70500183105469,43.084999084472656,42.57500076293945,42.84000015258789,312475.0,-0.004429388615954544,-1.5822669898693347,-1.7999593103097502,68.08318663186301,68.47812328500821,-0.32248377286699537,-1.1120638144358566,-3.637806005512502,-5.126106825753375,37.457255032981294,0.5099983215332031,1.358572386653357,0.8547517776489286,-1.1895160025264389,2.899019557824296,-0.16738211243875867,1.876885667736616,-1.1501596864680934,32.365361968317885,-26.450608488975156,1.0221338900876844,8,-0.5175018310546875,-1.6950016021728516,-4.772502899169922,-5.4250030517578125,1.8349990844726562,0,0.01767936356506472,4.822186053608426,42.89500045776367,1.3589710149652194,42.80500030517578,-1.524995708481947,43.290000915527344,0.01767936356506472
3510,2013-08-13,42.915000915527344,43.34000015258789,42.71500015258789,42.79999923706055,605245.0,0.004917435322996377,-3.3859672605105007,-0.8518748763740145,68.45399455647251,68.61320325884623,-0.2700813033416196,-1.1540104670170308,-3.733549744921973,-5.295354417060565,38.23093307436077,0.6349983215332031,1.2722872823076798,0.9205007553100586,-0.9854242958060127,2.82642580642613,-0.03246177024797703,1.8734632808680942,-1.2422492721501257,52.86353828470053,-7.9696137477874345,0.9529625255580338,8,-0.5775012969970703,-1.9050006866455078,-4.845004081726074,-5.410001754760742,2.2150001525878835,1,0.02574856154404781,-1.5822669898693347,42.70500183105469,4.822186053608426,42.89500045776367,1.3589710149652194,42.80500030517578,0.02574856154404781
3511,2013-08-14,43.48500061035156,43.57500076293945,42.91999816894531,42.97000122070313,591517.0,0.013282061812050161,-1.130070710829922,4.478190201346672,67.16280205305233,68.38850575971986,-0.5297366935871182,-1.5893018207186245,-4.168870503488677,-5.811294055314221,38.59578213353183,0.6599998474121094,1.2486267484999374,1.353250503540039,-0.5675874781519354,3.2740884852320136,0.3928315126940518,2.3136694943860263,-1.7014140381111602,92.85714285714289,33.106566220347275,0.9604189908459885,8,-0.5450000762939453,-2.447500228881836,-5.415003776550293,-5.980001449584961,1.5849990844726562,2,0.008968595703678028,-3.3859672605105007,42.915000915527344,-1.5822669898693347,42.70500183105469,4.822186053608426,42.89500045776367,0.008968595703678028
3512,2013-08-15,43.060001373291016,43.53499984741211,42.68000030517578,43.35499954223633,362128.0,-0.009773467427740545,1.6106904906117505,-0.5728126574027516,59.74266214045242,67.06650862915087,0.032741759814513216,-1.0599468865396773,-3.6063572321049833,-5.331283191499054,38.74219815687431,0.8549995422363281,1.2993352636658813,0.827500724792479,-1.0644923065320953,2.7194937561170534,-0.1184957908698081,1.7734972404547662,-1.1331016657946904,59.12710186435467,0.13969309769647253,0.9459965156622859,8,-0.11500167846679688,-1.760000228881836,-4.990004539489746,-5.547502517700195,2.4899978637695312,3,0.02856478176982291,-1.130070710829922,43.48500061035156,-3.3859672605105007,42.915000915527344,-1.5822669898693347,42.70500183105469,0.02856478176982291
3513,2013-08-16,42.75,43.06499862670898,42.599998474121094,43.0,604245.0,-0.007199288513801583,1.4473869134861104,0.8474628872911601,61.26295594797918,65.49833384128065,0.3427282339932347,-0.670101736884746,-3.177178434007402,-4.973182554083579,38.657824087564144,0.4650001525878835,1.3590264559171032,0.4449993133544936,-1.4072482733189133,2.2972469000279006,-0.4811244799822134,1.3711231066912006,-0.691252208068228,17.499923706054688,-41.4022256941853,0.926123793336704,8,0.19499969482421875,-1.1599998474121094,-4.663750648498535,-5.23750114440918,2.154998779296882,4,0.015204714055646829,1.6106904906117505,43.060001373291016,-1.130070710829922,43.48500061035156,-3.3859672605105007,42.915000915527344,0.015204714055646829
3514,2013-08-19,42.625,42.900001525878906,42.52000045776367,42.82500076293945,403821.0,-0.0029239766081871066,1.1714204749811992,0.8000030517578125,65.8561113597556,64.96663062573631,0.3869222545719566,-0.47286650562486443,-2.9415065904656785,-4.794733489762571,38.38095515582831,0.3800010681152344,1.3235972218128467,0.2587493896484361,-1.5479484033652327,2.065447182662105,-0.6445995068583983,1.1620982861552704,-0.44495197038761347,9.952560366210832,-51.34471910888245,0.9033488965068336,8,0.31999969482421875,-0.8950042724609375,-4.149999618530273,-4.847499847412109,2.2150001525878906,0,0.04304983189378664,1.4473869134861104,42.75,1.6106904906117505,43.060001373291016,-1.130070710829922,43.48500061035156,0.04304983189378664
3515,2013-08-20,42.13499069213867,42.525001525878906,41.625,42.5,713005.0,-0.011495819539268703,3.3372275789802655,1.8250395773331554,59.23137040673101,63.84749609853336,0.7846486169678499,0.13677969699829617,-2.3385958417882904,-4.242484708853951,38.16757414473053,1.0,1.1847223385606398,-0.3027593612670927,-1.937657432031429,1.3321387094972437,-1.1202083966492609,0.5146896741150755,1.4400100708007812,26.153358595096453,-38.97452468007998,0.8174490353821683,8,0.4650096893310547,-0.4049949645996094,-3.3074913024902344,-3.587491989135742,2.3800086975097656,1,0.05707869359604212,1.1714204749811992,42.625,1.4473869134861104,42.75,1.6106904906117505,43.060001373291016,0.05707869359604212
3516,2013-08-21,41.7400016784668,42.13999938964844,41.68000030517578,42.1150016784668,522101.0,-0.009374370497857276,1.164724890045777,1.0273710612948739,45.026735524343486,61.911765697502034,1.0467222829355265,0.6343897381556758,-1.8245856056389869,-3.7881187448931684,37.94266175864753,0.45999908447265625,0.9565748452703957,-0.74224853515625,-2.2376821470152777,0.7531850767027777,-1.4899653410857638,0.005468270773263839,1.7959990692138703,6.021030767233546,-55.923980067189966,0.7477168059295148,8,0.8599987030029297,-0.010005950927734375,-2.8737525939941406,-3.192502975463867,2.6399993896484304,2,0.08121704008932262,3.3372275789802655,42.13499069213867,1.1714204749811992,42.625,1.4473869134861104,42.75,0.08121704008932262
3517,2013-08-22,42.59500122070313,42.72999954223633,41.77999877929688,41.79999923706055,591670.0,0.0204839364603433,-1.2754430287220797,-2.1200052897135606,45.951648422175865,60.08571856031392,0.1774639574825514,-0.15325238765699822,-2.600077868887091,-4.57649020637956,37.24015070521208,0.9899978637695312,0.8011792640638049,0.06500091552734943,-1.3772380550914605,1.5072398861461593,-0.656118569782052,0.7861204008367508,0.902779512023919,67.36126012286599,9.032739354621441,0.7211194853094042,8,0.004999160766594457,-0.6424999237060618,-3.4575014114379954,-3.9825019836425852,1.4599990844726491,3,0.0581053739451034,1.164724890045777,41.7400016784668,3.3372275789802655,42.13499069213867,1.1714204749811992,42.625,0.0581053739451034
3518,2013-08-23,42.5,42.70000076293945,42.415000915527344,42.6150016784668,385918.0,-0.002230337316129871,1.0,-0.144655838391592,39.84196993364325,56.94780559384506,0.23528467336121395,-0.019891649487917107,-2.4218101579253215,-4.408749230184156,36.007253770057034,0.2849998474121094,0.6469769493285185,-0.05500030517578125,-1.4757304824985766,1.3657298721470141,-0.7653653938371789,0.6553647834856164,0.960325118072511,68.627368849369,14.624826998607745,0.710365088661396,8,0.10000038146972656,-0.4349994659423828,-3.2400007247924805,-3.8100013732910156,1.470001220703132,4,0.07176468793083646,-1.2754430287220797,42.59500122070313,1.164724890045777,41.7400016784668,3.3372275789802655,42.13499069213867,0.07176468793083646
3519,2013-08-26,42.18000030517578,42.48500061035156,42.0,42.40499877929688,260961.0,-0.007529404584099231,1.5194697104809465,1.956479915082823,38.36956467655507,53.60509116274312,0.5285655488218381,0.3682106106562628,-2.0540730900607116,-4.011463763630573,35.02348443319414,0.5,0.5593913566411715,-0.40625,-1.7602962850356363,0.9477962850356363,-1.0832731425178181,0.27077314251781814,1.2436183105352825,50.226292768642836,0.7291544360454054,0.6770231425178199,8,0.4200000762939453,-0.11499977111816406,-2.575000762939453,-3.345001220703125,2.3199996948242188,0,0.06460404111914442,1.0,42.5,-1.2754430287220797,42.59500122070313,1.164724890045777,41.7400016784668,0.06460404111914442
3520,2013-08-27,40.810001373291016,42.26499938964844,40.68000030517578,41.99499893188477,868876.0,-0.03247982271153893,-1.1937708224436243,5.266691533009936,29.089367538258017,49.3747095499882,1.7529059222072334,1.811390804649598,-0.6443408932442196,-2.5656127332664482,34.34556602280702,1.5849990844726562,0.4243544835328521,-1.7637489318847628,-3.1802937156182196,-0.34720414815130596,-2.472021323751491,-1.0554765400180344,2.5776448701058285,6.341517877911033,-36.427873913968085,0.7082723918667297,8,1.2974987030029297,1.2549991607666016,-1.0975017547607422,-1.867502212524414,3.7549972534179616,1,0.0987502730625831,1.5194697104809465,42.18000030517578,1.0,42.5,-1.2754430287220797,42.59500122070313,0.0987502730625831
3521,2013-08-28,41.09000015258789,41.11000061035156,40.47499084472656,40.650001525878906,645973.0,0.006861033322094645,1.6458765467420071,-0.3713076229719267,35.021818756067745,46.62794917394547,1.226420302220724,1.6091693413449946,-0.8853693208368014,-2.7698360579176295,33.820466785504834,0.635009765625,0.26802351538893276,-1.4807500839233398,-2.910186466119754,-0.05131370172692584,-2.195468275021547,-0.7660318928251328,2.1893402532801076,27.273034846406162,-15.052324928635628,0.7147181910982063,8,0.6799945831298828,0.9349956512451172,-1.2462501525878906,-2.147500991821289,3.259998321533203,2,0.08335359514095386,-1.1937708224436243,40.810001373291016,1.5194697104809465,42.18000030517578,1.0,42.5,0.08335359514095386
3522,2013-08-29,42.4900016784668,42.54999923706055,41.17499923706055,41.29999923706055,891730.0,0.03407158726405446,1.0992405535106928,2.704559444439628,47.121542233900996,45.05668098349233,-0.29383890387654077,0.24413075671602513,-2.201281790831672,-4.097606257706339,32.85928869082438,1.4599990844726562,0.1157620363316596,-0.0949985504150419,-1.514732176203836,1.3247350753737521,-0.8048653633094389,0.6148682624793551,0.6210777537327132,90.56188097168906,46.94818388022799,0.7098668128943988,8,-0.8025054931640625,-0.46500587463378906,-2.5012521743774414,-3.5475025177001953,1.394989013671875,3,0.04448103824402172,1.6458765467420071,41.09000015258789,-1.1937708224436243,40.810001373291016,1.5194697104809465,42.18000030517578,0.04448103824402172
3523,2013-08-30,41.43999862670898,42.459999084472656,41.43999862670898,42.400001525878906,836648.0,-0.024711767716637745,-1.1249945362573792,-0.8067234702774846,41.988580550988154,42.40473311585151,0.6155279555155602,1.2362272841968434,-1.0562189521487255,-2.987051320746694,31.314347387365473,1.0500030517578196,-0.10484708703408074,-1.0680015563964886,-2.56260455028481,0.42660143749183277,-1.8153030533406493,-0.32070005945232793,1.5129154902421575,46.50621103739089,1.40896443579566,0.7473014969441624,8,0.16249656677246804,0.5849971771240305,-1.2437505722045827,-2.3599987030029226,2.3600006103515696,4,0.06310332444802214,1.0992405535106928,42.4900016784668,1.6458765467420071,41.09000015258789,-1.1937708224436243,40.810001373291016,0.06310332444802214
3524,2013-09-02,42.0,42.19499969482422,41.52000045776367,41.54499053955078,469382.0,0.013513547100604706,-1.6733192325124642,-0.4739667566031778,44.451178831282654,40.76248960746836,-0.047442097303964204,0.5965489205835866,-1.4930281952020366,-3.4593176709550875,29.507305819345675,0.7550010681152415,-0.24705202282316208,-0.438000106811522,-1.8871471224377245,1.0111469088146805,-1.1625736146246268,0.2865734010015828,0.8042387206176613,73.49411987476813,28.16563014082257,0.7245735078131018,9,-0.3975048065185547,0.024995803833007812,-1.3787527084350586,-2.4950008392333984,1.7249908447265625,0,0.046904790969122256,-1.1249945362573792,41.43999862670898,1.0992405535106928,42.4900016784668,1.6458765467420071,41.09000015258789,0.046904790969122256
3525,2013-09-03,41.65999984741211,42.349998474121094,41.65999984741211,42.15999984741211,774700.0,-0.008095241728283131,-1.7599945068359375,-1.0988782508090345,38.61509648586329,40.050085269859444,0.24372528447237585,0.8551675405112036,-1.043497233448413,-3.0334672215568403,27.626101222849154,0.6899986267089844,-0.3944321810261897,-0.698500251770021,-2.134478858053484,0.737478354513442,-1.4164895549117489,0.019489051371706978,1.0044840006520843,57.108636623519395,17.05722435463513,0.7179893031417298,9,-0.05750465393066406,0.36499595642089844,-1.038752555847168,-2.155000686645508,1.4350013732910227,1,0.06817091125755992,-1.6733192325124642,42.0,-1.1249945362573792,41.43999862670898,1.0992405535106928,42.4900016784668,0.06817091125755992
3526,2013-09-04,41.74499893188477,41.78499984741211,41.34000015258789,41.68000030517578,597847.0,0.0020403044835330952,5.137907447844045,-0.12999725341798296,41.43321225712699,39.54803680707624,0.1782550269274168,0.6835310295422303,-1.0437664808781406,-3.0280567325938748,25.542489577999383,0.44499969482421875,-0.5650240027229785,-0.5362510681152273,-1.9267453008891522,0.8542431646586977,-1.2314981845021933,0.15899604827173874,0.788115335979164,41.4545232599437,3.658420037020747,0.6952471163869636,9,-0.15750312805176492,0.2799968719482351,-0.9937486648559641,-2.239999771118171,2.6350021362304545,2,0.06755299477730481,-1.7599945068359375,41.65999984741211,-1.6733192325124642,42.0,-1.1249945362573792,41.43999862670898,0.06755299477730481
3527,2013-09-05,42.01499938964844,42.28499984741211,41.540000915527344,41.810001373291016,516361.0,0.006467851591138496,1.0,3.1538822700859277,45.18663782120144,40.141888794582705,-0.2041381249280647,0.3702963787260245,-1.2278600190565925,-3.1979745533885477,23.96008867252831,0.7449989318847656,-0.6651423934055032,-0.22675056457519815,-1.5993679212342116,1.1458667920838153,-0.9130592429047013,0.459558113754305,0.39462747282725985,60.26784649916043,19.08218229529909,0.6863086783295066,9,-0.5025043487548828,0.009996414184570312,-1.2074995040893555,-2.510000228881836,2.7849998474121094,3,0.05557536875861402,5.137907447844045,41.74499893188477,-1.7599945068359375,41.65999984741211,-1.6733192325124642,42.0,0.05557536875861402
3528,2013-09-06,43.63000106811523,43.72000122070313,42.775001525878906,42.775001525878906,1526670.0,0.03843869336969896,-1.21052678543545,4.170769831965577,55.50685286562024,42.046031926701055,-1.834957877811739,-1.2509546702525185,-2.6990211191930555,-4.702486380215035,23.203111251517782,1.7050018310546946,-0.6058714657470432,1.3515010833740178,-0.12981171113187884,2.8328138778799143,0.6108446861210695,2.092157480626966,-3.1550102233886648,96.21848268080075,48.971894479375194,0.7406563972529473,9,-1.5325050354003835,-1.5325050354003835,-2.8225011825561452,-4.125001907348626,0.645000457763679,4,0.005844364377286082,1.0,42.01499938964844,5.137907447844045,41.74499893188477,-1.7599945068359375,41.65999984741211,0.005844364377286082
3529,2013-09-09,43.459999084472656,44.14500045776367,43.35499954223633,43.71500015258789,763838.0,-0.003896446928276842,-2.397852285125967,-0.2982470229729694,57.52418467041305,45.205456052496054,-1.6363762333154028,-1.0766926417897693,-2.3949881110267626,-4.422420231146219,22.424993130928545,0.7900009155273438,-0.6164514146861251,1.1437492370605469,-0.4195402321890427,2.7070387063101364,0.36210450243575565,1.925393971685338,-2.9201080322265653,75.57927633636787,24.60436092291218,0.7816447346247931,9,-1.150003433227539,-1.150003433227539,-2.464999198913574,-3.7674999237060547,1.5050010681152344,0,0.007823289455828997,-1.21052678543545,43.63000106811523,1.0,42.01499938964844,5.137907447844045,41.74499893188477,0.007823289455828997
3530,2013-09-10,44.02000045776367,44.49499893188477,43.64500045776367,43.64500045776367,732338.0,0.012885443743396063,-3.5333251953125377,-1.470582075485811,62.70901075684027,48.28181071924856,-1.89213225992264,-1.6334114941672127,-2.817168153088737,-4.868223162683947,21.503438847420526,1.0349998474121165,-0.573702945407149,1.648500633239749,-0.0738975378213027,3.3708988043008006,0.7873015477092196,2.5096997187702783,-3.3359050292968746,84.94457502684175,27.114941774626047,0.8611990855305266,9,-1.1850013732910156,-1.5350055694580078,-2.851250648498535,-4.157501220703125,1.2999992370605469,1,-0.006701717627653481,-2.397852285125967,43.459999084472656,-1.21052678543545,43.63000106811523,1.0,42.01499938964844,-0.006701717627653481
3531,2013-09-11,43.875,44.11000061035156,43.560001373291016,43.810001373291016,701428.0,-0.003293967656878949,1.0560725006595506,0.17332967122395834,57.74816746963019,49.4625468565518,-1.464547369238673,-1.5364708322962244,-2.5207781592792458,-4.624675217341945,20.32722860917889,0.5499992370605469,-0.4952673634046647,1.4840002059936523,-0.2992338303556963,3.267234242343001,0.5923831878189816,2.375617224168323,-2.962250361328124,79.01863458273878,21.46958656391721,0.8916170181746733,9,-0.9575004577636719,-1.390005111694336,-2.578749656677246,-3.9850006103515625,1.6949996948242188,2,-0.0177777499554842,-3.5333251953125377,44.02000045776367,-2.397852285125967,43.459999084472656,-1.21052678543545,43.63000106811523,-0.0177777499554842
3532,2013-09-12,44.290000915527344,44.36999893188477,43.7400016784668,43.85499954223633,731616.0,0.00945871032540957,1.1176470588235028,6.692470215388227,60.43122926483128,51.51173004697881,-1.7850881406324675,-1.954823336000004,-2.8051375976831068,-4.941946246320811,19.533776397590863,0.6299972534179759,-0.20052075970824035,1.837501144409181,-0.11927571335477438,3.7942780021731366,0.8591127155272034,2.815889573291159,-3.1623163192626933,88.08149270216227,30.614626343282275,0.9783884288819787,9,-1.3725013732910156,-1.8050060272216797,-2.981250762939453,-4.400001525878906,3.770000457763679,3,0.002032064816605894,1.0560725006595506,43.875,-3.5333251953125377,44.02000045776367,-2.397852285125967,43.459999084472656,0.002032064816605894
3533,2013-09-13,43.400001525878906,44.34000015258789,43.38000106811523,44.18999862670898,630492.0,-0.020094815336443528,-1.3132563344807868,-1.8160795559180074,56.666666666666664,52.86900647313259,-0.656904705048234,-1.0684085010993982,-1.790855510965173,-3.9643079280188545,18.65198683773719,0.9599990844726634,0.028156331883295138,0.915001678466794,-1.0837222580034336,2.9137256149370216,-0.08436028976831977,1.9143636467019078,-2.070278069477048,3.94754453828751,-52.186543488278105,0.9993619682351153,9,-0.4825019836425781,-0.9150066375732422,-2.052501678466797,-3.5100021362304688,5.299999237060547,4,0.03225801064423561,1.1176470588235028,44.290000915527344,1.0560725006595506,43.875,-3.5333251953125377,44.02000045776367,0.03225801064423561
3534,2013-09-16,44.459999084472656,44.46500015258789,43.65499877929688,43.86999893188477,659717.0,0.024423906021332487,1.6999942779759056,-0.7468383769610731,70.64476526039385,56.42785855919155,-1.4877023552826927,-2.0910953816196027,-2.7386093028668057,-4.924423660637245,17.887911508104864,1.0649986267089844,0.11119908822082891,1.883249282836914,-0.302273580736248,4.068772146410076,0.7904878510503366,2.9760107146234915,-2.9403590995418227,96.8609942180705,33.00627590862746,1.0927614317865808,9,-1.5424995422363281,-1.9750041961669922,-2.9062490463256836,-4.569999694824219,4.625,0,-0.004160988807990318,-1.3132563344807868,43.400001525878906,1.1176470588235028,44.290000915527344,1.0560725006595506,43.875,-0.004160988807990318
3535,2013-09-17,44.540000915527344,44.73500061035156,44.18999862670898,44.43999862670898,584216.0,0.00179941144179252,1.2244902725553224,0.16949536094140355,69.96525715839849,59.598085770443944,-1.24739026825565,-2.088774162340762,-2.694902934307784,-4.907854632291773,18.504707798714193,0.5450019836425852,0.3438518358726981,1.8430006027221708,-0.4992171275428774,4.185218332987219,0.6718917375896467,3.014109467854695,-2.8418393937792743,85.60887374896194,16.41932730201863,1.171108865132524,9,-1.4025001525878906,-1.9350051879882812,-2.941250801086426,-4.650001525878906,3.594989776611328,1,0.009541967407378005,1.6999942779759056,44.459999084472656,-1.3132563344807868,43.400001525878906,1.1176470588235028,44.290000915527344,0.009541967407378005
3536,2013-09-18,45.13000106811523,45.13000106811523,44.67499923706055,44.68999862670898,534287.0,0.013246523135615806,1.0681786655569103,4.399923707800565,66.85821328175619,62.00603859939447,-1.4602983484660967,-2.542117924065117,-3.155012181789168,-5.390725310569202,19.254954293625744,0.5900001525878835,0.5488429686862801,2.263500785827631,-0.2699580523273255,4.796959623982588,0.9967713667501528,3.5302302049051093,-3.1888924192788792,100.0,32.129485075662274,1.266729419077477,9,-1.177499771118157,-2.327505111694329,-3.4562511444091726,-5.24000167846679,1.7599983215332102,2,0.004210029297855078,1.2244902725553224,44.540000915527344,1.6999942779759056,44.459999084472656,-1.3132563344807868,43.400001525878906,0.004210029297855078
3537,2013-09-19,45.06999969482422,45.6150016784668,44.93999862670898,45.5099983215332,577485.0,-0.0013295229752032789,1.0769154024472767,-0.9999913302815925,76.53506533777056,64.34250665185562,-1.0296512999033425,-2.4107912996991274,-2.970876210681105,-5.265567879094803,19.58168529520589,0.6750030517578196,0.8585276632244856,2.079749488830565,-0.6332943271476523,4.792793304808782,0.7232275808414528,3.436271396819677,-2.8100018040599792,75.61513043359534,4.833887713194287,1.3565219079891098,9,-0.5849990844726562,-2.025003433227539,-3.081249237060547,-5.152500152587891,1.845001220703125,3,0.01109385407999941,1.0681786655569103,45.13000106811523,1.2244902725553224,44.540000915527344,1.6999942779759056,44.459999084472656,0.01109385407999941
3538,2013-09-20,45.54999923706055,45.54999923706055,45.0,45.0,727816.0,0.010650089760072756,1.0,-1.250002167448393,76.25736769191279,66.42397143202226,-1.3506980126840986,-2.7938171886876404,-3.341331802410835,-5.68350524059435,19.926073246104693,0.5499992370605469,1.1711596582680812,2.4072490692138686,-0.5238806616327523,5.3383788000604895,0.9416842037905582,3.872813934637179,-2.8874008917720033,96.68355381342654,25.16129844025211,1.465564865423309,9,-1.0524978637695312,-2.505002975463867,-3.4274988174438477,-5.632499694824219,1.2999992370605469,4,0.05510432883143235,1.0769154024472767,45.06999969482422,1.0681786655569103,45.13000106811523,1.2244902725553224,44.540000915527344,0.05510432883143235
3539,2013-09-23,44.90499877929688,45.59000015258789,44.65999984741211,45.45000076293945,728406.0,-0.014160273733635487,1.254544109419288,-0.9909140720909296,72.96529411478872,67.5635584717943,-0.5354801414583719,-2.038725801973392,-2.600566826270054,-4.979563180773489,20.718089168409804,0.9300003051757812,1.4407530377078572,1.6259986877441506,-1.3693337920629176,4.621331167551219,0.12833244784062003,3.123664927647681,-1.8881120340269462,50.17534184968325,-22.213004801587843,1.4976662399035325,9,-0.4074974060058665,-1.8600025177002024,-2.6374988555908274,-4.987499237060554,2.6949996948242116,0,0.0845117934930717,1.0,45.54999923706055,1.0769154024472767,45.06999969482422,1.0681786655569103,45.13000106811523,0.0845117934930717
3540,2013-09-24,44.84000015258789,45.16999816894531,44.74499893188477,44.83000183105469,446476.0,-0.0014474697355734145,-3.7221056646960786,-0.018345477325382234,71.96592387072607,69.14330918302717,-0.3821158430552316,-1.745839633430414,-2.4327816783519864,-4.859075026872084,22.460897061621164,0.42499923706053977,1.497488354349116,1.3595001220703153,-1.4743479653972216,4.193348209537852,-0.05742392166344956,2.7764241658040802,-1.5113396153343288,18.848163356607603,-55.07977545285992,1.416924043733767,9,-0.342498779296875,-1.795003890991211,-2.50250244140625,-4.9225006103515625,3.1399993896484375,1,0.09466991341300801,1.254544109419288,44.90499877929688,1.0,45.54999923706055,1.0769154024472767,45.06999969482422,0.09466991341300801
3541,2013-09-25,44.51499938964844,44.74499893188477,44.29999923706055,44.74499893188477,516208.0,-0.0072480098535570026,2.8695702652047386,-23.003815337658093,67.60561866814534,69.94046356117319,0.04829467237430407,-1.2132965739730892,-2.0295407135034225,-4.4904495754026215,23.842087726776352,0.5400009155273438,1.5476104893391849,0.8632493972778335,-1.7691387294987635,3.4956375240544304,-0.45294466611046147,2.1794434606661284,-0.9119779154492846,16.349791134834067,-56.8561854231768,1.3161940633882974,9,-0.017498016357421875,-1.4700031280517578,-2.350001335144043,-4.5774993896484375,3.9350013732910156,2,0.08132070879758402,-3.7221056646960786,44.84000015258789,1.254544109419288,44.90499877929688,1.0,45.54999923706055,0.08132070879758402
3542,2013-09-26,44.38000106811523,44.74499893188477,44.275001525878906,44.52000045776367,690731.0,-0.003032647947527667,-1.685711171662166,0.6086942099414646,56.6725946037672,69.94112222085101,0.22060059468410742,-0.9796725951526994,-1.8260899457177615,-4.315202423868932,24.947279720331878,0.4699974060058665,1.4981873153366791,0.6337511062622028,-1.958425586760768,3.2259277992851736,-0.6623372402492862,1.9298394527736917,-0.5355419694039583,7.9847644023097475,-59.73631130467372,1.296088346511487,9,0.25499916076660867,-1.3350048065185476,-2.2150030136108327,-4.442501068115227,3.6049995422363352,3,0.05655696847958214,2.8695702652047386,44.51499938964844,-3.7221056646960786,44.84000015258789,1.254544109419288,44.90499877929688,0.05655696847958214
3543,2013-09-27,44.05500030517578,44.53499984741211,43.59500122070313,44.025001525878906,678001.0,-0.007323135536671743,-1.1123579131448735,-0.21427792915530247,55.15152435923012,68.2196510096106,0.7244695363466249,-0.47296683655582683,-1.443222882900912,-3.955026664537648,25.76649526226951,0.9399986267089773,1.5161405423567444,0.17800025939941122,-2.177359804795664,2.5333603235944864,-0.9996797726981228,1.3556802914969452,1.5600013732910156,23.057610564135434,-41.86551544738886,1.1776800320975371,9,0.5500011444091797,-1.0100040435791016,-1.7787494659423828,-4.117500305175781,3.8299903869628906,4,0.06491886484031095,-1.685711171662166,44.38000106811523,2.8695702652047386,44.51499938964844,-3.7221056646960786,44.84000015258789,0.06491886484031095
3544,2013-09-30,43.97000122070313,44.310001373291016,43.599998474121094,43.84000015258789,731634.0,-0.0019293856289602784,-1.3278614712117516,4.333545269583146,49.528309016434214,65.94887899383679,0.8187536099397903,-0.24539442748705653,-1.3033759834859353,-3.8318761565640216,26.629982230043957,0.7100028991699219,1.4707689429936863,-0.005498886108391332,-2.188840106794011,2.177842334577228,-1.097169496451201,1.0861717242344184,1.6046004486083945,23.80956994351826,-36.98723703971396,1.09167061034281,9,0.6350002288818288,-0.9250049591064524,-1.6375007629394602,-4.032501220703132,3.2350006103515554,0,0.06549913971942134,-1.1123579131448735,44.05500030517578,-1.685711171662166,44.38000106811523,2.8695702652047386,44.51499938964844,0.06549913971942134
3545,2013-10-01,44.5,44.50500106811523,43.97000122070313,43.98500061035156,444276.0,0.01205364486201832,1.0380887332335471,3.9615012177585207,55.49692408447229,64.68651352747192,0.3156812458902607,-0.5815339035767195,-1.7488321272649756,-4.320733330407663,27.463977868149904,0.5349998474120952,1.5450756860835426,0.3824998855590849,-1.517828526588879,2.2828282977070486,-0.5676643205148935,1.3326640916330632,1.0350096603393553,78.69570265204854,19.369234756371398,0.9501642060739814,10,0.10500144958496094,-1.4550037384033203,-2.167499542236328,-4.162500381469727,1.6850013732910227,1,0.06966288705890089,-1.3278614712117516,43.97000122070313,-1.1123579131448735,44.05500030517578,-1.685711171662166,44.38000106811523,0.06966288705890089
3546,2013-10-02,44.56499862670898,44.599998474121094,44.23500061035156,44.42499923706055,842656.0,0.0014606432968309324,2.4761852861035423,0.2718437972208093,52.57730042179788,62.0245396479194,0.1811595023930579,-0.44736977331695726,-1.7314641330715048,-4.350181533058752,28.775671468787838,0.36499786376953125,1.39457398140339,0.30649852752684836,-1.237747259760937,1.8507443148146336,-0.4656243661170478,1.0786214211707446,0.9312108648376523,84.34776839765686,27.47475981364147,0.7721228936438936,10,0.027502059936530543,-1.5200023651122976,-2.478748321533196,-4.227499008178704,3.69000244140625,2,0.07662966500083424,1.0380887332335471,44.5,-1.3278614712117516,43.97000122070313,-1.1123579131448735,44.05500030517578,0.07662966500083424
3547,2013-10-03,44.349998474121094,44.73500061035156,44.16999816894531,44.47499084472656,429210.0,-0.004824417350234755,-1.329940694363605,-0.8928065395095821,60.19310898091841,60.23962201336447,0.31657853810194325,-0.05108729458402195,-1.4603654460269127,-4.097885540907981,29.713017972427746,0.56500244140625,1.2402049100819355,-0.02525157928467081,-1.1519390367742304,1.1014358782048888,-0.5885953080294541,0.5380921494601125,1.1081868520086644,66.227864705331,2.5502531893304834,0.5633437287447808,10,0.24250221252441406,-0.9549980163574219,-2.452503204345703,-4.01249885559082,3.835002899169929,3,0.09244650349223282,2.4761852861035423,44.56499862670898,1.0380887332335471,44.5,-1.3278614712117516,43.97000122070313,0.09244650349223282
3548,2013-10-04,43.88499069213867,44.47000122070313,43.63000106811523,44.290000915527344,846991.0,-0.010484955986047262,1.196047730411928,3.240279558078496,42.92733693250007,56.9020712153324,0.5817438058383928,0.45745721979466225,-0.95511160165794,-3.59623086071349,29.237521451232894,0.8400001525879048,1.071930659483371,-0.5030088424682617,-1.5995559766865242,0.5935382917500007,-1.0512824095773965,0.045264724640873055,1.5359309518825555,25.109399261933092,-32.9509178012364,0.548273567109132,10,0.4975090026855469,-0.4074897766113281,-2.028744697570801,-3.5474910736083984,4.5250091552734375,4,0.0934262455921484,-1.329940694363605,44.349998474121094,2.4761852861035423,44.56499862670898,1.0380887332335471,44.5,0.0934262455921484
3549,2013-10-07,43.79999923706055,43.90499877929688,43.19499969482422,43.80500030517578,477941.0,-0.001936686182170022,5.9268873629948065,0.012348004634033776,40.909061086767956,53.45130868378149,0.5515038584775454,0.5999883763514475,-0.8156860406534889,-3.4856522008420683,28.23593555058898,0.7099990844726634,0.8317449933253158,-0.6050003051757784,-1.6503160411792308,0.440315430827674,-1.1276581731775082,-0.08234243717404865,1.5844039984943166,39.2856612055427,-14.658336702557484,0.5226578680017275,10,0.1700000762939453,-0.3224983215332031,-1.9862537384033203,-3.4624996185302734,3.4850006103515625,0,0.09326464671765766,1.196047730411928,43.88499069213867,-1.329940694363605,44.349998474121094,2.4761852861035423,44.56499862670898,0.09326464671765766
3550,2013-10-08,43.72499084472656,44.0099983215332,43.57500076293945,43.75500106811523,511627.0,-0.001712520402751938,-1.6364256401364083,6.000762776505063,30.238978971438527,49.29945982859184,0.5048002610493114,0.6869842198674689,-0.6700350966100928,-3.3859514999560787,26.997390238705133,0.43499755859375,0.5409629494898383,-0.6652582168579073,-1.7413221645519812,0.41080573083616656,-1.2032901907049407,-0.12722624301087393,1.5718362491990732,34.41498927426666,-13.137167648166105,0.5380319738470364,10,0.2450084686279297,-0.24748992919921875,-1.911245346069336,-3.387491226196289,3.4099998474121094,1,0.07958860411626212,5.9268873629948065,43.79999923706055,1.196047730411928,43.88499069213867,-1.329940694363605,44.349998474121094,0.07958860411626212
3551,2013-10-09,43.09500122070313,43.650001525878906,42.875,43.5099983215332,590317.0,-0.014407998992169269,1.2302089565346257,13.82852421507867,26.06058027894956,45.89812490361211,1.0193790344445475,1.3233931748718177,0.02183162321732368,-2.7141643396259525,25.94541255327265,0.8499908447265625,0.2831469312368071,-1.2562479019164954,-2.459913807811077,-0.052581996021913824,-1.8580808548637862,-0.6544149489692046,2.1177527772584455,11.828018737130911,-30.845271115960678,0.6018329529472898,10,0.7099990844726491,0.38249969482421164,-1.2812557220459055,-2.7575016021728587,4.03998947143554,2,0.0717020551122165,-1.6364256401364083,43.72499084472656,5.9268873629948065,43.79999923706055,1.196047730411928,43.88499069213867,0.0717020551122165
3552,2013-10-10,44.38000106811523,44.52999877929688,43.28499984741211,43.415000915527344,685807.0,0.029817839912132937,-1.032647519517212,-2.3253178170587328,38.13387518106278,44.007274994926846,-0.29683632354593925,0.04793951017385467,-1.2190945628192722,-3.9389319085616776,24.587113250233344,1.43499755859375,0.05524759895710929,0.024251937866203832,-1.1791227460462181,1.2276266217786258,-0.5774354040900107,0.6259392798224184,0.6924876899686581,90.93668750345661,52.819401434734814,0.6016873419562127,10,-0.575000762939446,-0.802499771118157,-2.5737552642822195,-4.005001068115227,3.3149986267089915,3,0.08731410335147527,1.2302089565346257,43.09500122070313,-1.6364256401364083,43.72499084472656,5.9268873629948065,43.79999923706055,0.08731410335147527
3553,2013-10-11,44.79999923706055,45.60499954223633,44.52999877929688,45.0,852942.0,0.009463680911154126,-1.9054008773784177,-0.20725464384964318,48.88416836591972,43.93570381153635,-0.6705594203943619,-0.27594440886511507,-1.6142142666139847,-4.305304157847971,24.025406735293608,1.2249984741211009,-0.11175600316318679,0.37425022125243856,-0.755671106843927,1.5041715493488041,-0.19071044279574778,0.9392108853006249,-1.9249992370605469,70.51280438983697,32.5195487974046,0.5649606640481839,10,-0.5599994659423828,-0.6049976348876953,-3.0312538146972656,-4.424999237060547,2.6749916076660156,4,0.07555808468474812,-1.032647519517212,44.38000106811523,1.2302089565346257,43.09500122070313,-1.6364256401364083,43.72499084472656,0.07555808468474812
3554,2013-10-14,44.275001525878906,44.45000076293945,43.54999923706055,44.45000076293945,613219.0,-0.011718699109872777,9.285776566757493,0.8749928474699117,44.53049585256991,42.71721178576942,-0.10923480572011357,0.2471548862416455,-1.0834656603064445,-3.728390596904262,22.946445372876077,1.25,-0.17889253289854423,-0.14149761199951172,-1.2732657694180105,0.9902705454189871,-0.7073816907087576,0.4243864667097341,-1.3454015350341777,51.28211577398544,10.418224644370952,0.565884078709248,10,-0.03500175476074219,-0.030000686645507812,-2.1775054931640625,-3.8275012969970703,3.424999237060547,0,0.09339352183006211,-1.9054008773784177,44.79999923706055,-1.032647519517212,44.38000106811523,1.2302089565346257,43.09500122070313,0.09339352183006211
3555,2013-10-15,44.96500015258789,45.06499862670898,44.27000045776367,44.27000045776367,660002.0,0.01558438403001916,-1.2877655195125763,-3.971444141689373,54.0687323104219,42.88292644006098,-0.8116949552326673,-0.4314942693376054,-1.7547412392070498,-4.362013858335722,21.80052520946343,0.7949981689453054,-0.19656945726408281,0.5272510528564425,-0.6299543355163593,1.6844564412292442,-0.0513516413299584,1.1058537470428433,-1.9818921707153265,76.55679498304346,31.2456917218084,0.5786026941864008,10,-0.7250003814697266,-0.7199993133544922,-2.6550045013427734,-4.305000305175781,2.404998779296882,1,0.05159567857114067,9.285776566757493,44.275001525878906,-1.9054008773784177,44.79999923706055,-1.032647519517212,44.38000106811523,0.05159567857114067
3556,2013-10-16,45.31999969482422,45.61000061035156,44.8650016784668,44.99499893188477,881390.0,0.0078950192601277,-1.5470254902088645,0.46762720237114075,58.17391737017578,42.658571816645136,-1.171534274185646,-0.8132241849398483,-2.0877961256102395,-4.651135517608537,20.46435961510808,0.7449989318847656,-0.15553845514718034,0.8727506637573228,-0.3111935763573399,2.0566949038719855,0.280778543699995,1.4647227838146506,-2.2844538817443762,87.5268464359254,35.94536510776598,0.5919721200573308,10,-1.0774993896484375,-1.0749988555908203,-2.6600027084350586,-4.4850006103515625,1.9350013732910085,2,0.040048345311920475,-1.2877655195125763,44.96500015258789,9.285776566757493,44.275001525878906,-1.9054008773784177,44.79999923706055,0.040048345311920475
3557,2013-10-17,45.56999969482422,45.665000915527344,45.06499862670898,45.2400016784668,755271.0,0.005516328369008061,1.3076990793383247,1.0153761282674494,63.34804095548468,44.92753893031009,-1.3748589382575531,-1.0791746581370916,-2.2968585852600896,-4.8340132896144326,18.741843387522607,0.6000022888183665,-0.18689944243423184,1.0977506637573242,-0.1603548034420541,2.3558561309567025,0.4686979301576315,1.726803397357017,-2.4314756898535066,95.50822007990116,38.65313864089081,0.6290527335996896,10,-1.2999992370605469,-1.2999992370605469,-2.8687524795532227,-4.652500152587891,2.2099990844726634,3,0.03434257203851154,-1.5470254902088645,45.31999969482422,-1.2877655195125763,44.96500015258789,9.285776566757493,44.275001525878906,0.03434257203851154
3558,2013-10-18,48.06000137329102,48.38999938964844,46.599998474121094,46.75,2617591.0,0.05464124852187813,-1.2235975102652985,3.9697249933531604,75.30943699628122,48.749802920256,-3.587632899411787,-3.553691319313124,-4.719046060741427,-7.234067839606176,17.533553324415106,2.8199996948242188,-0.13680341671779672,3.462252235412606,1.4667913168720972,5.457713153953115,2.4645217761423552,4.459982694682857,-4.769888753686914,93.1818593811207,30.81879418967332,0.9977304592702539,10,-2.427501678466804,-2.427501678466804,-5.358754158020027,-7.142501831054695,0.15999984741210938,4,-0.007594708032398256,1.3076990793383247,45.56999969482422,-1.5470254902088645,45.31999969482422,-1.2877655195125763,44.96500015258789,-0.007594708032398256
3559,2013-10-21,48.70000076293945,49.21500015258789,48.09000015258789,48.72999954223633,1614163.0,0.013316674393690331,1.25,-0.02289980751814879,75.64105848417094,53.79447842167072,-3.866025595120263,-4.105281005956364,-5.2762710558820345,-7.765673764091929,16.929794201795033,1.154998779296868,-0.08579931418770315,3.912501525878909,1.2008184451830175,6.624184606574801,2.5566599855309633,5.268343066226855,-5.001897201731801,89.58545153829894,28.078483402742776,1.3558415403479467,10,-2.655000686645508,-2.655000686645508,-5.998753547668457,-7.70500183105468,-0.729999542236321,0,-0.025154207372109938,-1.2235975102652985,48.06000137329102,1.3076990793383247,45.56999969482422,-1.5470254902088645,45.31999969482422,-0.025154207372109938
3560,2013-10-22,49.084999084472656,49.31999969482422,48.57500076293945,48.88999938964844,1237964.0,0.007905509558558066,1.2405952066817343,-6.500254323499491,76.55702351084332,59.40519433632558,-3.811577342541547,-4.380541160690285,-5.579084573987259,-8.039019294936182,16.309816032005024,0.7449989318847656,0.12256056382681635,4.085249900817871,0.7609354194019602,7.409564382233782,2.4230926601099156,5.7474071415258265,-4.835205864126976,94.72501200923747,34.615698179532615,1.6621572407079555,10,-2.782499313354492,-2.987499237060547,-6.38375186920166,-7.677499771118164,-1.1650009155273438,1,-0.02821632570777266,1.25,48.70000076293945,-1.2235975102652985,48.06000137329102,1.3076990793383247,45.56999969482422,-0.02821632570777266
3561,2013-10-23,48.13499069213867,49.04999923706055,47.85499954223633,48.88000106811523,1577363.0,-0.019354352858376722,1.2027507840297018,-3.820572009859504,70.47048488542087,62.99815097014314,-2.314899195633487,-3.3154095676611988,-4.574611691321664,-6.976080512698822,16.074060665596647,1.2299995422363281,0.34965021860356416,2.954241943359378,-0.6420165587404725,6.550500445459228,1.1561126923094562,4.7523711944092994,-3.276772694855566,72.15020669288697,12.285480230664305,1.7981292510499245,10,-1.699991226196289,-2.0374908447265625,-5.263742446899414,-6.517490386962891,0.06501007080078125,2,-0.01589263338901692,1.2405952066817343,49.084999084472656,1.25,48.70000076293945,-1.2235975102652985,48.06000137329102,-0.01589263338901692
3562,2013-10-24,46.88999938964844,47.68500137329102,46.81000137329102,47.45000076293945,1701275.0,-0.025864579687008504,-1.4305643123189153,0.7516692268305243,64.98760078523924,64.78742123895643,-0.7559144136005642,-1.9739388160324154,-3.2747987745312273,-5.621777003809747,15.504970485924119,1.3249893188476491,0.6192210348745633,1.5837507247924805,-2.069580663137515,5.237082112722476,-0.2429149691725172,3.410416418757478,-1.496367588660398,10.661793580091777,-51.38511838216315,1.826665693964996,10,-0.4549999237060547,-0.7924995422363281,-3.512500762939453,-5.07499885559082,1.1100006103515625,3,0.007784211627594351,1.2027507840297018,48.13499069213867,1.2405952066817343,49.084999084472656,1.25,48.70000076293945,0.007784211627594351
3563,2013-10-25,46.915000915527344,47.099998474121094,46.40499877929688,46.584999084472656,1177030.0,0.0005331952698730547,-1.0144847412649478,-0.5892875389132226,65.62972411277121,67.13177993453434,-0.5021600851987529,-1.8695427089383898,-3.233564063453642,-5.544913248344251,15.767566535592184,0.6949996948242116,1.00329330093588,1.46575222015381,-2.205212797516076,5.136717237823696,-0.3697302886811329,3.301234728988753,-1.0502049672789653,17.49577962441909,-45.470981642689964,1.8354825088349427,10,-0.12000083923339844,-0.8175010681152344,-3.1500024795532227,-4.857500076293945,0.9850006103515554,4,0.01843755402087721,-1.4305643123189153,46.88999938964844,1.2027507840297018,48.13499069213867,1.2405952066817343,49.084999084472656,0.01843755402087721
3564,2013-10-28,46.849998474121094,46.9900016784668,46.44499969482422,46.834999084472656,859048.0,-0.0013855363985453284,2.6948560788269065,0.045452443704628476,65.69568982694933,68.4236641030374,-0.037416797164361526,-1.662976992339111,-3.0976853312814256,-5.382099695710252,16.044353602084012,0.5450019836425781,1.2703969542938012,1.2567499160766573,-2.3957944719788316,4.909294304132146,-0.5695222779510871,3.0830221101044017,-0.570578076283617,15.265850945494789,-49.19285029044846,1.8262721940277435,10,0.24250221252441406,-0.7524986267089844,-3.078749656677246,-4.529996871948242,0.19000244140625,0,0.029242322117444708,-1.0144847412649478,46.915000915527344,-1.4305643123189153,46.88999938964844,1.2027507840297018,48.13499069213867,0.029242322117444708
3565,2013-10-29,47.599998474121094,47.95000076293945,46.9000015258789,46.90999984741211,846786.0,0.01600853840826244,-1.957764035224358,46.00178026449644,72.35731324069515,69.99959697753955,-0.41832640474196836,-2.286030999975864,-3.750835778005552,-6.0261400735967925,16.332561093097283,1.1000022888183594,1.4817569973815878,1.851749992370607,-1.8679411576813152,5.571441142422529,-0.008095582655350597,3.7115955673965644,-1.1949996948242116,45.1795647640295,-24.865151147278432,1.8598455750259604,10,-0.4074993133544922,-1.5024986267089844,-3.828749656677246,-4.989997863769531,-0.8499984741210938,1,0.007773167194179642,2.6948560788269065,46.849998474121094,-1.0144847412649478,46.915000915527344,-1.4305643123189153,46.88999938964844,0.007773167194179642
3566,2013-10-30,47.97999954223633,48.040000915527344,47.584999084472656,47.66999816894531,551169.0,0.007983215972618751,1.1162673101319163,0.44927824678376155,69.62922133568513,70.69750590867292,-0.4261392610914996,-2.526611569558739,-4.014841194589046,-6.292744677046606,16.550535933793082,0.4550018310546875,1.79768576883518,2.0610010147094755,-1.742570899600345,5.864572929019296,0.15921505755456167,3.9627869718643893,-1.5349998474121094,96.3301960308535,27.73318099038869,1.9017859571549105,10,-0.11750030517578125,-1.8824996948242188,-4.2087507247924805,-5.230003356933594,-1.8950004577636719,2,-0.0012505496845242048,-1.957764035224358,47.599998474121094,2.6948560788269065,46.849998474121094,-1.0144847412649478,46.915000915527344,-0.0012505496845242048
3567,2013-10-31,48.45000076293945,48.709999084472656,47.93000030517578,47.93000030517578,823977.0,0.009795773763803028,-1.999992664050178,1.6774134006029655,69.7939319014567,70.08467200924798,-0.496905022554202,-2.8181919191413343,-4.388557137237925,-6.67117229479733,16.765967482670984,0.779998779296875,2.040755816461214,2.3260021209716797,-1.5625158464607125,6.214520088404072,0.3817431372554836,4.270261104687876,-1.6600010681152355,88.7202478477166,19.524286698865694,1.9442589837161957,10,-0.5875015258789062,-2.3525009155273438,-4.6787519454956055,-5.700004577636719,-1.9150009155273438,3,-0.0051599586390767005,1.1162673101319163,47.97999954223633,-1.957764035224358,47.599998474121094,2.6948560788269065,46.849998474121094,-0.0051599586390767005
3568,2013-11-01,47.98500061035156,48.584999084472656,47.81000137329102,48.52000045776367,490099.0,-0.009597526218071417,1.330830345618794,-1.0288449547005099,70.25107860938515,69.48578535649402,-0.04879372764431622,-2.139998990448099,-3.8276272132846145,-6.114776067737992,17.776079417836694,0.7749977111816335,2.241746993178417,1.656001472473143,-2.1672620709002928,5.479265015846579,-0.2556302992135784,3.5676332441598646,-0.8914009155273419,67.99122872021503,-3.327341800722195,1.9116317716867193,11,-0.12250137329101562,-1.8875007629394531,-4.145002365112305,-5.235004425048828,-0.9949989318847656,4,0.0003125849631686606,-1.999992664050178,48.45000076293945,1.1162673101319163,47.97999954223633,-1.957764035224358,47.599998474121094,0.0003125849631686606
3569,2013-11-04,47.88499069213867,48.29499053955078,47.84000015258789,48.0,438350.0,-0.0020841912460310974,-3.439138768446322,0.21497073021169794,67.03608777438397,68.42790360799853,-0.08554701645830676,-1.8111171905496235,-3.620555658704504,-5.939629606139476,19.440310504186748,0.4549903869628906,2.409287908784492,1.3517419815063505,-2.3367406915295703,5.040224654542271,-0.4924993550116099,3.195983318024311,-0.5242229973144532,54.4193643567697,-15.565888553459779,1.8442413365179617,11,-0.15749168395996094,-1.7874908447265625,-4.059991836547852,-4.91248893737793,-1.2299919128417898,0,0.00031347680187998606,1.330830345618794,47.98500061035156,-1.999992664050178,48.45000076293945,1.1162673101319163,47.97999954223633,0.00031347680187998606
3570,2013-11-05,47.20500183105469,47.96500015258789,47.06499862670898,47.849998474121094,718196.0,-0.014200459293304601,1.0571463448660876,5.608212544362997,60.59584727837885,67.33072165166053,0.3349422896226173,-0.9033629168336077,-2.7950333947397894,-5.184262563284271,20.771981360136554,0.9000015258789134,2.2206065691516272,0.4977525711059556,-2.9536456880054587,3.94915083021737,-1.2279465584497515,2.2234517006616628,2.1149978637695312,8.51083072256647,-56.807743818566294,1.7256991295557065,11,0.3524971008300781,-1.1075019836425781,-3.380002975463867,-4.160005569458008,-0.6950035095214844,1,-0.0034954116963680226,-3.439138768446322,47.88499069213867,1.330830345618794,47.98500061035156,-1.999992664050178,48.45000076293945,-0.0034954116963680226
3571,2013-11-06,46.18500137329102,47.31999969482422,46.00500106811523,46.75500106811523,1236294.0,-0.021607889380329204,-1.8279531079517675,0.8837250564814485,53.181590157651755,66.01894269303969,1.1725545997976141,0.37945703562910893,-1.6473780235832365,-4.096445019134727,21.434655695374005,1.3149986267089915,1.9367367397276993,-0.6767478942871037,-3.6970202465993154,2.343524458025108,-2.186884070443213,0.8333882818690057,3.089898300170894,6.654359969482908,-52.57981941477688,1.5101361761561076,11,1.1724987030029226,-0.08750152587891336,-2.3600025177002024,-3.140005111694343,-0.14500045776367898,2,0.01223337901719157,1.0571463448660876,47.20500183105469,-3.439138768446322,47.88499069213867,1.330830345618794,47.98500061035156,0.01223337901719157
3572,2013-11-07,48.25500106811523,48.97000122070313,46.16999816894531,46.18999862670898,2535119.0,0.04481973873061951,-1.6603311985560598,-3.6228132403529165,51.05462215733954,64.39948692021395,-0.7637765727013885,-1.4602186925956104,-3.608170398657286,-6.072010724631902,22.719679461750154,2.8000030517578196,1.632866663350697,1.1995018005370994,-1.6423289416480245,4.041332542722223,-0.2214135705554625,2.6204171716296614,0.8891026611328243,75.88532493113567,20.080070068716246,1.4209153710925626,11,-0.7674999237060476,-2.157501220703118,-4.4362525939941335,-5.210004806518548,-2.0149993896484304,3,-0.04496947333146806,-1.8279531079517675,46.18500137329102,1.0571463448660876,47.20500183105469,-3.439138768446322,47.88499069213867,-0.04496947333146806
3573,2013-11-08,48.18500137329102,48.4000015258789,47.65499877929688,48.31499862670898,584351.0,-0.0014506205217029722,3.9666344539953595,-0.06295259066591101,47.03170485027046,62.32571081169407,-0.5528167751837714,-1.1843423232421202,-3.393675252755564,-5.896407265171312,23.012397743197084,0.745002746582017,1.4279399983555976,0.9602519989013771,-1.7142510829465252,3.6347550807492794,-0.376999542022574,2.2975035398253283,0.8335382495117187,73.52445844810673,21.083697369675427,1.337251540923951,11,-0.697500228881843,-2.0875015258789134,-4.191250801086433,-5.140005111694343,-2.1850013732910227,4,-0.03424305237840064,-1.6603311985560598,48.25500106811523,-1.8279531079517675,46.18500137329102,1.0571463448660876,47.20500183105469,-0.03424305237840064
3574,2013-11-11,48.40999984741211,49.0,48.11999893188477,48.5099983215332,594299.0,0.004669471157176419,-1.5882372740634694,0.7692352837608681,46.036412313291564,59.40116626420478,-0.5959258295108967,-1.1422365809555757,-3.486637870774402,-6.0036815387630895,24.570913069173805,0.8800010681152273,1.366427588328058,0.9785005569458036,-1.353225153582926,3.3102262674745333,-0.18736229831856122,2.1443634122101685,-2.404998779296882,80.30048871447846,31.83659621014653,1.1658628552643662,11,-0.9074993133544922,-2.3125,-4.479999542236328,-5.36500358581543,-2.6599998474121094,0,-0.029332744751521034,3.9666344539953595,48.18500137329102,-1.6603311985560598,48.25500106811523,-1.8279531079517675,46.18500137329102,-0.029332744751521034
3575,2013-11-12,47.28499984741211,48.5250015258789,47.19499969482422,48.47999954223633,684688.0,-0.023239000279818067,1.0700358610207448,11.950179293507286,45.10937081601206,56.67673842868555,0.5360656825599861,0.17442662816239363,-2.2289914215421405,-4.772371532585822,25.367781738288,1.3300018310546804,1.271293102294365,-0.2624994277954116,-2.288343600577633,1.76334474498681,-1.275421514186526,0.7504226585957028,-1.220098800659187,42.73787097784941,-2.6170942948900944,1.0129220863911115,11,0.2175006866455078,-1.1875,-3.5612497329711914,-4.24000358581543,-0.8650016784667969,1,-0.013323486732541578,-1.5882372740634694,48.40999984741211,3.9666344539953595,48.18500137329102,-1.6603311985560598,48.25500106811523,-0.013323486732541578
3576,2013-11-13,47.13499069213867,47.77000045776367,46.79499053955078,47.50500106811523,526106.0,-0.003172446986518196,1.1666666666666667,0.309632192860922,51.61284327823337,54.656617470549634,0.6186641243069388,0.49264011192164503,-1.948084247870483,-4.5297367892090605,25.637291281427864,0.9750099182128906,1.1773925772032356,-0.5032581329345689,-2.252718876517889,1.2462026106487514,-1.3779885047262255,0.3714722388570877,-1.0113876663208075,34.09865366884675,-14.998495414070426,0.8747303717916585,11,0.3675098419189453,-1.0374908447265625,-3.411240577697754,-4.089994430541992,-0.034992218017578125,2,-0.013259626477654218,1.0700358610207448,47.28499984741211,-1.5882372740634694,48.40999984741211,3.9666344539953595,48.18500137329102,-0.013259626477654218
3577,2013-11-14,47.13499069213867,47.68000030517578,46.9000015258789,47.41999816894531,603618.0,0.0,-1.0662607685117147,0.7702688770671103,51.453034695552844,52.567945924568264,0.4609915806029221,0.6491806698728766,-1.8231916493474358,-4.43800703583473,25.876382718568703,0.7799987792968821,0.937356692767878,-0.581507682800293,-2.060558992245568,0.8975436266449819,-1.3210333375229268,0.1580179719223409,-0.953859726837166,15.41944189747937,-36.11874969818673,0.7395256547226372,11,0.3675098419189453,-0.8324909210205078,-3.4937400817871094,-4.089994430541992,0.46001052856446023,3,-0.023230932276262273,1.1666666666666667,47.13499069213867,1.0700358610207448,47.28499984741211,-1.5882372740634694,48.40999984741211,-0.023230932276262273
3578,2013-11-15,47.69499969482422,48.09500122070313,47.2599983215332,47.2599983215332,967246.0,0.011880961350841046,-2.839081669341364,-1.5262805669696038,55.23868174946886,51.25712303291103,-0.16145928556431954,0.06369001302353894,-2.3012899818260237,-4.883576711459803,24.48973684518036,0.9600105285644602,0.7282140994793167,-0.003248596191404829,-1.473434567812653,1.4669373754298434,-0.7383415820020289,0.7318443896192193,-1.4574913488287464,40.816566614189576,-14.677398754945834,0.7350929858106239,11,-0.19249916076660156,-1.260000228881836,-4.003748893737793,-4.650003433227539,0.3300018310546804,4,-0.030506300988934032,-1.0662607685117147,47.13499069213867,1.1666666666666667,47.13499069213867,1.0700358610207448,47.28499984741211,-0.030506300988934032
3579,2013-11-18,47.47499084472656,47.81499862670898,47.36000061035156,47.68000030517578,433245.0,-0.004612828420282655,-1.091993335087225,-0.4712846281339612,49.17048978819011,49.9876388673345,-0.0063978557513522105,0.19733614571516966,-1.9947576524671433,-4.554595105494698,22.645086270331387,0.45499801635741477,0.462045677223621,-0.1620069503784194,-1.5565961685470953,1.2325822677902565,-0.8593015594627573,0.5352876587059185,-1.182232665651,39.306126409003674,-16.76994243234884,0.6972946090843386,11,0.027509689331054688,-1.0399913787841797,-3.2574901580810547,-4.429994583129883,1.1100082397460938,0,-0.031068796822957157,-2.839081669341364,47.69499969482422,-1.0662607685117147,47.13499069213867,1.1666666666666667,47.13499069213867,-0.031068796822957157
3580,2013-11-19,47.70000076293945,47.86999893188477,47.22000122070313,47.25500106811523,650741.0,0.004739546321321342,-1.5242659476756941,-2.170630047262883,48.10299839969564,49.423350894228264,-0.17188345066838906,-0.144144885875086,-2.1468988098886257,-4.670931919248346,20.606649308738497,0.6499977111816406,0.21793835320158905,0.13225288391113565,-1.0859879779113513,1.3504937457336226,-0.47686754700010425,0.7413733148223756,-1.3530977474454033,69.6155990492675,17.861762385472744,0.6091204309112427,11,-0.11500167846679688,-0.9050006866455078,-3.457500457763672,-4.655004501342773,1.1699981689453196,1,-0.04088051848532692,-1.091993335087225,47.47499084472656,-2.839081669341364,47.69499969482422,-1.0662607685117147,47.13499069213867,-0.04088051848532692
3581,2013-11-20,47.36999893188477,47.58000183105469,47.02999877929688,47.55500030517578,655533.0,-0.006918277269946649,3.6807888970050526,-0.4157337082311568,42.541460916407964,48.47744408968032,0.38430071338954264,0.13239512061050362,-1.7416859588405629,-4.22692533200523,19.188072378295104,0.670001983642571,0.01044671303409217,-0.1594993591308551,-1.3504835523287753,1.031484834067065,-0.7549914557298152,0.43599273746810496,-0.9700339767006056,39.33033690648794,-7.427456232358402,0.5954920965989587,11,0.5274963378906179,-0.2774982452392649,-3.1274986267089915,-4.325002670288093,1.8600006103515554,2,-0.020054903617488073,-1.5242659476756941,47.70000076293945,-1.091993335087225,47.47499084472656,-2.839081669341364,47.69499969482422,-0.020054903617488073
3582,2013-11-21,47.25500106811523,47.3650016784668,46.709999084472656,47.0,816986.0,-0.002427651812593523,1.757892369839141,-1.3783739200363054,44.70249659364142,48.21864317227709,0.3827851021518356,0.29106301052701866,-1.564641438767815,-4.0116447728308415,18.612386734286005,0.6599998474121165,-0.09176100457646186,-0.29274730682373473,-1.453267559885461,0.8677729462379915,-0.8730074333546014,0.28751281970713194,-0.8030354120347454,39.35026303467579,-4.526597091961435,0.5802601265308645,11,0.5999984741211009,-0.06250190734862571,-3.0112504959106374,-4.210004806518548,1.875,3,-0.0032801310018109042,3.6807888970050526,47.36999893188477,-1.5242659476756941,47.70000076293945,-1.091993335087225,47.47499084472656,-0.0032801310018109042
3583,2013-11-22,47.77999877929688,48.59000015258789,47.2400016784668,47.2400016784668,625151.0,0.01110988676997171,-4.000021192876368,2.1176268194534655,49.28235403936928,48.579303364063506,-0.22987794127143246,-0.17476905446719826,-1.9915209766288982,-4.4316501622312074,18.704020598325044,1.3499984741210938,-0.021061361160803926,0.18900051116943928,-0.9361656110315622,1.3141666333704407,-0.3735825499310579,0.7515835722699364,-1.2770724363380097,56.914845048302944,13.777867278149088,0.5625830611005003,11,-0.12999916076660867,-0.11749839782715554,-3.5099983215332102,-4.710002899169929,0.8400001525878906,4,-0.003871861936378118,1.757892369839141,47.25500106811523,3.6807888970050526,47.36999893188477,-1.5242659476756941,47.70000076293945,-0.003871861936378118
3584,2013-11-25,48.22000122070313,48.34500122070313,47.86999893188477,48.09500122070313,466047.0,0.009208925337957696,1.5333455403645833,0.2314827242736111,57.17310498102643,49.91971827128732,-0.7818900708063907,-0.5342637802381134,-2.360441511378525,-4.776368340901975,18.80060647024024,0.56500244140625,-0.0645554167953506,0.5605028152465863,-0.5412864429919253,1.6622920734850979,0.009608186127330498,1.111397444365842,-1.6671334046034403,80.31921693237679,31.447236727805844,0.5508946291192562,11,-0.5700016021728587,-0.5575008392334055,-2.5875015258789134,-3.787506103515632,0.884998321533196,0,-0.004043958728489394,-4.000021192876368,47.77999877929688,1.757892369839141,47.25500106811523,3.6807888970050526,47.36999893188477,-0.004043958728489394
3585,2013-11-26,47.97000122070313,48.43000030517578,47.97000122070313,47.97499084472656,618105.0,-0.005184570586295734,-183.38226299746418,-0.03991699218744316,64.15535322208558,51.3133304872709,-0.47439150952185827,-0.2689099827847983,-2.0433781643488587,-4.427498892246774,18.323840077949388,0.45999908447264914,-0.06874410560439514,0.2920026779174876,-0.8179749994568795,1.4019803552918546,-0.2629861607696995,0.8469915166046746,-1.3681907609254367,67.02135214708528,12.279995093266265,0.5549888386871848,11,-0.32000160217285867,-0.30750083923340554,-1.9250011444091868,-3.1250057220459055,1.8799972534179616,1,0.012820467961633053,1.5333455403645833,48.22000122070313,-4.000021192876368,47.77999877929688,1.757892369839141,47.25500106811523,0.012820467961633053
3586,2013-11-27,47.91999816894531,48.290000915527344,47.70500183105469,48.03499984741211,454241.0,-0.0010423817070123187,-1.1468078702569522,23.0481651376475,46.09101600022087,50.717550632234015,-0.33673627986615884,-0.23571794554460723,-1.944530482820639,-4.279510105478565,17.666830890609152,0.5849990844726562,-0.08561351987300725,0.2449996948242159,-0.861861093021254,1.3518604826696858,-0.3084306990985226,0.7984300887469544,-1.2702239183631718,64.36161686257562,11.786942817529066,0.5534303939227357,11,-0.26999855041503906,-0.3924980163574219,-1.7199983596801758,-3.022502899169922,1.8650016784667969,2,0.01982472452503381,-183.38226299746418,47.97000122070313,1.5333455403645833,48.22000122070313,-4.000021192876368,47.77999877929688,0.01982472452503381
3587,2013-11-28,48.20000076293945,48.47999954223633,47.95500183105469,47.959999084472656,235163.0,0.005843126141344301,-3.2000457770656903,-2.086940657445185,50.16684375074248,50.15401307681997,-0.5026377212214825,-0.5643444597808127,-2.169493402445397,-4.46273613499698,16.63748583842838,0.5600013732910156,-0.00015444585741875017,0.5375022888183594,-0.537700768921539,1.6127053465582577,-9.924005158978844e-05,1.0751038176883085,-1.5032219973689536,71.11112366979944,20.311265794143168,0.5376015288699489,11,-0.5500011444091797,-0.6975002288818359,-1.933751106262207,-3.3025054931640625,2.5400009155273438,3,0.021369268941772157,-1.1468078702569522,47.91999816894531,-183.38226299746418,47.97000122070313,1.5333455403645833,48.22000122070313,0.021369268941772157
3588,2013-11-29,48.0,48.38999938964844,47.93999862670898,48.13000106811523,430447.0,-0.0041493933563011565,-2.5999511726198987,-0.5416673289358362,45.41391625668315,49.736616017763644,-0.2847693917824401,-0.3827881091301606,-1.9311163799912947,-4.177396115641045,15.67212707702081,0.45000076293946023,0.03004343071221882,0.3367515563964858,-0.7394191477339405,1.412922260526912,-0.20133379566872378,0.8748369084616954,-1.2571568097409127,38.064392280014374,-8.631895094999827,0.5380853520652114,11,-0.35000038146972656,-0.4974994659423828,-1.733750343322754,-3.1025047302246094,1.7999992370605469,4,0.02354168891906716,-3.2000457770656903,48.20000076293945,-1.1468078702569522,47.91999816894531,-183.38226299746418,47.97000122070313,0.02354168891906716
3589,2013-12-02,47.9000015258789,48.165000915527344,47.68000030517578,48.0,407949.0,-0.002083301544189564,1.2558151913557247,0.7692127116406965,58.925896110827324,50.93916020788939,-0.13202715660008835,-0.2968258144271374,-1.7723189281575387,-3.9960047750317997,14.547219307850384,0.4850006103515625,0.06495254897728131,0.23600254058837322,-0.8408400376502101,1.3128451188269565,-0.30241874853091844,0.7744238297076649,-1.1120151994249952,27.500178814103972,-18.88316623006919,0.5384212891192907,12,-0.2500019073486257,-0.39750099182128196,-1.4537515640258718,-3.0025062561035085,3.0099983215332102,0,0.015031260606889196,-2.5999511726198987,48.0,-3.2000457770656903,48.20000076293945,-1.1468078702569522,47.91999816894531,0.015031260606889196
3590,2013-12-03,47.040000915527344,47.959999084472656,47.040000915527344,47.959999084472656,392423.0,-0.017954083151478062,1.0,9.20012207217452,48.85693117165818,51.64087912513941,0.697898460816468,0.5799119163295998,-0.8602048941777696,-3.055911751687873,13.933187275539943,0.9199981689453125,-0.0006344464754022283,-0.6157480239868178,-1.7097879679632726,0.47829191998963694,-1.1627679959750452,-0.06872805199859044,-0.2077743156025207,0.0,-45.95703646525993,0.5470199719882275,12,0.6099987030029297,0.46249961853027344,-0.44500064849853516,-2.142505645751953,4.509998321533203,1,0.04389877947530718,1.2558151913557247,47.9000015258789,-2.5999511726198987,48.0,-3.2000457770656903,48.20000076293945,0.04389877947530718
3591,2013-12-04,46.75,47.18999862670898,46.26499938964844,47.13499069213867,611087.0,-0.00616498532914822,2.7373211161888227,0.41846897649810094,45.66942919006318,51.74831608029738,0.9953784193182713,0.9638273439222758,-0.509908576141541,-2.6980283722334164,14.306912428248209,0.9249992370605398,0.0009597335582256505,-0.9339988708496065,-1.8884022624256858,0.020404520726472697,-1.4112005666376461,-0.4567971750615669,2.25,21.896188575197755,-26.770151120999152,0.47720169578804017,12,0.6774997711181641,0.7525005340576172,-0.10500049591064453,-1.8525047302246094,4.740001678466797,2,0.06631012778868639,1.0,47.040000915527344,1.2558151913557247,47.9000015258789,-2.5999511726198987,48.0,0.06631012778868639
3592,2013-12-05,46.084999084472656,46.70500183105469,46.084999084472656,46.53499984741211,514971.0,-0.014224618513953846,-1.7555630907472555,1.1688614091931473,32.30778646536369,49.86225301651898,1.6505322433010292,1.5367095220550766,0.21325559897739765,-1.9731925869838278,13.665667561026742,0.6650009155273438,-0.023528313378818666,-1.490499687194827,-2.644168351467954,-0.3368310229217002,-2.0673340193313905,-0.9136653550582636,2.860300903320315,0.0,-47.60790943390311,0.5768343321365637,12,1.197500228881836,1.417501449584961,0.8950004577636719,-1.1875038146972656,5.625,3,0.08028644540401197,2.7373211161888227,46.75,1.0,47.040000915527344,1.2558151913557247,47.9000015258789,0.08028644540401197
3593,2013-12-06,46.53499984741211,46.59500122070313,45.89500045776367,46.11000061035156,493732.0,0.0097645822258694,1.5688007895344278,-0.9444411477980758,40.16749491043082,47.9727407864528,1.1235047384228736,1.0084610305179922,-0.1616763068207021,-2.3642060541009045,13.051625135941785,0.7000007629394602,0.0352935389417155,-0.9579988479614272,-2.1629918312227474,0.246994135299893,-1.5604953395920873,-0.3555023563307671,2.29588810424805,28.19380002587944,-19.61887293188036,0.6024964916306585,12,0.6525001525878906,0.9125003814697266,0.44499969482421875,-1.6375045776367188,4.244998931884773,4,0.09036213269244353,-1.7555630907472555,46.084999084472656,2.7373211161888227,46.75,1.0,47.040000915527344,0.09036213269244353
3594,2013-12-09,46.9900016784668,47.06999969482422,46.415000915527344,46.63499069213867,460767.0,0.009777626142615903,1.5436499118557694,0.8353214673595964,42.91419460552609,45.61261205127953,0.5315804147416756,0.4654877228651202,-0.5320341687104957,-2.758572676623075,11.864973134142128,0.654998779296875,0.09446572282934085,-0.4319971084594698,-1.57524581026032,0.7112515933413803,-1.0036214593598913,0.1396272424409517,1.6647330235595703,53.026728760989194,7.642665077946795,0.5716243509004251,12,0.19749832153320312,0.45749855041503906,-0.01000213623046875,-2.0925064086914062,4.779998779296875,0,0.05979990334585228,1.5688007895344278,46.53499984741211,-1.7555630907472555,46.084999084472656,2.7373211161888227,46.75,0.05979990334585228
3595,2013-12-10,46.65499877929688,47.2400016784668,46.63499069213867,46.9000015258789,423535.0,-0.0071292378634544296,-3.245409283152203,-0.6901272242757271,42.87139972083934,45.254876909126025,0.7380473390911888,0.7914506127960479,-0.131620946880048,-2.3531698503343392,11.37516959422851,0.605010986328125,0.06691793618497854,-0.7354999542236271,-1.928286060896255,0.45728615244900084,-1.3318930075599411,-0.13910690088731315,1.8341518680737252,56.50540013160037,9.927802367309255,0.5963930533363153,12,0.5325012207031179,0.7925014495849538,0.25750064849852805,-1.7575035095214915,4.845001220703118,1,0.09120139705165697,1.5436499118557694,46.9900016784668,1.5688007895344278,46.53499984741211,-1.7555630907472555,46.084999084472656,0.09120139705165697
3596,2013-12-11,46.5099983215332,47.02000045776367,46.459999084472656,46.65499877929688,358899.0,-0.0031079297300941056,-3.571459711950175,0.591831968361786,42.616444363790436,44.41594364390913,0.7398040621927962,0.9351743297549149,0.0763581141138161,-2.1402131050395354,11.255820731248948,0.5600013732910156,-0.07527481906292621,-0.8492507934570312,-2.1014887606200503,0.4029871737059878,-1.4753697770385372,-0.22313180987552528,1.8235033144609858,45.72470673655072,-1.694103175202251,0.6261189835815087,12,0.6325016021728516,0.9375019073486328,0.3175010681152344,-1.6125030517578125,5.590000152587891,2,0.10836381632793834,-3.245409283152203,46.65499877929688,1.5436499118557694,46.9900016784668,1.5688007895344278,46.53499984741211,0.10836381632793834
3597,2013-12-12,46.040000915527344,46.5099983215332,45.97999954223633,46.34000015258789,518558.0,-0.010105298279236008,-1.5237917911735588,2.068953723921921,32.565197515178426,42.98830822818638,0.9735645865865337,1.3902084235363077,0.6121023527541709,-1.6169165799462917,11.299830754941734,0.529998779296875,-0.27193284527667316,-1.2644987106323242,-2.646994431873914,0.11799701060926537,-1.9557465712531155,-0.573250850011533,2.147190649773016,10.780693395049123,-33.97306883222011,0.6912478606207941,12,0.9899997711181641,1.4074993133544922,0.6874990463256836,-1.1425056457519531,7.05999755859375,3,0.11837534002092953,-3.571459711950175,46.5099983215332,-3.245409283152203,46.65499877929688,1.5436499118557694,46.9900016784668,0.11837534002092953
3598,2013-12-13,46.2400016784668,46.5,45.86999893188477,46.09000015258789,570961.0,0.004344065138191633,-1.135582480958997,-0.5000063578449448,29.157949769793575,39.68075863473819,0.5561371991443878,1.1337413509200758,0.49651889023797935,-1.7676623092204835,11.093606829495627,0.6300010681152273,-0.34163093108944054,-0.9917480468750028,-2.43932046899409,0.4558243752440845,-1.71553425793455,-0.26796183581545563,1.8096584203813606,27.007445605867,-12.700284167709288,0.7237862110595447,12,0.6749973297119141,1.194997787475586,0.5524988174438477,-1.3425064086914062,6.379997253417976,4,0.11829578735835433,-1.5237917911735588,46.040000915527344,-3.571459711950175,46.5099983215332,-3.245409283152203,46.65499877929688,0.11829578735835433
3599,2013-12-16,46.0,46.459999084472656,45.95000076293945,46.15999984741211,547732.0,-0.00519034752930303,-2.9230893378523115,-1.0666547988403439,29.21945393645082,37.49881671971515,0.5568380100212948,1.325535495135341,0.8226294783424706,-1.4721957720017755,10.876238306866252,0.5099983215332031,-0.4727734431570383,-1.1580001831054716,-2.7005697653420526,0.38456939913110944,-1.929284974223762,-0.3867153919871811,1.8752872054910839,9.489110035696115,-25.65805224625366,0.7712847911182905,12,0.5550003051757812,1.4349994659423828,0.7925004959106445,-0.7525005340576172,5.0800018310546875,0,0.10391301694123656,-1.135582480958997,46.2400016784668,-1.5237917911735588,46.040000915527344,-3.571459711950175,46.5099983215332,0.10391301694123656
3600,2013-12-17,45.75,46.13999938964844,45.50500106811523,45.96500015258789,575847.0,-0.005434782608695676,1.2477871326235306,1.3437522351763107,28.03650055521493,35.53960242695423,0.6756608545160887,1.4988001443533676,1.1600268599532768,-1.1597178392902876,10.939435128159559,0.6349983215332102,-0.5842740180375969,-1.310500144958496,-2.952148808538311,0.331148518621319,-2.1313244767484036,-0.48967581316858855,1.9648641436025756,16.17155317413195,-14.648968728824102,0.8208243317899091,12,0.6225013732910156,1.2975006103515625,1.0500001907348633,-0.4200000762939453,5.290000915527344,1,0.13158470945931522,-2.9230893378523115,46.0,-1.135582480958997,46.2400016784668,-1.5237917911735588,46.040000915527344,0.13158470945931522
3601,2013-12-18,46.41999816894531,46.55500030517578,45.78499984741211,45.95000076293945,536994.0,0.014644768720116108,1.08107759798337,-2.1860328950870285,33.30205714310253,35.65007694670299,-0.051485052688221344,0.7947271831561835,0.607323010354051,-1.764144826365694,11.003705539556167,0.8050003051757812,-0.7512961968420626,-0.5930019378662124,-2.25183014185761,1.0658262661251854,-1.4224160398619077,0.23641216412948296,1.0738796671085282,87.14264435006602,58.88147306830146,0.8294141019956986,12,-0.047496795654296875,0.62750244140625,0.3800020217895508,-1.0899982452392578,4.880001068115234,2,0.1094356318706875,1.2477871326235306,45.75,-2.9230893378523115,46.0,-1.135582480958997,46.2400016784668,0.1094356318706875
3602,2013-12-19,47.099998474121094,47.459999084472656,46.65999984741211,46.97000122070313,783606.0,0.014648865402814515,-1.133331298828125,0.2765914274351144,42.254727003173876,35.881991623674445,-0.6396305053449041,0.10805932598253776,0.01351131856212362,-2.390799436256046,11.20565932392861,1.0400009155273438,-0.8039615552288026,0.09474849700927734,-1.5607641607262863,1.750261154744841,-0.7330078318585009,0.9225048258770556,-1.5949974060058665,81.58562784517198,52.31049495749092,0.8277563288677809,12,-0.6174983978271484,-0.05249786376953125,-0.29999828338623047,-1.769998550415039,4.200000762939453,3,0.10615711596566668,1.08107759798337,46.41999816894531,1.2477871326235306,45.75,-2.9230893378523115,46.0,0.10615711596566668
3603,2013-12-20,47.59500122070313,47.7599983215332,46.95000076293945,47.06499862670898,847313.0,0.010509612794446621,-1.1315772302225078,4.0770291683787585,47.54230588108011,36.39622620984711,-1.0822720409210191,-0.4232118898650654,-0.40131368480486174,-2.84141099840884,10.576197098184647,0.80999755859375,-0.807086868738061,0.599001121521006,-1.040272779206397,2.238275022248409,-0.2206358288426955,1.4186380718847076,-2.0509001922607553,92.68304648353876,60.57335301820336,0.8196369503637015,12,-0.9625015258789134,-0.5475006103515696,-0.6925010681152415,-2.2650012969970774,3.7649993896484304,4,0.11566334934819511,-1.133331298828125,47.099998474121094,1.08107759798337,46.41999816894531,1.2477871326235306,45.75,0.11566334934819511
3604,2013-12-23,48.0250015258789,48.04499053955078,47.60499954223633,47.7599983215332,283037.0,0.009034568634252338,1.8853644198176338,0.500003598753365,58.528130292677595,38.13586294005136,-1.5086709615483116,-0.9155087352562816,-0.7275616794819726,-3.2307752544226247,10.0123035454262,0.44998931884764914,-0.6679384593710296,1.0387514114379783,-0.5719400925106797,2.6494429153866363,0.23340565946364933,1.8440971634123073,-2.3922646057128887,99.21302769571778,60.437487435201504,0.8053457519743303,12,-1.2500057220458913,-0.9775009155273366,-1.0562515258788991,-2.595001220703118,2.5449981689453196,0,0.09567927662698361,-1.1315772302225078,47.59500122070313,-1.133331298828125,47.099998474121094,1.08107759798337,46.41999816894531,0.09567927662698361
3605,2013-12-24,48.584999084472656,48.9900016784668,48.0,48.0,191822.0,0.011660542234277704,-2.3846264199173155,2.207517021981087,65.17781078867291,40.64268143170497,-1.9736586475799456,-1.5041904607808334,-1.197404680419048,-3.7440727635008884,9.650936549301424,0.9900016784667969,-0.5800099770629146,1.5679990768432646,-0.142179414039596,3.278177567726125,0.7129098314018378,2.4230883222846913,-2.8075269471435575,87.36342082335523,44.53384065776538,0.8550892454414301,12,-1.3374977111816406,-1.3374977111816406,-1.6162490844726562,-2.5374984741210938,1.9950027465820312,1,0.0513533558422854,1.8853644198176338,48.0250015258789,-1.1315772302225078,47.59500122070313,-1.133331298828125,47.099998474121094,0.0513533558422854
3606,2013-12-27,48.86999893188477,49.09500122070313,48.40999984741211,48.76499938964844,395460.0,0.00586600499706913,1.4684550934421685,0.1794866778825584,74.58073717532176,45.311074727276456,-2.110644064988442,-1.8070160948154452,-1.3985239026004095,-3.9808798936293073,9.589247379097507,0.6850013732910227,-0.5264936723094564,1.8054988861084027,-0.05633094370926983,3.6673287159260752,0.87458397119957,2.7364138010172354,-2.835524431264659,90.75966480814515,40.75628613389928,0.9309149149088346,12,-1.569997787475593,-1.569997787475593,-1.679999351501472,-2.7724990844726634,1.9099998474121094,4,0.04440356110232635,-2.3846264199173155,48.584999084472656,1.8853644198176338,48.0250015258789,-1.1315772302225078,47.59500122070313,0.04440356110232635
3607,2013-12-30,49.22999954223633,49.75,49.165000915527344,49.165000915527344,356689.0,0.007366495154897068,-17.00035213334116,0.6190372388737092,74.1703810041233,50.31245597553531,-2.2021348309326143,-2.198619667172295,-1.6767906926665788,-4.2823610618500965,9.55070043662376,0.8800010681152273,-0.4309375103863715,2.11399955749512,0.07168764186629062,4.156311473123949,1.0928435996807053,3.1351555153095347,-2.8894723696079154,81.42855001955033,27.482226649177107,1.0211559578144145,12,-1.602499008178711,-1.602499008178711,-1.735001564025879,-3.1324996948242188,1.4099998474121094,0,0.0420475261846851,1.4684550934421685,48.86999893188477,-2.3846264199173155,48.584999084472656,1.8853644198176338,48.0250015258789,0.0420475261846851
3608,2013-12-31,49.13000106811523,49.77000045776367,49.13000106811523,49.290000915527344,188370.0,-0.0020312507627652243,-6.999999999999378,-2.461588121368734,70.49807365140974,54.898969277197416,-1.8428767979729699,-2.118226290005758,-1.5748076925963161,-4.12526757673384,9.51101118553517,0.6399993896484446,-0.3132910905307824,1.957501029968256,-0.24409310680363916,4.159095166740151,0.856703961582312,3.0582980983542,-2.3803371562022235,70.43883976868639,15.699710188704778,1.1007970683859465,12,-1.4925003051757741,-1.4925003051757741,-1.6062517166137624,-3.032501220703118,2.9300003051757955,1,0.04416849423505553,-17.00035213334116,49.22999954223633,1.4684550934421685,48.86999893188477,-2.3846264199173155,48.584999084472656,0.04416849423505553
3609,2014-01-02,48.61999893188477,49.349998474121094,48.61999893188477,49.2599983215332,586676.0,-0.010380666092870028,-1.2812507450587987,3.999999999999778,68.21130663446154,59.36283661933592,-1.0305137213577424,-1.6353640253606017,-1.0893386329990093,-3.5575226908924265,9.540833229047935,0.729999542236321,-0.0947124056419213,1.411499023437507,-0.8625377002886481,3.6855357471636623,0.2744806615744295,2.5485173853005847,-1.4474879035526769,35.02817918296574,-18.682519327814326,1.1370183618630758,1,-0.8424987792968821,-0.9824981689453196,-0.9637489318847727,-2.5224990844726634,3.5800018310546804,3,0.05635544505678536,-6.999999999999378,49.13000106811523,-17.00035213334116,49.22999954223633,1.4684550934421685,48.86999893188477,0.05635544505678536
3610,2014-01-03,49.10499954223633,49.29999923706055,48.43500137329102,48.68999862670898,299433.0,0.009975331571500545,1.1490622008662263,-0.6484395489116365,72.6242453751374,63.731968645117576,-1.1058518528944248,-2.063525984956854,-1.6061539349251035,-3.984727167558873,10.20279139120027,0.8649978637695241,0.1564008533434773,1.7932497024536147,-0.6311226995894685,4.217622104496698,0.5810635014320766,3.0054359034751528,-1.5688399937838113,51.10289580271292,-3.468522062382185,1.2121862010215414,1,-0.8899993896484375,-1.467498779296875,-1.4487495422363281,-3.0074996948242188,3.5649986267089844,4,0.029834032506767638,-1.2812507450587987,48.61999893188477,-6.999999999999378,49.13000106811523,-17.00035213334116,49.22999954223633,0.029834032506767638
3611,2014-01-06,49.849998474121094,50.27999877929688,49.084999084472656,49.099998474121094,675585.0,0.01517154951287547,-2.0641065769396483,1.8072249287618039,81.69713980321,68.11445895623271,-1.4674573065730527,-2.702954825823099,-2.3443402601315313,-4.676112345448452,11.071284939423096,1.1949996948242259,0.4684447391580875,2.383248710632323,-0.27501174364742553,5.041509164912071,1.0541184834924522,3.7123789377721934,-2.0011011983650135,76.69371762930149,15.898038210925492,1.329130227139874,1,-1.2349987030029297,-1.957498550415039,-2.1937484741210938,-3.7524986267089844,3.470001220703125,0,0.014643999584324163,1.1490622008662263,49.10499954223633,-1.2812507450587987,48.61999893188477,-6.999999999999378,49.13000106811523,0.014643999584324163
3612,2014-01-07,49.78499984741211,49.95500183105469,49.43500137329102,49.89500045776367,507286.0,-0.0013038842266510642,3.5216771154674804,-0.14666748046875,80.17019718251336,71.7397802119475,-1.0968873731536277,-2.4733591931434518,-2.2330079238950162,-4.550547605143009,11.819906158753355,0.5200004577636648,0.8420817273612329,2.1332500457763643,-0.6329255122098871,4.899425603762616,0.750162266783235,3.5163378247694936,-1.5471263310895012,73.17075187892156,7.766440528751076,1.3830877789931262,1,-0.8425006866455078,-1.8924999237060547,-2.1962499618530273,-3.6875,3.9550018310546875,1,0.019985918146718573,-2.0641065769396483,49.849998474121094,1.1490622008662263,49.10499954223633,-1.2812507450587987,48.61999893188477,0.019985918146718573
3613,2014-01-08,50.7400016784668,50.79999923706055,49.78499984741211,49.8650016784668,642617.0,0.019182521522179474,1.0402097902097902,-7.954501317797198,85.96359308584697,74.7881649667441,-1.7420508620663142,-3.264555830716361,-3.130429537207135,-5.433865316363679,12.647660268429803,1.0149993896484375,1.198635163408774,2.8780017852783217,-0.1569445493945807,5.912948119951224,1.360528617941874,4.395474952614769,-2.1753881200683054,97.46310305337354,23.953753248770013,1.5174731673364494,1,-1.3400020599365234,-2.5875015258789062,-3.1637516021728516,-4.6425018310546875,3.509998321533203,2,-0.0019708767345349987,3.5216771154674804,49.78499984741211,-2.0641065769396483,49.849998474121094,1.1490622008662263,49.10499954223633,-0.0019708767345349987
3614,2014-01-09,49.79999923706055,51.040000915527344,49.68500137329102,50.72999954223633,718233.0,-0.01852586539832879,-1.336214097327746,-1.0628574916294642,77.8159189146562,76.19239920296447,-0.5853415277173752,-2.216903291655335,-2.1404870656218193,-4.424921178530042,14.09564689573181,1.354999542236321,1.4560422944979123,1.79749946594238,-1.3263452540525833,4.921344185937343,0.23557710594489834,3.3594218259398616,-0.8330162565028871,52.399159448516095,-27.191388249719743,1.5619223599974819,1,-0.07499885559082031,-1.5274982452392578,-2.2237491607666016,-3.7024993896484375,4.299999237060547,3,0.045381569695860824,1.0402097902097902,50.7400016784668,3.5216771154674804,49.78499984741211,-2.0641065769396483,49.849998474121094,0.045381569695860824
3615,2014-01-10,50.90999984741211,51.25,50.1500015258789,50.27000045776367,1050929.0,0.022289169224033012,-1.500004334896762,-0.6881711608981353,79.08030278398604,76.6923509372605,-1.4872589379193641,-3.1534651546164554,-3.210798127307811,-5.4510015318429055,15.851459087924294,1.4500007629394531,1.6902376709578988,2.6947500228881864,-0.6166330171801775,6.00613306295655,1.0390585028540045,4.350441542922368,-1.5284132798605157,84.29561160231313,5.426529981977012,1.6556915200341835,1,-1.0674991607666016,-2.532499313354492,-3.333749771118164,-4.8125,3.420001983642578,4,0.025338851294318232,-1.336214097327746,49.79999923706055,1.0402097902097902,50.7400016784668,3.5216771154674804,49.78499984741211,0.025338851294318232
3616,2014-01-13,51.54999923706055,51.63000106811523,50.88999938964844,51.15999984741211,601879.0,0.01257119213448532,1.6909002635594832,0.6093746274706149,78.97134359228066,77.22579122483353,-1.907740940497753,-3.580072578224005,-3.8151032514030163,-5.996200275874386,17.605342104336607,0.7400016784667898,1.8499408383485019,3.082749366760254,-0.4424251873437015,6.607923920864209,1.3201620897082762,4.845336643812232,-1.8649978637695241,96.35526914908807,17.09328119972683,1.7625872770519782,1,-1.5174980163574219,-2.9824981689453196,-3.9737491607666016,-5.4524993896484375,2.260002136230476,0,0.021726458748025923,-1.500004334896762,50.90999984741211,-1.336214097327746,49.79999923706055,1.0402097902097902,50.7400016784668,0.021726458748025923
3617,2014-01-14,51.4900016784668,51.54999923706055,50.9000015258789,51.290000915527344,603143.0,-0.0011638711829624615,3.0625379984503036,0.5128232716459955,76.88061443751243,77.93496242328939,-1.6689573810406273,-3.2578726206469426,-3.7345245279660233,-5.854440424510386,18.96747460125741,0.6499977111816477,1.9311650756641683,2.7502517700195312,-0.827101849474559,6.3276053895136215,0.9615749602724861,4.538928579766576,-1.4160003662109304,92.80208680644118,14.608315835793448,1.7886768097470434,1,-1.4575004577636719,-2.9225006103515696,-4.025001525878906,-5.3925018310546875,2.4099998474121023,1,0.035540842041237086,1.6909002635594832,51.54999923706055,-1.500004334896762,50.90999984741211,-1.336214097327746,49.79999923706055,0.035540842041237086
3618,2014-01-15,51.709999084472656,51.79999923706055,51.45000076293945,51.5099983215332,590699.0,0.004272623787811236,-1.1875186266913036,1.0,76.19047360835327,78.82153653149959,-1.6589516486778066,-3.2117267967647223,-3.915969402784995,-5.989049297997894,20.35268402612734,0.34999847412109375,1.950597012224506,2.696749305725099,-0.9121731238597874,6.305671735309986,0.8922880909326594,4.501210520517539,-1.3247978210449176,95.74466933846047,19.37485141032589,1.8044612147924417,1,-1.592498779296875,-3.0574989318847656,-4.317499160766602,-5.612499237060547,4.6000022888183665,2,0.039257447881172025,3.0625379984503036,51.4900016784668,1.6909002635594832,51.54999923706055,-1.500004334896762,50.90999984741211,0.039257447881172025
3619,2014-01-16,50.77999877929688,51.75,50.66999816894531,51.70000076293945,593911.0,-0.017984922097108114,1.117649698751248,-4.599992370634537,64.82106722934972,77.95451673752318,-0.43620540303116684,-2.0082223911607215,-2.954204269691459,-4.97309200274379,21.403843929031268,1.0800018310546875,1.9351448205346173,1.5277490615844798,-1.867753648996711,4.923251772165671,-0.1700022937061192,3.2255004168750787,-0.1118379211425804,38.181704686536186,-35.27742979236741,1.6977513552905967,1,-0.33749961853028054,-2.1274986267089915,-3.462498664855964,-4.682498931884773,5.280002593994141,3,0.06833401544148598,-1.1875186266913036,51.709999084472656,3.0625379984503036,51.4900016784668,1.6909002635594832,51.54999923706055,0.06833401544148598
3620,2014-01-17,51.77000045776367,52.0,50.86000061035156,50.86999893188477,742225.0,0.019495898035948978,-1.4782644751463685,-0.9782604188694421,67.87916959079735,76.41918671392179,-1.1269305566039023,-2.660501691674469,-3.8783608650487764,-5.848632250633081,22.128323454020922,1.220001220703118,1.9950718393197988,2.2167507171630874,-0.9297135993496823,5.363215033675857,0.6435185589067061,3.7899828754194687,0.029998779296875,82.70682514369629,10.963678259357621,1.5732321582563837,1,-1.052499771118164,-3.0174999237060547,-4.452500343322754,-5.6725006103515625,4.909999847412109,4,0.04500672195779365,1.117649698751248,50.77999877929688,-1.1875186266913036,51.709999084472656,3.0625379984503036,51.4900016784668,0.04500672195779365
3621,2014-01-20,51.5,51.95000076293945,51.36999893188477,51.790000915527344,321370.0,-0.005215384496354281,-1.109085864891137,-0.32222269317170604,64.15212174686494,74.63940055440528,-0.6685710036616257,-2.097970712632346,-3.5114124758306957,-5.469049148883087,23.432040142291697,0.5800018310546804,2.113874214307117,1.6927501678466825,-1.1985572866372962,4.584057622330661,0.24709644060469316,3.138403895088672,-0.6399993896484375,62.40606679439671,-7.776845786259628,1.4456537272419896,1,-0.6574993133544922,-2.747499465942383,-4.182499885559082,-5.402500152587891,5.819999694824219,0,0.05495149186513948,-1.4782644751463685,51.77000045776367,1.117649698751248,50.77999877929688,-1.1875186266913036,51.709999084472656,0.05495149186513948
3622,2014-01-21,52.099998474121094,53.06999969482422,51.22000122070313,51.4900016784668,1051314.0,0.011650455808176474,-2.217395054152251,-2.103430585883034,67.42956130536079,72.58006368990682,-1.0120846320674701,-2.428695964974395,-4.072224614312347,-5.977217545091499,25.595823945278628,1.8499984741210866,2.1901835899262494,2.0427486419677763,-0.7249547838220849,4.8104520677576375,0.6588969290728457,3.426600354862707,-1.2399978637695312,59.58330816694376,-10.130709919076615,1.3838517128949306,1,-0.7224979400634766,-2.812498092651367,-4.804998397827148,-6.002498626708984,4.409999847412109,1,0.032821553728438424,-1.109085864891137,51.5,-1.4782644751463685,51.77000045776367,1.117649698751248,50.77999877929688,0.032821553728438424
3623,2014-01-22,53.099998474121094,53.72000122070313,52.849998474121094,53.54999923706055,911096.0,0.019193858527591257,1.2025254110432193,-0.7377100439630535,74.86126735190103,72.25176907182292,-1.8350937396158997,-3.156989796553262,-5.0183536093123635,-6.861874683988567,27.703990821786324,1.6200027465820384,2.174120368736901,2.767498779296872,-0.06339347498636982,5.598391033580114,1.3520526521552512,4.182944906438493,-2.1515979003906267,79.67206143532512,5.340405651565092,1.4154461271416205,1,-1.1649971008300781,-3.487497329711914,-5.861248016357422,-7.002498626708984,3.1200027465820384,2,0.015065971275831425,-2.217395054152251,52.099998474121094,-1.109085864891137,51.5,-1.4782644751463685,51.77000045776367,0.015065971275831425
3624,2014-01-23,52.61999893188477,53.7400016784668,52.27999877929688,53.099998474121094,846450.0,-0.00903953966157367,-1.517246709001061,1.0666638409697633,69.51693759992146,71.18917294026018,-1.0203062267071061,-2.440204581458673,-4.496203478326159,-6.277094096276244,29.358984922360598,1.4600028991699148,2.1803111514812556,2.0577493667602624,-0.7301444596470787,4.845643193167604,0.6638024535565918,3.451696279963933,-1.5053023193359465,61.11103016656205,-15.49139973020565,1.3939469132036713,1,-0.41499900817871804,-2.997497558593757,-5.444999694824226,-6.522499084472663,4.110000610351555,3,0.07012547541444958,1.2025254110432193,53.099998474121094,-2.217395054152251,52.099998474121094,-1.109085864891137,51.5,0.07012547541444958
3625,2014-01-24,51.08000183105469,52.66999816894531,50.849998474121094,52.540000915527344,918375.0,-0.02926638411421434,1.1162866001605727,3.041667660078405,56.27553026263036,68.66741590363237,0.6105472075983087,-0.7417332437410877,-2.8948139745391828,-4.634778367113441,29.664215804326076,1.8199996948242188,2.0088607161440564,0.39300212860107564,-2.2414245222996527,3.027428779501804,-0.9242111968492921,1.7102154540514434,2.6599998474121094,7.958584841281051,-65.79716834602185,1.3172133254503653,1,1.1249980926513672,-1.4575004577636719,-4.0850019454956055,-4.982501983642578,4.0,4,0.09749411440327482,-1.517246709001061,52.61999893188477,1.2025254110432193,53.099998474121094,-2.217395054152251,52.099998474121094,0.09749411440327482
3626,2014-01-27,51.040000915527344,51.2599983215332,50.65999984741211,50.95000076293945,568010.0,-0.0007831032516334435,1.26416669665671,-0.061643978783999166,56.419444306772775,66.39395255577242,0.6376530315809603,-0.5595121746934026,-2.787783708519939,-4.4930098607253655,29.83048818752397,0.5999984741210938,1.9520530321817162,0.24450111389160156,-2.249856332146173,2.738858559929376,-1.0026776091272822,1.4916798369104853,2.700000762939453,12.337689681993155,-58.95188857584368,1.247178723018887,1,1.1599998474121094,-1.2775001525878906,-4.329999923706055,-4.942501068115234,4.790000915527344,0,0.11050155345770452,1.1162866001605727,51.08000183105469,-1.517246709001061,52.61999893188477,1.2025254110432193,53.099998474121094,0.11050155345770452
3627,2014-01-28,51.29999923706055,51.43000030517578,50.88999938964844,51.34000015258789,500554.0,0.005094010910452473,3.9090719933416564,-0.44445386343406945,53.08368896585508,63.82653203993927,0.38874970219153937,-0.6919569078441583,-2.9763494763457174,-4.653006686623961,29.536068755855865,0.5400009155273438,1.7941785580288965,0.40099945068359233,-1.9894695302666534,2.791468431633838,-0.7942350397915305,1.5962339411587152,2.316802368164062,20.77918860941982,-45.24984738967767,1.1952344904751229,1,0.9000015258789062,-1.0999984741210938,-4.589998245239258,-5.2024993896484375,5.13999938964843,1,0.11734893854373896,1.26416669665671,51.040000915527344,1.1162866001605727,51.08000183105469,-1.517246709001061,52.61999893188477,0.11734893854373896
3628,2014-01-29,51.29999923706055,51.93999862670898,50.68000030517578,51.56000137329102,769995.0,0.0,1.4705930751797232,6.499904634751275,59.21376854043164,63.20349885228171,0.3626070945828772,-0.5492087951371545,-2.921497664166388,-4.577776928041729,29.414635720413372,1.259998321533196,1.58549423365006,0.2924995422363281,-1.9524538038399655,2.5374528883126217,-0.8299771308018151,1.4149762152744714,2.198530297851562,20.77918860941982,-45.03349030230602,1.122476673038146,1,0.9000015258789062,-0.9549980163574219,-4.534998893737793,-5.2024993896484375,5.650001525878906,2,0.10155943785489985,3.9090719933416564,51.29999923706055,1.26416669665671,51.040000915527344,1.1162866001605727,51.08000183105469,0.10155943785489985
3629,2014-01-30,51.36000061035156,51.68000030517578,50.84000015258789,51.43999862670898,618763.0,0.0011696174304749452,1.999993188057302,0.30768215029780166,53.17349250699049,61.569534731858724,0.43977852035266807,-0.41467149724186214,-2.9177264505843254,-4.558721443368519,29.962841634764086,0.8400001525878906,1.40955003119646,0.2155008316040039,-1.730498589139792,2.1615002523477997,-0.7574988787678976,1.1885005419759054,2.024987737060549,34.82593768563452,-27.465323221183716,0.972999710371898,1,0.8400001525878906,-0.6875,-4.520000457763672,-5.057500839233398,4.799999237060547,3,0.0946261789835734,1.4705930751797232,51.29999923706055,3.9090719933416564,51.29999923706055,1.26416669665671,51.040000915527344,0.0946261789835734
3630,2014-01-31,50.56999969482422,51.45000076293945,50.45000076293945,51.29999923706055,762038.0,-0.015381637580590635,-1.0618611839750824,9.125220542654953,43.23204179731399,59.24508140413083,1.1640731416997738,0.5172296240259016,-2.079071827241222,-3.7023965110370085,30.618446224047357,1.0,1.2021107681928669,-0.6477500915527372,-2.367665520969126,1.0721653378636518,-1.5077078062609317,0.21220762315545727,2.7059891125878934,8.053631136167004,-47.8662561738031,0.8599577147081939,1,1.5250015258789062,0.3000011444091797,-3.6587514877319336,-4.135000228881836,5.279998779296875,4,0.12181134832086182,1.999993188057302,51.36000061035156,1.4705930751797232,51.29999923706055,3.9090719933416564,51.29999923706055,0.12181134832086182
3631,2014-02-03,50.58000183105469,51.18000030517578,50.47999954223633,50.61000061035156,824796.0,0.00019778794326330562,-5.086874315852324,0.04109424398400961,43.6717661945602,56.60532639181966,1.1285213435639676,0.5952398952377678,-2.0286623229088647,-3.643027890137134,30.49357598818809,0.7000007629394531,1.151827761729713,-0.6742481231689439,-2.30037375487408,0.9518775085361924,-1.487310939021512,0.13881469268362423,2.5264276936890653,8.724916409366289,-40.77276595045427,0.8130628158525693,2,1.5149993896484375,0.4949989318847656,-3.332500457763672,-4.145002365112305,5.099998474121094,0,0.08896796830950549,-1.0618611839750824,50.56999969482422,1.999993188057302,51.36000061035156,1.4705930751797232,51.29999923706055,0.08896796830950549
3632,2014-02-04,50.77999877929688,51.040000915527344,50.2400016784668,50.45000076293945,402316.0,0.003954071589602037,-1.1333421495674112,-11.000381485249473,43.514640567107875,53.12236786017598,0.8063922069867715,0.4992021692993234,-2.1609707993568747,-3.778413224462213,30.26220822948482,0.7999992370605469,0.9844721635692508,-0.524001121520989,-2.0162314455486268,0.9682292025066488,-1.2701162835348043,0.22211404049282635,2.167045019738616,31.764592365206855,-11.392276206288027,0.7461151620138186,2,1.2100028991699148,0.30750274658202414,-3.4799976348877024,-3.984998703002937,4.569999694824212,1,0.09944866430002164,-5.086874315852324,50.58000183105469,-1.0618611839750824,50.56999969482422,1.999993188057302,51.36000061035156,0.09944866430002164
3633,2014-02-05,50.63999938964844,51.540000915527344,50.43999862670898,50.83000183105469,505748.0,-0.0027569789880641515,-2.7287962448113343,-0.5757684349243289,48.90282562760163,50.831910974362664,0.6266419922336155,0.6654431188716359,-1.9704389881869488,-3.5597496080346573,29.562587661356815,1.1000022888183665,0.8649507689436433,-0.6590003967285156,-2.159833255046358,0.8418324615893269,-1.4094168258874333,0.09141603243040208,2.0904810397415616,27.77764532288529,-15.347251414539812,0.7504164291589205,2,0.8150005340576172,0.44750213623046875,-3.0124988555908203,-3.332498550415039,3.9099998474121094,2,0.1145339515593704,-1.1333421495674112,50.77999877929688,-5.086874315852324,50.58000183105469,-1.0618611839750824,50.56999969482422,0.1145339515593704
3634,2014-02-06,52.06000137329102,52.16999816894531,50.68000030517578,50.81999969482422,777691.0,0.02804111375903484,1.041099576985282,-6.526240764535855,52.12922921801484,50.371210858294276,-0.9847012152037351,-0.6077221633370087,-3.3365508981183183,-4.908956646533305,28.850762918410183,1.529998779296875,0.6832325796136942,0.6480014801025433,-0.7112639416004285,2.007266901805515,-0.031631230748942585,1.3276341909540292,0.47124075602511795,94.3006737993074,53.861778524025794,0.6796327108514857,2,-0.855001449584968,-0.9724998474121165,-4.42250061035157,-4.642501831054695,1.5900001525878764,3,0.09393006647435875,-2.7287962448113343,50.63999938964844,-1.1333421495674112,50.77999877929688,-5.086874315852324,50.58000183105469,0.09393006647435875
3635,2014-02-07,52.20000076293945,52.68999862670898,51.75,51.97000122070313,714079.0,0.0026891929687933303,-1.8059577423891109,0.18548325073293706,55.23952942143918,50.240109204368316,-1.0606611113941113,-0.6810399729097298,-3.4118628320619635,-4.977905678285687,28.10065633533496,0.9399986267089773,0.3193956670283882,0.7235008239746108,-0.6577151176921348,2.1047167656413563,0.03289285314123447,1.4141087948079871,-1.9599990844726562,80.00006228084949,40.59085025554153,0.6906079708333743,2,-0.7350006103515625,-1.1124992370605469,-4.492500305175781,-4.5625,2.279998779296875,4,0.07586205031790239,1.041099576985282,52.06000137329102,-2.7287962448113343,50.63999938964844,-1.1333421495674112,50.77999877929688,0.07586205031790239
3636,2014-02-10,52.66999816894531,52.68000030517578,52.13000106811523,52.34000015258789,417820.0,0.009003781592653581,2.1428322307114227,1.4347768397658547,54.35114574949244,50.38093773588358,-1.4249799186267182,-1.1202641960916893,-3.80876566179856,-5.38281901732433,27.061753581444727,0.549999237060554,0.041741002589745335,1.137498283386229,-0.3434803415683021,2.61847690834076,0.3970089709089635,1.8779875958634946,-2.3809965515136753,99.18365376830307,59.75169285666093,0.7404893124772668,2,-1.2049980163574219,-1.257497787475586,-4.743747711181641,-5.032497406005859,3.0300025939941406,0,0.060375933467389675,-1.8059577423891109,52.20000076293945,1.041099576985282,52.06000137329102,-2.7287962448113343,50.63999938964844,0.060375933467389675
3637,2014-02-11,53.31999969482422,53.36000061035156,52.59000015258789,52.709999084472656,492286.0,0.01234102047609631,1.23187748783724,1.8484978094258269,51.77420426606419,49.554319483176094,-1.9649462821100698,-1.7140158585229344,-4.385639186600052,-5.962337951919537,26.14208425809649,0.7700004577636719,0.03072161530383255,1.6959999084472628,0.013641360425040716,3.378358456469485,0.8548206344361517,2.537179182458374,-2.9829781372070343,98.63010656323445,61.632566537751345,0.8411792740111095,2,-1.519998550415039,-1.7324981689453125,-5.066249847412109,-5.427499771118164,1.7900009155273438,1,0.044261076966597424,2.1428322307114227,52.66999816894531,-1.8059577423891109,52.20000076293945,1.041099576985282,52.06000137329102,0.044261076966597424
3638,2014-02-12,53.7400016784668,53.7400016784668,53.22000122070313,53.4900016784668,377014.0,0.007877006489993343,3.160003662109318,0.4098356555019136,59.12054444557648,50.215103031907866,-2.2377597249113634,-2.0808222221120047,-4.719677359637473,-6.31636372412305,25.096370563181576,0.5200004577636648,0.038263670914375325,2.0145017623901396,0.08369383490622084,3.9453096898740583,1.0490977986481838,2.9799057261320954,-3.2820609587402387,100.0,63.32408728990508,0.9654039637419578,2,-1.75,-2.0275001525878906,-5.322502136230469,-5.847501754760742,1.279998779296875,2,0.02995900158855802,1.23187748783724,53.31999969482422,2.1428322307114227,52.66999816894531,-1.8059577423891109,52.20000076293945,0.02995900158855802
3639,2014-02-13,54.25,54.25,53.38999938964844,53.61999893188477,456212.0,0.009490106170531698,1.7301560390188373,2.520004272460909,81.01759090325443,54.41349737701236,-2.56437134733126,-2.442769672420255,-5.132789515038596,-6.746451597092914,25.27980602883454,0.8600006103515625,0.09087295368645698,2.3510000228881864,0.1704557015892476,4.531544344187125,1.260727862238717,3.441272183537656,-3.5951356227490265,100.0,57.225742569748135,1.0902721606494696,2,-2.0049991607666016,-2.282499313354492,-5.473750114440918,-6.097499847412109,-0.24000167846679688,3,0.005529939853650578,3.160003662109318,53.7400016784668,1.23187748783724,53.31999969482422,2.1428322307114227,52.66999816894531,0.005529939853650578
3640,2014-02-14,54.099998474121094,54.29999923706055,53.66999816894531,54.29999923706055,443274.0,-0.0027650050853255115,5.299986648610502,-0.31746099024529423,79.31031458821732,58.37333608741871,-2.079681785092049,-2.223247480464167,-4.857922639178142,-6.515562764809886,25.290705752356736,0.6300010681152344,0.0911111763979946,2.084498596191409,-0.30589812364585356,4.474895316028672,0.8893002362727742,3.279696956110044,-3.1575232470502,90.78336720271707,42.33492224930178,1.195198359918632,2,-1.8299980163574219,-1.8749980926513672,-5.101247787475586,-5.827497482299805,-0.9499969482421946,4,-0.00831787358473679,1.7301560390188373,54.25,3.160003662109318,53.7400016784668,1.23187748783724,53.31999969482422,-0.00831787358473679
3641,2014-02-17,54.33000183105469,54.33000183105469,53.59000015258789,54.18999862670898,371130.0,0.004251448492066379,9.571210593716792,-0.7000133513895337,79.19074124844079,62.33734727423348,-1.9241525184316828,-2.3508950557614057,-4.948464507369458,-6.657330837612193,25.259404077203108,0.7400016784667969,0.16789059919878468,2.173001861572267,-0.41572743126933176,4.761731154413866,0.8786372151514641,3.46736650799307,-3.0517742029848307,100.0,46.06661899381583,1.2943646464208007,2,-1.9450016021728516,-2.0450000762939453,-5.220001220703125,-5.95250129699707,0.45999908447265625,0,0.0027608633559055296,5.299986648610502,54.099998474121094,1.7301560390188373,54.25,3.160003662109318,53.7400016784668,0.0027608633559055296
3642,2014-02-18,53.81000137329102,54.2599983215332,53.7400016784668,54.16999816894531,445915.0,-0.009571147436745253,-1.0800024414248766,-2.571346829786473,71.97897710115419,64.90136410462819,-1.0383387949443943,-1.7878825848995419,-4.270731370782549,-6.049067552702596,24.42607709614676,0.5900001525878906,0.39811172879019097,1.5675012588501076,-1.1242082701310636,4.259210787831279,0.22164649435952555,2.9133560233406897,-2.1655608408629874,53.153137672692615,-4.768553825768315,1.3458547644905845,2,-1.3050003051757884,-1.5249996185302805,-4.510000228881843,-5.2425003051757955,2.4099998474121094,1,0.03512357073803285,9.571210593716792,54.33000183105469,5.299986648610502,54.099998474121094,1.7301560390188373,54.25,0.03512357073803285
3643,2014-02-19,53.9000015258789,54.13000106811523,53.54999923706055,53.7599983215332,581722.0,0.0016725543633333562,-1.0714300311305527,-0.38890125144375776,72.12542234107876,67.12316334052419,-0.6898186286736347,-1.9129536280644786,-4.213208017855273,-6.044196134477424,23.050972769106927,0.5800018310546804,0.6507174466204759,1.6175012588500906,-1.150556511419495,4.385559029119676,0.23347237371529417,3.001530143984887,-1.9332936376156624,54.25540549314904,-6.3156106444414135,1.384028885134794,2,-0.8600006103515554,-1.614999771118157,-4.6000003814697195,-5.332500457763672,2.0099983215332102,2,0.02244896197065427,-1.0800024414248766,53.81000137329102,9.571210593716792,54.33000183105469,5.299986648610502,54.099998474121094,0.02244896197065427
3644,2014-02-20,56.31000137329102,56.54999923706055,53.84000015258789,54.13999938964844,1573724.0,0.04471242632998851,1.0452840944260746,15.499659409826183,88.99455317534485,70.8737215354026,-2.7195462966828714,-4.250245826404715,-6.4593066489872015,-8.342990031585856,22.907465667723002,2.7099990844726562,0.97865811846426,3.843000984191903,0.5400123198664559,7.14598964851735,2.191506652029183,5.494495316354623,-4.059698211892815,92.00007120768254,23.76207666599018,1.6514943321627231,2,-1.970001220703132,-2.915000915527351,-6.925001144409187,-7.657501220703132,-1.1300010681152415,3,-0.02290891287634078,-1.0714300311305527,53.9000015258789,-1.0800024414248766,53.81000137329102,9.571210593716792,54.33000183105469,-0.02290891287634078
3645,2014-02-21,56.06000137329102,56.47999954223633,55.29999923706055,55.5,749537.0,-0.004439708646829854,-1.4583265450470677,0.25806491307947993,86.05261770972673,74.39610730876196,-2.0835293365142817,-3.8030095897483633,-6.034131369492499,-7.990571403646477,24.4452325624935,1.1800003051757812,1.2988589406516198,3.344001007080088,-0.2562068335430112,6.944208847703187,1.5438970867685384,5.144104927391638,-3.2077407613000872,83.6667378743492,7.57436781168019,1.800103920311551,2,-1.490001678466804,-2.665000915527351,-6.512501716613777,-7.407501220703132,-1.1100006103515696,4,-0.036568016438446094,1.0452840944260746,56.31000137329102,-1.0714300311305527,53.9000015258789,-1.0800024414248766,53.81000137329102,-0.036568016438446094
3646,2014-02-24,56.68000030517578,56.849998474121094,56.06000137329102,56.06000137329102,677444.0,0.011059559698479493,-1.54838213488058,1.1071382347531424,86.7830323117053,78.28597709161096,-2.3187297975064425,-4.193829041573508,-6.463464332022362,-8.504544512649275,26.321969438217202,0.789997100830071,1.533824514355004,3.681999969482419,-0.2350598853780852,7.599059824342923,1.7234700420521634,5.640529896912675,-3.3100562856751026,94.84853914400485,12.605831560781908,1.9585299274302534,2,-1.6450004577636719,-3.135000228881836,-6.944999694824219,-7.927499771118164,-3.020000457763672,0,-0.06227944178353395,-1.4583265450470677,56.06000137329102,1.0452840944260746,56.31000137329102,-1.0714300311305527,53.9000015258789,-0.06227944178353395
3647,2014-02-25,57.31999969482422,57.31999969482422,56.36000061035156,56.38999938964844,713697.0,0.011291450003573678,1.064513482694406,1.5000030763740797,89.20186006694529,81.62834549398528,-2.605673970612173,-4.595304393876397,-6.886278044946309,-9.030287179680371,28.233131087167667,0.9599990844726562,1.777595598601593,4.020999336242674,-0.2553838012857952,8.297382473771144,1.8828077674784396,6.159190905006909,-3.3932469625842714,100.0,10.418889561840814,2.1381915687642343,2,-1.9650001525878906,-3.539999008178711,-7.522499084472656,-8.567499160766602,-3.9599990844726562,1,-0.04413815060653825,-1.54838213488058,56.68000030517578,-1.4583265450470677,56.06000137329102,1.0452840944260746,56.31000137329102,-0.04413815060653825
3648,2014-02-26,56.5099983215332,57.86999893188477,56.15999984741211,57.54999923706055,783824.0,-0.014131217334325208,1.0357128260089559,-1.1182801873713053,78.12891838191325,81.30738188050293,-1.5214210534977752,-3.5573576034787564,-5.870472992301728,-8.102154397016037,29.92034073705329,1.7099990844726634,2.0031722398255027,2.950498008728026,-1.446216037518255,7.347212054974307,0.752140985604882,5.14885503185117,-1.9724611360280875,66.25307636969433,-21.792045186249723,2.198357023123141,2,-0.7999992370605469,-2.454998016357422,-6.177497863769531,-7.222497940063477,-3.259998321533203,2,-0.005131783922201372,1.064513482694406,57.31999969482422,-1.54838213488058,56.68000030517578,-1.4583265450470677,56.06000137329102,-0.005131783922201372
3649,2014-02-27,56.22000122070313,56.91999816894531,55.68000030517578,56.52000045776367,540582.0,-0.005131783922201372,1.2545525164986457,0.2884605509298248,74.93796385125344,80.82156513195139,-1.0310140946822628,-3.040479939648243,-5.366061622550589,-7.693155841203655,31.446517773427285,1.2399978637695312,2.219032848166883,2.417500877380377,-2.0045059131684155,6.839507667929169,0.20649748210598062,4.628504272654773,-1.0159716859220822,35.797746805005296,-51.064697584243866,2.211003395274397,2,-0.5100021362304759,-2.165000915527351,-5.4462499618530344,-6.607500076293952,-2.19000244140625,3,-0.005514076246175281,1.0357128260089559,56.5099983215332,1.064513482694406,57.31999969482422,-1.54838213488058,56.68000030517578,-0.005514076246175281
3650,2014-02-28,56.72999954223633,57.11999893188477,55.91999816894531,56.290000915527344,660114.0,0.009071474750260045,-1.0338924970339336,-1.466665818954042,75.06172979046966,80.3627860810657,-1.2613593508707197,-3.2309783414198563,-5.643239212087678,-8.078781295964298,33.54148896889986,1.2000007629394602,2.380932295056297,2.6194992065429688,-1.7116874662796846,6.950685879365622,0.4539058701316421,4.785092542954295,-1.0499992370605469,47.94520070719987,-35.81544446596265,2.165593336411326,2,-1.0200004577636719,-2.674999237060547,-5.816248893737793,-7.1074981689453125,-3.540000915527351,4,-0.027322391143446922,1.2545525164986457,56.22000122070313,1.0357128260089559,56.5099983215332,1.064513482694406,57.31999969482422,-0.027322391143446922
3651,2014-03-03,55.08000183105469,56.43000030517578,55.08000183105469,56.2599983215332,552949.0,-0.029085100026365995,-1.2881398123034051,-2.6818185758997077,59.67034302937321,78.99516007309005,0.5657037126063784,-1.2928514418148325,-3.7963929754385433,-6.302683578278632,35.337264948144266,1.6499977111816406,2.3505206672694214,0.7445014953613267,-3.2704471228777834,4.759450113600437,-1.2629728137582248,2.751975804480878,2.7899971008300852,0.0,-78.49738995531669,2.007474309119555,3,0.6299972534179688,-1.0250015258789062,-4.166251182556152,-5.457500457763672,-2.6800003051757884,0,-0.0023602226542036586,-1.0338924970339336,56.72999954223633,1.2545525164986457,56.22000122070313,1.0357128260089559,56.5099983215332,-0.0023602226542036586
3652,2014-03-04,55.83000183105469,55.95000076293945,55.15999984741211,55.54999923706055,724907.0,0.013616557281542097,2.0384623849172874,-0.23729103963740872,61.08165922807169,77.76807528275592,0.1479304339498171,-1.73402384142274,-4.3586925904617,-6.941459949862974,37.51588693702858,0.8699989318847656,2.3642436275152363,1.2420013427734347,-2.4539687469519436,4.937971432498813,-0.6059837020892545,3.0899863876361238,1.9841971588134868,26.881748363711864,-46.87587485528516,1.8479850448626893,3,0.024997711181640625,-1.7750015258789062,-4.848751068115234,-6.207500457763672,-3.0200004577636648,1,-0.03886802637422704,-1.2881398123034051,55.08000183105469,-1.0338924970339336,56.72999954223633,1.2545525164986457,56.22000122070313,-0.03886802637422704
3653,2014-03-05,56.43999862670898,56.43999862670898,55.47000122070313,55.6500015258789,478560.0,0.010925967681322701,1.4556986474675269,2.8213920791269875,61.49003034547247,74.7120171905479,-0.07138440793559653,-1.9892076865383999,-4.785988669238392,-7.442263024476681,39.44844483941898,0.9699974060058452,2.3885652093798697,1.561998176574697,-1.71622697439458,4.840223327543974,-0.07711439890994143,3.2011107520593356,1.319516419982925,66.66660433492284,-3.6157365032349986,1.6391125754846372,3,0.03500175476074929,-2.384998321533196,-5.239997863769524,-6.817497253417962,-4.0900001525878835,2,-0.05457119226257168,2.0384623849172874,55.83000183105469,-1.2881398123034051,55.08000183105469,-1.0338924970339336,56.72999954223633,-0.05457119226257168
3654,2014-03-06,56.95000076293945,57.13999938964844,56.2599983215332,56.63999938964844,564952.0,0.009036182647763624,1.5507328103317688,0.39240824170783173,64.40851144583266,72.30711649455965,-0.5375886858991166,-2.2283270948919878,-5.117459242117725,-7.83061452936856,41.08383231927491,0.8800010681152344,2.5132410520032664,1.827500343322754,-1.291324417275142,4.94632510392065,0.26808796302380955,3.3869127236216983,0.7559240194397034,90.77675476282184,22.133928633096218,1.5594123802989464,3,-0.47500038146972656,-2.895000457763672,-5.677499771118164,-7.3274993896484375,-5.760002136230476,3,-0.06496928381688893,1.4556986474675269,56.43999862670898,2.0384623849172874,55.83000183105469,-1.2881398123034051,55.08000183105469,-0.06496928381688893
3655,2014-03-07,56.15999984741211,57.2400016784668,56.0099983215332,56.83000183105469,460035.0,-0.01387183327381869,-1.5360762306267475,-2.1612871469882484,58.755977123482765,69.19299925142383,0.2995942703554988,-1.1873159247006697,-4.1724788659202545,-6.9333390887416755,42.28235386606385,1.2300033569335938,2.6316549562175453,0.8394994735717773,-1.987248468078299,3.6662474152218536,-0.5738744972532572,2.252873444396812,1.49340647594056,49.99991169681632,-14.070174113704049,1.4133739708250377,3,0.3150005340576172,-2.104999542236328,-4.723749160766602,-6.537498474121094,-4.8899993896484375,4,-0.037927369549545675,1.5507328103317688,56.95000076293945,1.4556986474675269,56.43999862670898,2.0384623849172874,55.83000183105469,-0.037927369549545675
3656,2014-03-10,55.849998474121094,56.709999084472656,55.52999877929688,56.040000915527344,330337.0,-0.005519967488128441,-1.843367956613691,0.28358489384355234,59.96092913264387,65.94400692539033,0.5358262547935411,-0.6607381032663824,-3.7170927368437816,-6.522445091534692,43.3193210921721,1.1800003051757741,2.3687809645129576,0.37049808502197124,-2.1719615549707143,2.9129577250146568,-0.9007317349743715,1.641727905018314,1.751939759385614,33.172981696805195,-30.94465273022024,1.2712298199963419,3,0.6250019073486328,-1.7949981689453125,-4.367497444152832,-6.227497100830078,-4.590000152587891,0,-0.047627572427681675,-1.5360762306267475,56.15999984741211,1.5507328103317688,56.95000076293945,1.4556986474675269,56.43999862670898,-0.047627572427681675
3657,2014-03-11,55.68000030517578,56.20000076293945,55.41999816894531,55.95000076293945,303350.0,-0.003043834800176115,1.0259795591797911,1.4210367812399614,58.62403172411146,63.77679729674569,0.5014598103763745,-0.32134476015504987,-3.412293358239218,-6.255510335068273,43.8589290133759,0.7800025939941406,2.1264162121174337,0.08249988555908061,-2.248199430026631,2.413199201144792,-1.0828497722337787,1.2478495433519399,1.8714992002818889,14.285804113577152,-48.969301267642614,1.1653496577928575,3,0.48000144958496094,-1.625,-4.094999313354492,-6.057498931884766,-3.8199996948242188,1,-0.05890802373059589,-1.843367956613691,55.849998474121094,-1.5360762306267475,56.15999984741211,1.5507328103317688,56.95000076293945,-0.05890802373059589
3658,2014-03-12,55.349998474121094,55.52000045776367,54.43000030517578,55.33000183105469,727559.0,-0.005926756990768389,5.055546136565931,-0.07406151542124076,44.174735482497,60.358660811328306,0.7259531945283939,0.1427787387316073,-2.9453219157880213,-5.869264968778182,43.74579937288456,1.25,1.7900034067651163,-0.32800178527831747,-2.4939637244390056,1.8379601538823707,-1.410982754858658,0.754979184302023,2.152071077848518,32.74013236042762,-25.76858736882693,1.0829809695803438,3,0.4850025177001953,-1.1949996948242188,-3.811246871948242,-5.727497100830078,-3.799999237060547,2,-0.04588974111747535,1.0259795591797911,55.68000030517578,-1.843367956613691,55.849998474121094,-1.5360762306267475,56.15999984741211,-0.04588974111747535
3659,2014-03-13,54.54999923706055,55.68999862670898,54.54999923706055,55.16999816894531,527708.0,-0.014453464482651945,-2.677423721305098,-31.005150705837465,41.410675258349315,56.61965475220382,1.4127123261502064,1.0186312955030914,-1.9983837030588916,-5.027322122977047,43.34650237307633,1.1399993896484304,1.3136010121893946,-1.143000984191893,-3.2711486550392266,0.9851466866554404,-2.2070748196155563,-0.07892714876822993,2.829187545037314,4.270422535211268,-48.946907347905515,1.064073835423665,3,1.2850017547607422,-0.27499961853027344,-3.2787485122680664,-4.927497863769531,-1.9599990844726562,3,-0.04032998705240676,5.055546136565931,55.349998474121094,1.0259795591797911,55.68000030517578,-1.843367956613691,55.849998474121094,-0.04032998705240676
3660,2014-03-14,53.6500015258789,54.38000106811523,53.13999938964844,54.099998474121094,710661.0,-0.0164985833871506,1.4554436747921011,0.7258027798116143,33.29657425585995,53.68923599959123,2.0449109319416436,1.9849576210007243,-0.9745109162853609,-4.096335751497442,42.38978233156545,1.4099998474121094,0.9876205097441044,-2.0204988479614343,-4.227610495040601,0.1866127991177322,-3.124054671501021,-0.9169430244218475,3.611217797142082,14.28577534529939,-32.27480003002332,1.1035558235395837,3,1.539999008178718,1.1599979400634837,-2.5037508010864187,-4.0275001525878835,-0.9800033569335866,4,-0.045852802035491136,-2.677423721305098,54.54999923706055,5.055546136565931,55.349998474121094,1.0259795591797911,55.68000030517578,-0.045852802035491136
3661,2014-03-17,54.47999954223633,54.65999984741211,53.72999954223633,53.790000915527344,380174.0,0.01547060564307845,-1.296293156633088,-1.5333406802074967,34.66521054389975,50.75407503468325,1.2525736017552305,1.2298271116885502,-1.6924523886577418,-4.875035181294805,41.58824129150689,1.0099983215332102,0.7103227519946742,-1.198000717163083,-3.386877121015111,0.9908756866889448,-2.2924389190890935,-0.10356251523707272,2.5339465847822993,43.79083500693751,3.8251651795277155,1.094438201926013,3,0.7100009918212891,0.5200004577636719,-3.2037487030029297,-4.8574981689453125,-1.5499992370605469,0,-0.058920688536057364,1.4554436747921011,53.6500015258789,-2.677423721305098,54.54999923706055,5.055546136565931,55.349998474121094,-0.058920688536057364
3662,2014-03-18,55.70000076293945,56.06000137329102,55.13999938964844,55.459999084472656,754713.0,0.022393561507967785,-1.0909110613081956,0.34782921179351944,45.81179756442979,49.01204917012295,0.013625294569848734,0.16725512907745355,-2.7818147608091692,-6.016243813188673,41.11576497655191,1.5800018310546946,0.40344544549534334,-0.07249946594238565,-2.077260319399194,1.9322613875144228,-1.0748798926707863,0.929880960786015,1.081508559836962,87.67122034956691,48.922703812305905,1.0023804267284029,3,-0.5100002288818359,-0.470001220703125,-4.2612504959106445,-6.0774993896484375,-2.950000762939453,1,-0.07971278959767003,-1.296293156633088,54.47999954223633,1.4554436747921011,53.6500015258789,-2.677423721305098,54.54999923706055,-0.07971278959767003
3663,2014-03-19,55.11000061035156,55.63000106811523,54.83000183105469,55.5099983215332,608538.0,-0.010592462199398245,1.499985098913446,-1.6666454740522927,44.433293260493066,46.792580482862995,0.441559825262658,0.8986263306868238,-2.096125396611356,-5.350481179054526,40.824591583925454,0.8699989318847656,0.3385544307706567,-0.7229995727539062,-2.555456269475549,1.1094571239677364,-1.639227921114724,0.19322877560691154,1.4530181164371712,67.46574939807498,27.173119744583126,0.9162283483608203,3,0.07999992370605469,0.39499855041503906,-3.4162492752075195,-5.487499237060547,-2.9300003051757812,2,-0.05897296251144546,-1.0909110613081956,55.70000076293945,-1.296293156633088,54.47999954223633,1.4554436747921011,53.6500015258789,-0.05897296251144546
3664,2014-03-20,55.02000045776367,55.31999969482422,54.56999969482422,54.88000106811523,504760.0,-0.001633100192181547,1.0270328786613467,-0.3500004768399045,41.047120920768506,44.82492979367252,0.25591054084314635,0.9349637049783297,-1.8792052132561565,-5.183434832091592,39.00260416807373,0.75,0.19055536429037545,-0.7484996795654268,-2.600965838945193,1.1039664798143392,-1.6747327592553063,0.1777334001244526,1.3376371087966419,64.38355448546677,24.023765318416345,0.9262330796898824,3,-0.095001220703125,0.4849987030029297,-3.1687488555908203,-5.397499084472656,-3.6800003051757812,3,-0.0630679969435276,1.499985098913446,55.11000061035156,-1.0909110613081956,55.70000076293945,-1.296293156633088,54.47999954223633,-0.0630679969435276
3665,2014-03-21,54.0099983215332,55.1500015258789,54.0099983215332,54.95000076293945,758837.0,-0.01835699977875871,-1.4255324329588837,-6.714332425067779,43.995490865062905,43.05099220838575,1.0380215442110838,1.8798932787914637,-0.7871866553294424,-4.113452787995556,36.901817388189805,1.140003204345696,-0.047769496272451306,-1.6560016632080092,-3.66112545150132,0.3491221250853016,-2.658563557354661,-0.6534397690613574,2.1545809544123955,12.01710554751501,-32.0662262127314,1.0025618941466543,3,0.6600017547607422,1.4950008392333984,-1.90374755859375,-4.132497787475586,-3.0999984741210938,4,-0.026291394428338166,1.0270328786613467,55.02000045776367,1.499985098913446,55.11000061035156,-1.0909110613081956,55.70000076293945,-0.026291394428338166
3666,2014-03-24,53.1500015258789,54.22000122070313,53.1500015258789,54.0099983215332,713821.0,-0.01592291839252724,-1.4883806549770815,0.9148878319589713,35.14411694800421,40.44211278881827,1.6480576594489236,2.594914410621847,0.12589207523715373,-3.20393552958641,34.49335380294034,1.069999694824233,-0.4112398263975763,-2.339498519897468,-4.576812873565736,-0.10218416622920046,-3.458155696731602,-1.2208413430633343,2.8331029568888724,0.0,-44.34829586140813,1.1186571768341353,3,1.4499988555908274,2.3549976348877024,-0.9025011062621999,-3.2475013732910085,-2.2400016784667898,0,-0.009031107114829906,-1.4255324329588837,54.0099983215332,1.0270328786613467,55.02000045776367,1.499985098913446,55.11000061035156,-0.009031107114829906
3667,2014-03-25,54.790000915527344,55.16999816894531,53.25,53.25,739843.0,0.030856055363421175,-1.4935026331303785,-1.7907054111238614,41.791055540098604,40.177259461885114,-0.14691423805808057,0.7964920530855721,-1.4389398122377912,-4.791879777907326,31.785973132341276,2.0199966430664134,-0.637341697222439,-0.5729991912841825,-2.655255512189356,1.5092571296209911,-1.6141273517367694,0.4681289691684043,1.0225172616532703,66.12901985334976,23.587480666817356,1.0411281604525886,3,-0.1900005340576172,0.7149982452392578,-2.4549999237060547,-4.872499465942383,-3.8100013732910156,1,-0.03394781126613278,-1.4883806549770815,53.1500015258789,-1.4255324329588837,54.0099983215332,1.0270328786613467,55.02000045776367,-0.03394781126613278
3668,2014-03-26,56.22000122070313,56.22000122070313,54.9000015258789,54.90999984741211,710763.0,0.02609965835518957,1.015264597025704,0.8506497366869668,46.67274514651818,40.76193389390388,-1.6098157870922805,-0.6918179246389542,-2.782698354711137,-6.153556359074038,28.962927778819513,1.4300003051757884,-0.8332787997515396,0.8715009689331126,-1.1809507189128183,2.9239526567790435,-0.15472487498985288,1.897726812856078,-3.0800018310546946,100.0,60.93429764137778,1.0262258439229661,3,-1.5400009155273509,-0.7150020599365305,-3.824999809265144,-6.302499771118171,-5.05000305175782,2,-0.06172182755885991,-1.4935026331303785,54.790000915527344,-1.4883806549770815,53.1500015258789,-1.4255324329588837,54.0099983215332,-0.06172182755885991
3669,2014-03-27,55.90999984741211,56.9000015258789,55.58000183105469,56.41999816894531,937112.0,-0.005514076246175281,-1.256420622939797,-0.38931128770649365,48.808388699184334,42.48546883205103,-1.2143080991265691,-0.4281851456331509,-2.35829806697555,-5.774743395458124,26.858444238825673,1.3199996948242116,-1.01903439244942,0.5769996643066406,-1.4522917850968682,2.6062911137101494,-0.43764606039511733,1.5916453890083986,-2.708400421142578,73.5999552408856,34.43364786562865,1.0146457247017546,3,-0.8849983215332102,-0.4050006866455078,-3.2474985122680664,-5.992498397827148,-4.799999237060547,3,-0.0667143543626566,1.015264597025704,56.22000122070313,-1.4935026331303785,54.790000915527344,-1.4883806549770815,53.1500015258789,-0.0667143543626566
3670,2014-03-28,55.18000030517578,56.22999954223633,55.0,56.11999893188477,697036.0,-0.013056690113192992,1.1206891448828789,1.8431406281555642,46.92942982318121,43.84815986308231,-0.2731826757421203,0.1894516879403767,-1.5519392069563125,-4.968621102492385,24.369574864502745,1.2299995422363281,-1.0355236895864266,-0.07549991607665874,-1.9956035239141698,1.8446036917608524,-1.0355517199954107,0.8845518878420933,-1.8304647949218733,54.13330078125019,13.621923921136663,0.9600518039187549,3,-0.1549987792968821,0.3249988555908203,-1.3125,-4.152500152587891,-5.194999694824219,4,-0.06959043369609597,-1.256420622939797,55.90999984741211,1.015264597025704,56.22000122070313,-1.4935026331303785,54.790000915527344,-0.06959043369609597
3671,2014-03-31,54.95000076293945,55.5099983215332,54.81999969482422,55.459999084472656,669627.0,-0.004168168556801466,1.2623024633067972,0.5425521985268713,46.67274514651815,43.943820705536574,0.034081810759929,0.43132686163581724,-1.2379743445408593,-4.646776933438261,22.874329729756322,0.6899986267089844,-0.9631655862073671,-0.298999404907228,-2.222481722729306,1.62448291291485,-1.260740563818267,0.662741754003811,-1.4584466120605484,46.57534389742763,2.6331488999509958,0.961741158911039,3,0.07500076293944602,0.5549983978271484,-0.9675006866455078,-3.9225006103515625,-4.740001678466797,0,-0.07352139871583196,1.1206891448828789,55.18000030517578,-1.256420622939797,55.90999984741211,1.015264597025704,56.22000122070313,-0.07352139871583196
3672,2014-04-01,53.65999984741211,54.56000137329102,53.56000137329102,54.45000076293945,1080231.0,-0.023475903505307594,-1.0202063794206562,1.549026501013516,42.917019598212846,43.7753458541721,1.1222987540349578,1.634207828644989,0.10339044736318215,-3.30455225167654,20.99200633916419,1.3899993896484304,-0.7511600324705725,-1.4805002212524414,-3.5079896583521872,0.5469892158473044,-2.4942449398023143,-0.4667555027025685,3.2400016784667898,2.9939661542711757,-40.615151121027054,1.0137447185498734,4,1.3650016784667898,1.8449993133544922,0.630000114440918,-2.4825000762939453,-3.0400009155273366,1,-0.05124860245657692,1.2623024633067972,54.95000076293945,1.1206891448828789,55.18000030517578,-1.256420622939797,55.90999984741211,-0.05124860245657692
3673,2014-04-02,53.36000061035156,54.209999084472656,53.02999877929688,53.95000076293945,602062.0,-0.0055907424135972494,1.126132813708193,0.7468347706838441,44.79440510895922,44.191710763971074,1.2828616135489952,1.7830480889090907,0.42008863421892073,-2.9524258477827843,18.843962862075976,1.1800003051757741,-0.611081771328557,-1.6264995574951158,-3.705621394537829,0.4526222795475974,-2.666060476016476,-0.5869386389737556,3.4732009124755763,8.52717304519067,-38.403268872973705,1.0395609185213575,4,1.6049995422363281,2.089998245239265,1.2074995040893555,-1.947500228881836,-2.0,2,-0.04460271815764427,-1.0202063794206562,53.65999984741211,1.2623024633067972,54.95000076293945,1.1206891448828789,55.18000030517578,-0.04460271815764427
3674,2014-04-03,53.25,53.97999954223633,52.90999984741211,53.599998474121094,742037.0,-0.0020614806801599883,-1.0776717726882166,0.593217599327579,48.120293473568914,44.65002216491618,1.2464626906333294,1.6881959663819615,0.5613284612032601,-2.7940010975863885,16.224511273394327,1.0699996948242188,-0.6950821273540271,-1.5515001296997042,-3.5519552951024806,0.44895503570307227,-2.551727712401089,-0.5512725469983195,3.431073413085926,10.240969392796655,-39.132620639606856,1.0002275827013876,4,1.6550006866455078,1.8250007629394531,1.6324996948242188,-1.5625,-1.5200004577636719,3,-0.039061067249853254,1.126132813708193,53.36000061035156,-1.0202063794206562,53.65999984741211,1.2623024633067972,54.95000076293945,-0.039061067249853254
3675,2014-04-04,54.02999877929688,54.08000183105469,53.290000915527344,53.4000015258789,854476.0,0.01464786439994148,1.1643761169695765,-1.8000000000000407,47.875350536092874,46.06460367470381,0.5247862075706564,0.7804553257250078,-0.12807705749388987,-3.5025854284438864,13.784529733985968,0.8300018310546875,-0.7069931582048454,-0.6650012969970618,-2.586157568888204,1.2561549748940806,-1.6255794329426294,0.29557683894850584,2.4248102198486166,43.07690727639286,-6.713582643782544,0.9605781359455695,4,0.8750019073486257,1.045001983642571,0.8525009155273366,-2.342498779296882,-2.7099990844726634,4,-0.05404401693350025,-1.0776717726882166,53.25,1.126132813708193,53.36000061035156,-1.0202063794206562,53.65999984741211,-0.05404401693350025
3676,2014-04-07,53.18999862670898,53.65999984741211,52.95000076293945,53.459999084472656,592296.0,-0.015546921554064008,1.1193939773510138,-0.42857402361489716,37.708117721344024,45.61094391706441,1.5321818974815002,1.4872071095085388,0.7959128636733439,-2.5929351552478934,11.94960483948872,1.079998016357429,-0.7012698664928223,-1.3720014572143597,-3.3245288263727346,0.5805259119440151,-2.348265141793547,-0.3957377726351723,3.05212182333252,16.969607294618697,-26.87136661774209,0.9762636845791879,4,1.7150020599365305,1.8850021362304759,1.6925010681152415,-1.5024986267089773,-2.5,0,-0.060255651421431855,1.1643761169695765,54.02999877929688,-1.0776717726882166,53.25,1.126132813708193,53.36000061035156,-0.060255651421431855
3677,2014-04-08,52.4000015258789,53.4000015258789,52.0099983215332,53.20000076293945,866229.0,-0.014852361745190668,1.3166705343433953,2.9629551138048904,36.98366898529017,44.534379899150196,2.176373935195194,2.1279781689439545,1.6540697794578492,-1.7371746266309458,10.389172696121337,1.390003204345696,-0.6823977757899371,-1.9979986190795955,-4.100384157631893,0.10438691947270229,-3.0491913883557444,-0.9468058498034466,3.6421916880048357,17.727412231648824,-22.169908868973824,1.0511927692761482,4,2.0549983978271555,2.224998474121101,2.4824981689453196,-0.7125015258788991,-3.6150016784667898,1,-0.041793938504461,1.1193939773510138,53.18999862670898,1.1643761169695765,54.02999877929688,-1.0776717726882166,53.25,-0.041793938504461
3678,2014-04-09,52.81000137329102,53.13000106811523,52.47000122070313,52.47999954223633,440774.0,0.007824424341087877,-2.7714441416894453,-0.41250268221157804,39.70177090191861,43.52253347723178,1.3765568785878273,1.599962232262044,1.3183992887802063,-2.087301020869141,9.957469791287371,0.7299995422363281,-0.48374380166944064,-1.460998916625968,-3.627148959631853,0.7051511263799171,-2.5440739381289106,-0.3779238951230255,2.9096162492046673,38.64742489942704,1.7711314858519458,1.0830750215029432,4,1.309997558593743,1.8149986267089773,2.144998550415032,-0.9825019836425852,-3.645000457763679,2,-0.041469463822317865,1.3166705343433953,52.4000015258789,1.1193939773510138,53.18999862670898,1.1643761169695765,54.02999877929688,-0.041469463822317865
3679,2014-04-10,52.349998474121094,53.2599983215332,52.2400016784668,52.90999984741211,581736.0,-0.008710526173221766,-1.615392891901541,-1.696964442594868,41.8467562883508,42.957791973361736,1.4287118713448592,1.9886552186884927,1.8469844615866151,-1.5659788017913456,9.423628429781102,1.0199966430664062,-0.47998249273690874,-1.8110017776489258,-4.13517162096732,0.5131680656694684,-2.9730866993081264,-0.6489168559897251,3.072849604297595,16.42510029688246,-22.62099862121548,1.1620849216591973,4,1.4099998474121094,2.2750015258789062,2.91500186920166,-0.08499908447265625,-1.75,3,-0.018911134529620455,-2.7714441416894453,52.81000137329102,1.3166705343433953,52.4000015258789,1.1193939773510138,53.18999862670898,-0.018911134529620455
3680,2014-04-11,51.18999862670898,52.0,50.959999084472656,51.9000015258789,1039120.0,-0.022158545964152343,1.285716681128947,1.267859210768319,40.64884072145835,42.2884692594662,2.1939240056465437,3.1145952417712124,3.088969288157685,-0.3543752179759281,10.58493600486232,1.3899993896484375,-0.686829690606892,-2.848001480102546,-5.520336795607946,-0.17566616459714623,-4.184169137855243,-1.5118338223498498,3.9598214711588753,8.51849915723445,-34.001577175099605,1.3361676577526989,4,1.5700016021728587,2.9100017547607493,4.075001716613777,1.220001220703132,0.18000030517579546,4,0.010548953506820391,-1.615392891901541,52.349998474121094,-2.7714441416894453,52.81000137329102,1.3166705343433953,52.4000015258789,0.010548953506820391
3681,2014-04-14,51.27000045776367,51.29999923706055,50.36000061035156,51.11000061035156,882916.0,0.001562841047097585,7.545542820481698,-0.2253509775793427,30.269060117819535,40.88314042831139,1.7176469564243533,2.93210864510921,3.0932499691185313,-0.3765150262434034,11.682299170730968,0.9399986267089844,-0.9284971124974106,-2.60749969482422,-5.540893275930536,0.3258938862820955,-4.074196485377378,-1.1408029042710623,3.4608375387646646,29.934196491985443,-9.202961521529264,1.466696790553157,4,1.0149993896484375,2.3600006103515625,3.994999885559082,1.467498779296875,0.8199996948242188,0,0.0009752142893335591,1.285716681128947,51.18999862670898,-1.615392891901541,52.349998474121094,-2.7714441416894453,52.81000137329102,0.0009752142893335591
3682,2014-04-15,51.2599983215332,52.65999984741211,51.20000076293945,51.79999923706055,1101999.0,-0.0001950875003152719,-3.4242662443501684,-3.375008940705243,16.93333082411175,37.78746550777278,1.510223148650816,2.73251945288699,3.1827086286492516,-0.3062854144829146,11.33130709952943,1.4599990844726562,-1.1178081380528724,-2.3955017089843764,-5.4188117218090355,0.6278083038402826,-3.9071567153967095,-0.8838467025720433,2.9463391886539227,31.034428327701168,-0.3873011119001113,1.511655006412331,4,0.9600028991699219,2.3700027465820312,4.005002021789551,1.6750011444091797,1.210002899169929,1,-0.011119775916668018,7.545542820481698,51.27000045776367,1.285716681128947,51.18999862670898,-1.615392891901541,52.349998474121094,-0.011119775916668018
3683,2014-04-16,51.86000061035156,52.13999938964844,51.349998474121094,51.81999969482422,534548.0,0.01170507819869182,1.6333430820289154,-0.07407564390567824,24.005155469631262,35.10800572955749,0.7544032994006926,1.9779624025446196,2.6752864528124576,-0.8503425190388185,11.258803220973626,0.8800010681152344,-1.296175038317827,-1.6329994201660156,-4.6764406006615715,1.4104417603295403,-3.154720010413797,-0.11127882991823412,1.8847764718552966,51.72417875422413,24.578643808681626,1.521720590247779,4,0.3600006103515625,1.7700004577636719,3.247500419616699,1.279998779296875,1.6300010681152344,2,-0.05929426777379687,-3.4242662443501684,51.2599983215332,7.545542820481698,51.27000045776367,1.285716681128947,51.18999862670898,-0.05929426777379687
3684,2014-04-17,51.54999923706055,51.9000015258789,51.15999984741211,51.52000045776367,770463.0,-0.00597765849677101,1.0273925357691744,0.7499523173755483,25.3731490064976,32.607761115158006,0.8916684009385989,2.123546148550915,3.030396585509834,-0.4926562222078772,11.472880219240702,0.7400016784667898,-1.3432996165263944,-1.769500732421875,-4.841908116863962,1.3029066520202122,-3.3057044246429186,-0.23329704020083142,1.788604668523675,51.73908788899559,26.850370161375636,1.5362036922210425,4,0.46000099182128906,2.0800018310546875,3.445000648498535,1.6025009155273509,2.3500022888183523,3,-0.04626572952145791,1.6333430820289154,51.86000061035156,-3.4242662443501684,51.2599983215332,7.545542820481698,51.27000045776367,-0.04626572952145791
3685,2014-04-22,52.59000015258789,52.72000122070313,51.84000015258789,51.86000061035156,667329.0,0.020174605837426807,-1.2857157011855465,24.334308240081384,35.574582388986926,32.370701633784996,-0.41803860647925006,1.024220264359542,2.0440060865150684,-1.474448765664583,11.962690482277228,1.1700019836425852,-1.3829281389412316,-0.6584999084472685,-3.7293501649398166,2.4123503480452797,-2.1939250366935426,0.8769252197990056,0.39117135756841037,94.49148158924098,69.35743856960556,1.5354251282462728,4,-0.7099990844726562,1.0400009155273438,2.4650001525878906,0.5625000000000071,1.0900001525878906,1,-0.03783992532216929,1.0273925357691744,51.54999923706055,1.6333430820289154,51.86000061035156,-3.4242662443501684,51.2599983215332,-0.03783992532216929
3686,2014-04-23,52.66999816894531,52.7599983215332,52.18999862670898,52.540000915527344,523923.0,0.0015211640259613635,2.677446347706287,0.1780785410080213,42.89812795372021,33.02786374138834,-0.6476646041336025,0.9554017292971082,2.00450166199235,-1.4943838763350996,12.535794672616085,0.5699996948242259,-1.4689776481182903,-0.5545017242431669,-3.636077482507858,2.527074034021524,-2.0952896033755124,0.9862861548891786,-2.30999755859375,94.3749850988246,63.695788054650436,1.5407878791323442,4,-0.8599987030029297,0.9600028991699219,2.3300018310546875,0.48250198364258523,0.5700035095214844,2,-0.02468196852581306,-1.2857157011855465,52.59000015258789,1.0273925357691744,51.54999923706055,1.6333430820289154,51.86000061035156,-0.02468196852581306
3687,2014-04-24,52.93000030517578,53.13999938964844,52.540000915527344,52.9000015258789,836598.0,0.004936437160990126,1.6666779695500322,0.23076471623927058,46.897548247883506,33.82739455760666,-0.9214840975011711,0.5785719640782006,1.767894557373772,-1.696672279720076,12.9187110174727,0.5999984741210938,-1.616526227718765,-0.2014995574951186,-3.1951586431033334,2.792159528113096,-1.698329100299226,1.2953299853089888,-2.5219997406005845,89.39398318064907,53.60300795135805,1.496829542804109,4,-1.1200008392333984,0.7000007629394531,2.1649999618530273,0.22249984741211648,0.4099998474121094,3,-0.015870019794912982,2.677446347706287,52.66999816894531,-1.2857157011855465,52.59000015258789,1.0273925357691744,51.54999923706055,-0.015870019794912982
3688,2014-04-25,52.75,53.290000915527344,52.66999816894531,52.86999893188477,569903.0,-0.0034007236753819114,-3.4285500197544994,-4.0001271617490355,46.428575321115446,34.33648556124717,-0.8391339524034436,0.5115044245442419,1.9561406389505933,-1.4562255715511014,12.545310918707806,0.6200027465820312,-1.588572988870439,-0.2079998016357436,-2.8267231148103136,2.4107235115388264,-1.5173614582230286,1.1013618549515414,-2.232719482421871,74.64785705458954,34.15334683100366,1.3093616565872839,4,-0.9249992370605469,0.8800010681152344,2.4600000381469727,0.7274990081787109,1.2099990844726562,4,-0.005308033730746287,1.6666779695500322,52.93000030517578,2.677446347706287,52.66999816894531,-1.2857157011855465,52.59000015258789,-0.005308033730746287
3689,2014-04-28,52.18000030517578,53.13000106811523,51.77000045776367,52.849998474121094,678826.0,-0.010805681418468605,1.211377070940784,5.583367771878742,36.37705341693077,33.86184252741077,-0.33054474251220256,0.8303041613357465,2.5114913883181913,-0.8268836398220998,11.967683401275504,1.3600006103515554,-1.504438716952322,-0.5914995193481474,-2.82848363213332,1.6454845934370255,-1.7099915757407373,0.5269925370444426,-1.4963565637207026,26.973666048451662,-12.649150006377482,1.1184920563925869,4,-0.3549995422363281,1.4500007629394531,3.167499542236328,1.4724998474121165,2.049999237060547,0,0.025105430541001228,-3.4285500197544994,52.75,1.6666779695500322,52.93000030517578,2.677446347706287,52.66999816894531,0.025105430541001228
3690,2014-04-29,51.34000015258789,52.22000122070313,51.0,52.099998474121094,1637469.0,-0.016098124715889894,1.4399931335710947,1.1343289530620146,36.37705341693085,34.54050844953426,0.5956049895757758,1.441792153134358,3.3316154281205854,0.08190840151831935,12.045816610166687,1.220001220703132,-1.5051414639024898,-1.239499664306642,-3.254208827641037,0.7752094990277527,-2.246854245973843,-0.2321450826394411,-0.4999749806884779,14.847162299478603,-26.499305648253035,1.007354581667199,4,0.8050003051757812,2.2900009155273438,3.8749990463256836,2.437500000000007,2.3699989318847656,1,0.04986368067164815,1.211377070940784,52.18000030517578,-3.4285500197544994,52.75,1.6666779695500322,52.93000030517578,0.04986368067164815
3691,2014-04-30,50.90999984741211,51.56000137329102,50.72000122070313,51.43999862670898,956383.0,-0.008375541564039302,1.1818064720686041,0.6973683550085487,38.413693966916135,36.92721546540141,1.0830647585847544,1.6375659107113876,3.728918346934009,0.5835290412385632,12.345215116648758,0.8400001525878906,-1.5225424545616306,-1.4674999237060575,-3.2816186370467335,0.34661878963461845,-2.3745592803763955,-0.5604405670357195,2.3800010681152344,7.3929435513794175,-35.41517421789267,0.9070593566703368,4,1.095001220703125,2.720001220703125,4.177499771118164,2.8675003051757884,3.450000762939453,2,0.05440975183786967,1.4399931335710947,51.34000015258789,1.211377070940784,52.18000030517578,-3.4285500197544994,52.75,0.05440975183786967
3692,2014-05-01,50.90999984741211,50.90999984741211,50.90999984741211,50.90999984741211,0.0,0.0,1.0,-0.0,34.21928762887251,38.06211903865044,1.1490290851336695,1.4977708513441286,3.7123105450250833,0.6664946480835567,13.538322123760702,0.0,-1.4347108128256139,-1.3299999237060547,-3.1516822828873856,0.49168243547527624,-2.2408411032967237,-0.4191587441153857,2.328601074218753,7.3929435513794175,-34.45676867187262,0.910841179590666,5,1.095001220703125,2.720001220703125,4.142499923706055,3.1000003814697266,3.529998779296868,3,0.04576707597796492,1.1818064720686041,50.90999984741211,1.4399931335710947,51.34000015258789,1.211377070940784,52.18000030517578,0.04576707597796492
3693,2014-05-02,50.97999954223633,51.81000137329102,50.81000137329102,51.5099983215332,1117550.0,0.0013749694565707848,-1.2988634769187972,-100.0,37.83306558220121,39.44655421372862,1.0516680229191664,1.3073539766311697,3.6232726161452007,0.6735246590347543,14.118383732193893,1.0,-1.2469790169884831,-1.1410001754760728,-2.965568177815342,0.6835678268631966,-2.053284176645704,-0.22871617430644164,2.2082293853759793,10.788312779869562,-32.86147609600418,0.912284001169633,5,1.0250015258789062,2.6500015258789062,4.072500228881836,3.075000762939453,3.3899993896484446,4,0.04629267617776911,1.0,50.90999984741211,1.1818064720686041,50.90999984741211,1.4399931335710947,51.34000015258789,0.04629267617776911
3694,2014-05-05,51.16999816894531,51.29999923706055,50.38000106811523,51.18999862670898,599288.0,0.0037269248414091294,6.666597790670011,0.037736799677535966,49.785403158007696,41.02553429917537,0.89635937414117,1.0050673405357031,3.338357643949074,0.5551775097280682,14.755481475690793,0.9199981689453196,-0.9527343204290091,-0.847001457214354,-2.6374099260165664,0.9434070115878583,-1.7422056916154602,0.048202777186752144,1.9688662045288083,42.934621484622056,-4.945924678152835,0.8952042344011067,5,0.6650028228759766,2.460002899169922,3.922501564025879,2.8850021362304688,2.8000030517578196,0,0.054524155078445435,-1.2988634769187972,50.97999954223633,1.0,50.90999984741211,1.1818064720686041,50.90999984741211,0.054524155078445435
3695,2014-05-06,51.11000061035156,51.52999877929688,50.95000076293945,51.25,511504.0,-0.0011725143783600789,-1.5217355248536624,6.99980926950468,48.275864903905045,41.62306062697368,0.8094651323983229,0.880218781526608,3.3088441910281574,0.6925541239115205,15.433094106007644,0.579998016357429,-0.7505476812663261,-0.7609991073608384,-2.321740089500395,0.7997418747787179,-1.5413695984306202,0.019371383708943313,1.9185092309081995,51.04890814317648,0.8611628593035405,0.7803704910697782,5,0.7250003814697266,2.184999465942383,4.154999732971191,2.9449996948242188,2.1899986267089844,1,0.061044783694501836,6.666597790670011,51.16999816894531,-1.2988634769187972,50.97999954223633,1.0,50.90999984741211,0.061044783694501836
3696,2014-05-07,49.98500061035156,51.02999877929688,49.86000061035156,50.93999862670898,1117371.0,-0.022011347809926418,1.0616738311380454,6.821444141689322,38.92269787536979,40.73696614113882,1.6914153968533867,1.8475204953640585,4.3094275814231935,1.8914921707125245,16.160794480873165,1.25,-0.5723251437404855,-1.7257492065429716,-3.3720668110042666,-0.07943160208167654,-2.5489080087736227,-0.9025904043123205,2.9375688799824147,6.410253902238128,-44.29177219602872,0.8231588022306489,5,1.5900001525878906,2.6999988555908203,5.279999732971191,4.069999694824219,3.5149993896484375,2,0.07452232527030667,-1.5217355248536624,51.11000061035156,6.666597790670011,51.16999816894531,-1.2988634769187972,50.97999954223633,0.07452232527030667
3697,2014-05-08,50.209999084472656,50.61000061035156,50.040000915527344,50.22000122070313,1168427.0,0.004501319823421168,-2.2571553133514985,0.0104734628335945,34.66540549969014,39.42994727209157,1.1622302856353812,1.5284021495819928,3.9394295488273485,1.7499952506783032,16.275177897220104,0.625,-0.5467546114054116,-1.3912506103515625,-3.1330945920025073,0.3505933712993823,-2.262172601177035,-0.5203286195260901,2.5288162730623753,17.948632676097052,-31.276430150248412,0.8709219908254737,5,1.2850017547607422,2.000001907348633,5.055001258850098,3.845001220703125,3.3600006103515625,3,0.08265288989344532,1.0616738311380454,49.98500061035156,-1.5217355248536624,51.11000061035156,6.666597790670011,51.16999816894531,0.08265288989344532
3698,2014-05-09,50.61999893188477,50.61999893188477,49.77000045776367,49.9900016784668,760758.0,0.008165701152918592,1.698419618528572,-62.986270022839264,41.51458914007754,40.000784574663435,0.4674757387940929,0.9970391744751552,3.412317560563487,1.4235353688070163,16.45962231025699,0.8499984741211009,-0.6123401508556938,-0.8717506408691307,-2.5684076680766026,0.8249063863383412,-1.720079154472863,-0.023422127265398274,1.9460875408192493,48.29541390588547,-0.5863753718943059,0.8483285136037347,5,0.3750019073486257,1.3700008392333913,4.645001411437981,3.4350013732910085,2.3800010681152273,4,0.07546423894564813,-2.2571553133514985,50.209999084472656,1.0616738311380454,49.98500061035156,-1.5217355248536624,51.11000061035156,0.07546423894564813
3699,2014-05-12,51.36000061035156,51.43999862670898,50.43000030517578,50.70000076293945,723483.0,0.014618761242222611,1.4634229171415931,1.0476233726914808,38.12740950213749,40.19526858413084,-0.4482091554787999,0.18874348286153975,2.5707369304097156,0.7760569862645568,16.209007018883867,1.009998321533196,-0.7280767536569499,-0.08224906921386577,-1.7305544763231424,1.5660563378954109,-0.9064017727685041,0.7419036343407726,0.9823989811572318,90.3410039165704,45.27757195159391,0.8241527035546382,5,-0.5699996948242188,0.5650005340576172,3.847498893737793,2.6949996948242188,2.2399978637695312,0,0.05860588562622704,1.698419618528572,50.61999893188477,-2.2571553133514985,50.209999084472656,1.0616738311380454,49.98500061035156,0.05860588562622704
3700,2014-05-13,51.72999954223633,51.91999816894531,51.459999084472656,51.540000915527344,679285.0,0.0072040289619894615,-1.6285490076402438,0.2878767736901425,41.40768672324323,40.52793444594496,-0.8460389210159818,-0.14622256116910393,2.084922843166389,0.5056639779977417,14.99123196680881,0.55999755859375,-0.8315966186546859,0.26074981689453125,-1.3878486460502444,1.9093482798393069,-0.5635494145778566,1.085049048366919,0.40660811857285495,91.16284516393456,50.1750058351096,0.8242992314723873,5,-0.8850002288818359,0.19500160217285156,3.2600011825561523,2.325000762939453,2.1000022888183594,1,0.04330179196382744,1.4634229171415931,51.36000061035156,1.698419618528572,50.61999893188477,-2.2571553133514985,50.209999084472656,0.04330179196382744
3701,2014-05-14,51.31999969482422,51.72999954223633,51.02000045776367,51.72999954223633,583460.0,-0.007925765533350781,2.463411457121856,-2.157909530788845,35.67613870848629,40.689806788124265,-0.41545386888498825,0.282182823514745,2.4251479395817697,1.0031988785186883,13.496990621284292,0.7099990844726562,-0.8292002197110833,-0.15174999237060405,-1.7992275246449836,1.4957275399037755,-0.9754887585077938,0.6719887737665857,0.6272793897413251,72.09306451813225,35.69041512155639,0.8237387661371888,5,-0.47500038146972656,0.3950004577636719,3.6700010299682617,2.7350006103515625,2.770000457763672,2,0.03858144103683658,-1.6285490076402438,51.72999954223633,1.4634229171415931,51.36000061035156,1.698419618528572,50.61999893188477,0.03858144103683658
3702,2014-05-15,50.68999862670898,51.54999923706055,50.68000030517578,51.31999969482422,871959.0,-0.012275936708136426,-1.6769292165757983,1.536588542878161,33.031278653454905,40.15627490715245,0.20121844508907571,0.914160937422011,2.952436544207252,1.7071025814096146,13.27348781998464,0.8699989318847656,-0.7834127036305745,-0.753251075744636,-2.435506243761246,0.929004092271974,-1.594378659752941,0.087876508263669,1.2299995422363352,42.790658062592705,10.76204523225109,0.8411275840083055,5,0.15500068664551492,0.8950023651123118,4.300002098083503,3.365001678466804,3.6300010681152415,3,0.055435025634630986,2.463411457121856,51.31999969482422,-1.6285490076402438,51.72999954223633,1.4634229171415931,51.36000061035156,0.055435025634630986
3703,2014-05-16,48.78499984741211,49.9000015258789,47.790000915527344,49.584999084472656,1225043.0,-0.03758135393385287,1.9510413026486921,1.2698379059163896,27.07628111839479,37.633039124973244,1.9691946441197885,2.716239527639786,4.710803870697617,3.6677730121861174,13.6239825243403,2.8999977111816335,-0.7768408506561642,-2.50449981689453,-4.549377686211386,-0.4596219475776735,-3.5269387515529544,-1.4820608822361052,2.9629985046386693,24.09199984482577,-8.221762813987127,1.022438934658428,5,1.0699996948242188,1.7550010681152344,5.755000114440918,5.270000457763672,4.575000762939453,4,0.09808342446199547,-1.6769292165757983,50.68999862670898,2.463411457121856,51.31999969482422,-1.6285490076402438,51.72999954223633,0.09808342446199547
3704,2014-05-19,49.165000915527344,49.45500183105469,48.46500015258789,48.79999923706055,655540.0,0.007789301410347171,1.0952338663125134,-0.4562525331998188,34.341248903514185,36.08474845826315,1.4246974957501024,2.264501134722522,4.1691223638460855,3.3393525940014968,13.871473934464252,0.9900016784667969,-0.739926122873996,-2.005248832702634,-4.254153603964824,0.2436559385595558,-3.1297012183337287,-0.880796447071539,2.384998321533203,33.29300034914201,-1.1793527403697937,1.1244523856310944,5,0.6899986267089844,1.375,5.207498550415039,4.8899993896484375,4.034999847412109,0,0.07800262408337488,1.9510413026486921,48.78499984741211,-1.6769292165757983,50.68999862670898,2.463411457121856,51.31999969482422,0.07800262408337488
3705,2014-05-20,50.599998474121094,50.599998474121094,49.16999816894531,49.40999984741211,837220.0,0.029187379881458364,1.4033646309837122,3.2602552177502795,48.05030414439625,37.09892693259942,-0.10085808608223346,0.7091310587952222,2.6112536503010944,1.9558622187798278,14.49096413359596,1.43499755859375,-0.7086691292978458,-0.47075119018554545,-2.6294525617177342,1.6879501813466433,-1.5501018759516398,0.6085994955805489,0.5740009307861342,71.31975984826407,32.041413427633124,1.0793506857660933,5,-0.7449989318847656,-0.05999755859375,3.592500686645508,3.4550018310546875,1.5400009155273438,1,0.059288539337295054,1.0952338663125134,49.165000915527344,1.9510413026486921,48.78499984741211,-1.6769292165757983,50.68999862670898,0.059288539337295054
3706,2014-05-21,51.36999893188477,51.43999862670898,50.11999893188477,50.52000045776367,690416.0,0.015217400809952375,1.6666718043171773,0.7142852563383412,52.637611367806244,39.09583869572344,-0.7305623713116489,-0.1720782491565913,1.7347899729494216,1.2378187356354289,14.940046888733386,1.3199996948242045,-0.7591394162589182,0.36424922943115945,-1.6661727955701835,2.3946712544325024,-0.650961783069512,1.379460241931831,-3.579998016357429,95.21275570404042,49.7571385216104,1.01521101250067,5,-1.5149993896484446,-0.829998016357429,2.0600013732910085,2.6850013732910085,0.9300003051757741,2,0.04788792973174494,1.4033646309837122,50.599998474121094,1.0952338663125134,49.165000915527344,1.9510413026486921,48.78499984741211,0.04788792973174494
3707,2014-05-22,52.09000015258789,52.290000915527344,51.29999923706055,51.5,786911.0,0.014015986678485692,1.0,0.6941190726229848,55.92316536171654,40.69679160923887,-1.2916739991955097,-1.0100211368583842,0.9199773563464078,0.5687405557078762,15.521729920016908,0.9900016784667969,-0.7815642706847541,1.1262504577636747,-0.7666722749365107,3.01917319046386,0.17978909141358201,2.0727118241137674,-4.226999282836914,95.55553860134549,43.826311786538355,0.9464613663500933,5,-2.049999237060547,-1.5499992370605469,0.8675003051757812,1.9650001525878906,0.3899993896484375,3,0.03839508531659397,1.6666718043171773,51.36999893188477,1.4033646309837122,50.599998474121094,1.0952338663125134,49.165000915527344,0.03839508531659397
3708,2014-05-23,52.47000122070313,52.75,52.18999862670898,52.31999969482422,770711.0,0.007295086715340737,-1.7316896166728093,0.2542398086186394,56.799180877348704,42.771432873151234,-1.5440257926652947,-1.4883848212538808,0.4582643053388509,0.24398588731717297,16.151645627689707,0.6599998474121094,-0.6344904179847717,1.52025146484376,-0.3204678901067055,3.3609708197942254,0.5998917873685272,2.4406111423189927,-4.4299203491210974,93.46560585139878,38.94578835362546,0.9203596774752338,5,-2.2000007629394602,-1.9300003051757884,0.4549999237060476,1.5849990844726491,-0.37000274658203836,4,0.03525821290416009,1.0,52.09000015258789,1.6666718043171773,51.36999893188477,1.4033646309837122,50.599998474121094,0.03525821290416009
3709,2014-05-26,53.4900016784668,53.4900016784668,52.56000137329102,52.68999862670898,378955.0,0.019439688089071483,1.3249918937992156,5.33329942525792,61.31179165661925,44.983000087970794,-2.4921921076005944,-2.53519181716527,-0.6074900526747058,-0.7061327655004561,16.179085543734136,1.0200004577636648,-0.43967305206214746,2.4747518539428697,0.3747400735829203,4.574763634302819,1.424745963762895,3.5247577441228444,-5.1673256591796815,100.0,43.18053295262159,1.0500058901799758,5,-2.8500003814697266,-2.8500003814697266,-0.5650005340576172,0.5649986267089844,-0.8400001525878977,0,-0.0024303807073456918,-1.7316896166728093,52.47000122070313,1.0,52.09000015258789,1.6666718043171773,51.36999893188477,-0.0024303807073456918
3710,2014-05-27,53.9000015258789,54.04999923706055,53.52000045776367,53.52000045776367,558561.0,0.0076649810160158705,-1.7894594187622346,0.47499952316464766,69.96430797386473,48.792796673012845,-2.863090947322924,-2.891835055296376,-1.0304088573939012,-1.0509013018453217,15.80394807131773,0.55999755859375,-0.29302589978995286,2.756751632690424,0.2928486838938369,5.220654581487011,1.5248001582921304,3.9887031070887176,-5.1639394538574095,96.18326464290341,31.624696879564027,1.231951474398295,5,-2.980001449584954,-2.980001449584954,-1.080000877380364,0.21499824523926492,-1.0200004577636719,1,-0.012987026774078259,1.3249918937992156,53.4900016784668,-1.7316896166728093,52.47000122070313,1.0,52.09000015258789,-0.012987026774078259
3711,2014-05-28,53.68000030517578,54.20000076293945,53.61000061035156,54.20000076293945,736927.0,-0.004081655185065092,1.269229358471188,-1.3684184108819208,67.7040823476107,52.64533041680793,-2.5402532969523577,-2.5862715616877665,-0.8529067988811647,-0.7781813340306485,15.258950338723555,0.5900001525878906,-0.17588057148669378,2.3982503890991183,-0.30976641144867045,5.106267189646907,1.0442419888252203,3.752258789373016,-4.412544516650385,82.06895916697579,11.134763084799815,1.3540084002738952,5,-2.684999465942383,-2.684999465942383,-0.9249992370605469,0.4349994659423828,2.0600013732910156,2,-0.028688541482345342,-1.7894594187622346,53.9000015258789,1.3249918937992156,53.4900016784668,-1.7316896166728093,52.47000122070313,-0.028688541482345342
3712,2014-05-29,53.2400016784668,53.70000076293945,53.0099983215332,53.70000076293945,580345.0,-0.00819669568195891,2.000016585673295,0.8846128452481385,63.32656286138719,56.67313949936264,-1.90033813258313,-2.0688351689580387,-0.5007267006007012,-0.28644947688708555,14.526874380713442,0.69000244140625,-0.10802714178709749,1.8417516708374038,-0.9962811036089079,4.679784445283715,0.4227352836142444,3.260768058060563,-3.380640493011711,52.2389022793268,-20.66836961085216,1.4190163872231574,5,-1.907501220703125,-2.2450008392333984,-0.5200014114379883,0.8749980926513672,1.5199966430664062,3,-0.017655943121174578,1.269229358471188,53.68000030517578,-1.7894594187622346,53.9000015258789,1.3249918937992156,53.4900016784668,-0.017655943121174578
3713,2014-05-30,53.34000015258789,53.93000030517578,52.91999816894531,53.22000122070313,924642.0,0.0018782582826539773,-1.8055418686587723,-0.26086776242680026,60.77257800932548,59.60995384445279,-1.437421161909306,-2.090124738119883,-0.6701719615942352,-0.3488566846184966,14.679079439945452,1.0100021362304688,0.04207980172069625,1.8237501144409194,-1.1347531581634556,4.782253387045294,0.3444984781387319,3.303001750743107,-2.9597622178346796,47.56091887717578,-22.18516805947047,1.479251636302188,5,-1.6550006866455078,-2.344999313354492,-0.619999885559082,0.7749996185302734,0.3699989318847656,4,-0.016122996023460567,2.000016585673295,53.2400016784668,1.269229358471188,53.68000030517578,-1.7894594187622346,53.9000015258789,-0.016122996023460567
3714,2014-06-02,53.959999084472656,54.4000015258789,53.65999984741211,53.790000915527344,542130.0,0.011623526998709277,-2.4418658292081075,1.4166640175478475,61.81143997164841,61.138968936369686,-1.4591676825733586,-2.624970290065761,-1.3509436630809546,-0.9122682938285465,14.635386542091066,1.0600013732910085,0.2986028570865571,2.3042490005493192,-0.8426236811563683,5.451121682255007,0.7308126596964755,3.877685341402163,-3.121389610337097,70.2701727435347,3.099603112185406,1.5734363408528433,6,-1.6999988555908203,-2.8649978637695312,-1.2324981689453125,0.1550006866455078,-1.059997558593757,0,-0.03446998965733472,-1.8055418686587723,53.34000015258789,2.000016585673295,53.2400016784668,1.269229358471188,53.68000030517578,-0.03446998965733472
3715,2014-06-03,54.22999954223633,54.47000122070313,53.9000015258789,54.20000076293945,638121.0,0.005003715017507515,1.2352835579756691,0.17646530832061755,65.64516175343192,62.58425231255032,-1.2964363816503663,-2.7924119596167145,-1.6472720952189377,-1.1412604485786062,14.823405421664393,0.569999694824233,0.8219851915250942,2.4182495117187486,-0.9183271951718766,5.754826218609374,0.749961158273436,4.086537865164061,-2.8927951808567016,84.51605123005248,17.22589859804819,1.6682883534453128,6,-1.3449993133544922,-3.0999984741210938,-1.5024986267089844,-0.11499977111816406,-0.8199996948242188,1,-0.029135128705410906,-2.4418658292081075,53.959999084472656,-1.8055418686587723,53.34000015258789,2.000016585673295,53.2400016784668,-0.029135128705410906
3716,2014-06-04,53.709999084472656,54.27000045776367,52.97999954223633,54.2599983215332,658364.0,-0.009588797015546269,3.5262911332258087,-18.334053916581894,66.43090810148017,63.751779283635166,-0.4577359694308569,-2.0859848220802064,-1.1324603795351535,-0.5930781061406094,13.999850897148125,1.2900009155273438,1.2749370974491256,1.7119991302490263,-1.6110650840833642,5.035063344581417,0.05046702308283102,3.3735312374152215,-1.8715472256012688,50.96770065268088,-18.61919224619181,1.6615321071661955,6,-0.37999916076660156,-2.579998016357422,-0.8224983215332031,0.4050006866455078,-1.8999977111816335,2,-0.015453323971427513,1.2352835579756691,54.22999954223633,-2.4418658292081075,53.959999084472656,-1.8055418686587723,53.34000015258789,-0.015453323971427513
3717,2014-06-05,54.36000061035156,54.5,53.5,53.86999893188477,480985.0,0.012102058033116148,1.5974010532521514,-0.8909133785086465,85.12917327087526,66.89955621624924,-0.8402350800537164,-2.5393302150885972,-1.8330747245205998,-1.2098739221816004,13.191061414177499,1.0,1.5579438061624415,2.154500579833986,-1.2163985435709392,5.525399703238911,0.4690510181315233,3.8399501415364483,-2.100500853587093,91.13928940481134,15.145016007237018,1.6854495617024627,6,-0.8299999237060547,-3.2150001525878906,-1.5424995422363281,-0.24500083923339844,-3.1399993896484304,3,0.02538633282966596,3.5262911332258087,53.709999084472656,1.2352835579756691,54.22999954223633,-2.4418658292081075,53.959999084472656,0.02538633282966596
3718,2014-06-06,54.43999862670898,54.61999893188477,54.22000122070313,54.52999877929688,399281.0,0.0014716338384694883,1.9629409853203488,-0.18367315162983602,84.54485180634829,69.48100734399691,-0.6832530470964642,-2.443762839726624,-2.009899739743922,-1.2593766645142352,12.187054768095445,0.3999977111816406,1.7649352944288381,2.0434986114501896,-1.3815980720875345,5.468595294987914,0.3309502696813311,3.756046953219048,-1.7772088261621093,89.02436755086958,7.313537795028509,1.7125483417688616,6,-0.6700000762939382,-3.2349987030029226,-1.622497558593743,-0.3249988555908132,-2.0200004577636648,4,0.0058780254022128275,1.5974010532521514,54.36000061035156,3.5262911332258087,53.709999084472656,1.2352835579756691,54.22999954223633,0.0058780254022128275
3719,2014-06-09,54.36999893188477,54.43999862670898,54.099998474121094,54.4000015258789,227938.0,-0.0012858136772594397,5.182001040402958,0.33336159030199775,80.06379730878322,70.60317282565451,-0.5311550869485799,-2.2521693470878787,-2.029543009505737,-1.1441296932462492,11.915424137740061,0.3400001525878835,1.8967014632059644,1.8229990005493235,-1.6740968501539797,5.320094851252627,0.07445107519767191,3.571546925900975,-1.3157673050703238,84.75609188771767,1.6593615623928741,1.7485479253516505,6,-0.6000003814697337,-3.164999008178718,-1.5524978637695384,-0.25499916076660867,-3.6199989318847727,0,-0.012139044700717583,1.9629409853203488,54.43999862670898,1.5974010532521514,54.36000061035156,3.5262911332258087,53.709999084472656,-0.012139044700717583
3720,2014-06-10,53.97000122070313,54.45000076293945,53.95000076293945,54.4000015258789,457787.0,-0.00735695639212286,-1.127654048438413,14.332104259383302,72.03392624958879,71.08426659254097,-0.1343075813722976,-1.766311629826724,-1.7021508473554334,-0.7165588175462076,12.027088426836935,0.5,1.9937645734947083,1.3110012054443416,-2.2192452375874083,4.841247648476092,-0.4541220160715298,3.076124426960213,-0.6026161328746156,60.36597847021296,-20.322482166450946,1.7651232215158745,6,-0.20000267028809304,-2.7650012969970774,-1.2375001907348704,0.14499855041503196,-2.340000152587905,1,-0.01982582306138203,5.182001040402958,54.36999893188477,1.9629409853203488,54.43999862670898,1.5974010532521514,54.36000061035156,-0.01982582306138203
3721,2014-06-11,53.29999923706055,54.11000061035156,53.22000122070313,54.11000061035156,550433.0,-0.012414340716849326,1.1975256314254994,1.8837227870336493,60.341875214373054,70.75263463176162,0.5320761024803389,-0.9911859874047195,-1.1066221563739802,-0.01828863255834534,11.920680500513992,0.8899993896484304,1.9374404963915524,0.54199924468994,-2.9408754902145446,4.024873979594425,-1.1994381227623023,2.2834366121421823,1.3199996948242259,5.7141533674290095,-70.07429564005831,1.7414373674522416,6,0.4699993133544922,-2.094999313354492,-0.7349987030029297,0.8150005340576172,-2.80999755859375,2,0.00206380134945805,-1.127654048438413,53.97000122070313,5.182001040402958,54.36999893188477,1.9629409853203488,54.43999862670898,0.00206380134945805
3722,2014-06-12,53.5,53.63000106811523,52.97999954223633,53.0,507748.0,0.003752359583532483,-1.4074089772389853,-0.6172829040628812,59.08288458485046,70.56489091793105,0.41664978063727176,-1.0222877945306195,-1.3387207158682415,-0.19815147997918103,11.620838895691572,0.6500015258788991,1.7553786979604027,0.6014999389648423,-2.7545192243789103,3.957519102308595,-1.0765096427070304,2.279509520636715,1.0919989776611416,31.70735678597666,-40.116474883600574,1.6780095816718752,6,0.2999992370605469,-2.2950000762939453,-1.369999885559082,0.36499977111816406,-3.1399993896484375,3,-0.03158875937773786,1.1975256314254994,53.29999923706055,-1.127654048438413,53.97000122070313,5.182001040402958,54.36999893188477,-0.03158875937773786
3723,2014-06-13,53.56999969482422,53.70000076293945,53.04999923706055,53.59000015258789,573931.0,0.0013084055107330794,4.416641500437097,-0.04000091552734375,50.847437079685996,69.34666837437968,0.42768183400960424,-0.7540894637600815,-1.4309952399759425,-0.26336891910094096,9.602362091154356,0.6500015258789062,1.6120281400904375,0.43224964141845845,-2.3162934574914615,3.1807927403283784,-0.9420219080365015,1.8065211908734184,0.9575193054199289,40.13603147252382,-26.96194318072842,1.3742715494549587,6,0.22999954223632812,-2.364999771118164,-1.717498779296875,0.2950000762939453,-2.6300010681152415,4,-0.04386780824171144,-1.4074089772389853,53.5,1.1975256314254994,53.29999923706055,-1.127654048438413,53.97000122070313,-0.04386780824171144
3724,2014-06-16,53.0,53.7599983215332,53.0,53.54999923706055,327412.0,-0.010640278104748435,-1.7636340937307098,27.49933244325768,40.77866770059615,66.58372459073126,0.9467453377287356,0.12432410912393266,-0.8868068884186115,0.31581128548927495,7.4541504765550535,0.7599983215332031,1.5374075871224449,-0.3295000076293917,-2.3496460162654955,1.6906460010067121,-1.3395730119474436,0.6805729966886602,1.4656182219238332,1.3605742282380784,-59.494742209969445,1.0100730043180508,6,0.7999992370605469,-1.7950000762939453,-1.5074996948242188,0.8199996948242188,-0.7900009155273438,0,-0.010943430774616791,4.416641500437097,53.56999969482422,-1.4074089772389853,53.5,1.1975256314254994,53.29999923706055,-0.010943430774616791
3725,2014-06-17,53.599998474121094,53.709999084472656,53.04999923706055,53.08000183105469,504144.0,0.011320725926813102,-1.2758543579490147,-0.9454497534314984,49.23952552658832,64.67357097129883,0.2771259803282007,-0.25233550128731963,-1.5313223842040955,-0.2468351519198535,6.235438815680576,0.7099990844726562,1.509956131639484,0.12049846649169638,-1.4393728376424235,1.6803697706258163,-0.6594371855753636,0.9004341185587563,0.8061950006152401,54.867110251398444,-3.1683042205770704,0.7799356520670592,6,0.20000076293945312,-2.394998550415039,-2.242497444152832,0.220001220703125,-1.4300003051757812,1,-0.05317161483683841,-1.7636340937307098,53.0,4.416641500437097,53.56999969482422,-1.4074089772389853,53.5,-0.05317161483683841
3726,2014-06-18,53.83000183105469,54.63000106811523,53.45000076293945,53.709999084472656,533214.0,0.004291107527636173,-2.687504470352599,0.2307760024648972,55.84158655171713,61.419394669170146,0.07368378084619565,-0.3041879928750433,-1.7770080896078326,-0.4371311080201963,5.57385989314227,1.1800003051757741,1.4251806136371172,0.22750167846679403,-0.9801902334832775,1.4351935904168656,-0.3763442775082453,0.8313476344418333,-0.8500022888183594,51.5152425914026,-6.95376156043271,0.6038459559750369,6,-0.02500152587890625,-2.6200008392333984,-2.4450016021728516,-0.3250007629394531,-1.470001220703125,2,-0.04086941646118003,-1.2758543579490147,53.599998474121094,-1.7636340937307098,53.0,4.416641500437097,53.56999969482422,-0.04086941646118003
3727,2014-06-19,54.09000015258789,54.31000137329102,53.81999969482422,54.22000122070313,407847.0,0.00482998908952692,2.1612871469881494,-1.083317439125242,57.19769800185978,58.38082202422698,-0.2555115884786545,-0.4286457122499172,-2.0245230282473443,-0.6596584656559941,5.508841376065708,0.490001678466804,1.278530489545325,0.38750000000000284,-0.6048888066999325,1.3798888066999382,-0.10869440334996483,0.8836944033499705,-1.0770005798339852,66.87113118571509,6.732242498072537,0.4961944033499694,6,-0.2849998474121094,-2.8799991607666016,-2.810000419616699,-0.5849990844726562,-2.0900001525878906,3,-0.06655571203485855,-2.687504470352599,53.83000183105469,-1.2758543579490147,53.599998474121094,-1.7636340937307098,53.0,-0.06655571203485855
3728,2014-06-20,54.31999969482422,54.68000030517578,53.9000015258789,54.0,596080.0,0.004252163830421596,-2.0000146720072225,-2.4615158895506153,53.73444640191717,55.45533859013076,-0.5635906289949872,-0.5406617023675864,-2.2523267352329484,-0.8504691952508949,5.883939692024305,0.7799987792968821,1.1645566987723868,0.5249996185302734,-0.3171900316021521,1.367189268662699,0.10390479346406067,0.9460944435964862,-1.2746600921630886,78.57139613353255,18.899679806570795,0.42109482506621426,6,-0.48999977111816406,-3.0849990844726562,-3.104999542236328,-0.8149986267089844,-1.8299980163574219,4,-0.07290130903388015,2.1612871469881494,54.09000015258789,-2.687504470352599,53.83000183105469,-1.2758543579490147,53.599998474121094,-0.07290130903388015
3729,2014-06-23,53.36000061035156,54.4900016784668,53.27999877929688,54.4900016784668,437716.0,-0.017673031845840126,1.141596027317245,-3.531256705528932,42.105270445502754,52.12993238967675,0.26605181745105,0.4312068610729227,-1.2864122782105554,0.1425761557348082,5.898189903481527,1.2100028991699148,0.8101658877753692,-0.42849941253662394,-1.2825241479186786,0.42552532284543076,-0.8555117802276513,-0.0014870448455965857,-0.24927457958984434,19.018476696427527,-35.96107422839136,0.4270123676910268,6,0.4699993133544922,-1.7875003814697266,-3.1625003814697266,-0.8449993133544922,-0.17000198364258523,0,-0.045352360494034905,-2.0000146720072225,54.31999969482422,2.1612871469881494,54.09000015258789,-2.687504470352599,53.83000183105469,-0.045352360494034905
3730,2014-06-24,53.20000076293945,53.6500015258789,53.0099983215332,53.43999862670898,448095.0,-0.002998497855734139,-1.064517319879384,0.2123872893056857,45.048557784541345,50.43067489747323,0.34122403386720634,0.5650457142299956,-1.084838324731237,0.3476414326862596,5.601697226505968,0.640003204345696,0.4447826753506021,-0.5534992218017578,-1.4448436140360883,0.3378451704325727,-0.999171417918923,-0.10782702568459257,1.4799995422363281,11.377378186810299,-42.28752088882498,0.44567219611716413,6,0.6299991607666016,-1.2750015258789062,-3.002500534057617,-0.6849994659423828,-0.29000091552734375,1,-0.01860905383964695,1.141596027317245,53.36000061035156,-2.0000146720072225,54.31999969482422,2.1612871469881494,54.09000015258789,-0.01860905383964695
3731,2014-06-25,52.13999938964844,53.15999984741211,52.08000183105469,53.099998474121094,484821.0,-0.019924837558074615,-1.0000070642921226,4.000031789426955,30.035951479224934,47.20323788573707,1.3626750674066486,1.5850235280338438,0.00269792134697866,1.44684218678686,5.484478840950835,1.1199989318847656,0.13129161222487085,-1.5365005493164077,-2.6838776265920146,-0.3891234720408008,-2.110189087954211,-0.9628120106786042,2.5066008758544953,2.3075997617280004,-44.69133909163992,0.5736885386378044,6,1.2400016784667969,0.26000022888183594,-1.9424991607666016,0.3750019073486328,2.0900001525878906,2,0.0005753505878027809,-1.064517319879384,53.20000076293945,1.141596027317245,53.36000061035156,-2.0000146720072225,54.31999969482422,0.0005753505878027809
3732,2014-06-26,52.29999923706055,52.72000122070313,51.88999938964844,52.16999816894531,519437.0,0.0030686584059276267,-1.4058071970765194,-0.13541790843128373,31.0283721521659,45.001119560457056,1.1337836636044543,1.4239994605001698,-0.1270176835644321,1.324176690331086,5.867319275923267,0.8300018310546946,-0.09420330046254577,-1.329500579833983,-2.6202201236997382,-0.038781035968227684,-1.9748603517668641,-0.6841408079011018,2.2439370910644527,14.695330210478245,-25.872841553159432,0.6453597719328787,6,0.9850006103515625,0.6900005340576172,-2.102499008178711,0.21500205993652344,1.6100006103515625,3,0.0011472538081511718,-1.0000070642921226,52.13999938964844,-1.064517319879384,53.20000076293945,1.141596027317245,53.36000061035156,0.0011472538081511718
3733,2014-06-27,52.47999954223633,52.709999084472656,52.209999084472656,52.34000015258789,327103.0,0.00344168848568982,-1.4999904632932155,1.0769095337304497,33.56522269870919,44.199625671358504,0.8749133328478962,1.2398334941867972,-0.2933605579365519,1.1851718458853142,6.113937249393224,0.5,-0.18940390800694473,-1.1065002441406264,-2.4916740878889385,0.2786735996076857,-1.799087166014779,-0.4139133222664739,1.9047005695800792,22.69229358471188,-11.778864811231909,0.692586921874155,6,0.8050003051757812,0.8050003051757812,-2.1899986267089844,-0.13499832153320312,1.0400009155273438,4,-0.009146332820563763,-1.4058071970765194,52.29999923706055,-1.0000070642921226,52.13999938964844,-1.064517319879384,53.20000076293945,-0.009146332820563763
3734,2014-06-30,52.099998474121094,52.709999084472656,51.9000015258789,52.52999877929688,488395.0,-0.00724087407450158,1.0506243541580331,-3.0714441416894243,33.68235906599217,42.47105162018114,1.2447189844582383,1.5529645477463845,0.1061576818207115,1.5817014982127873,6.149672538459044,0.8099975585937571,-0.30453582375949395,-1.3935012817382812,-2.916037984592478,0.12903542111591548,-2.1547696331653796,-0.6322329303111829,2.1350195943652324,11.931751680848992,-18.46811486385709,0.7612683514270993,6,1.1850013732910156,1.1850013732910156,-1.694997787475586,0.24500274658203125,1.25,0,0.0074856663295186365,-1.4999904632932155,52.47999954223633,-1.4058071970765194,52.29999923706055,-1.0000070642921226,52.13999938964844,0.0074856663295186365
3735,2014-07-01,52.6500015258789,52.66999816894531,52.02999877929688,52.1500015258789,394524.0,0.01055668076518268,1.3703975811692013,-1.1627898724294976,44.20679858754308,41.17829740193959,0.6099277869125785,0.9259993001781837,-0.4510621804382495,1.0493576819576234,6.139894450980053,0.6399993896484304,-0.36006466296137773,-0.7644983291626062,-2.290090410729853,0.7610937524046406,-1.5272943699462331,-0.0017022883789792331,1.4443154218771568,59.842666322242124,25.232961816266986,0.7627960407836244,7,0.6349983215332102,0.6349983215332102,-2.010000228881829,-0.30500030517577414,-0.4400024414062429,1,0.010256354894209396,1.0506243541580331,52.099998474121094,-1.4999904632932155,52.47999954223633,-1.4058071970765194,52.29999923706055,0.010256354894209396
3736,2014-07-02,52.88000106811523,52.93999862670898,52.47999954223633,52.7400016784668,353367.0,0.00436846221406606,2.5385292564119,0.2799987792968608,44.50355869118074,39.76783747853081,0.2581458746413503,0.664710192745126,-0.688333683138481,0.8310295729075108,6.746901177766469,0.45999908447264914,-0.308121082950052,-0.4929988861084027,-2.0298598372642687,1.0438620650474633,-1.2614293616863321,0.2754315894695267,1.0820568261543713,94.28594264870969,56.85911249221305,0.7684304755779328,7,0.4049987792968821,0.4049987792968821,-1.960000991821282,-0.5349998474121023,-0.5300025939941335,2,0.0005672991431722174,1.3703975811692013,52.6500015258789,1.0506243541580331,52.099998474121094,-1.4999904632932155,52.47999954223633,0.0005672991431722174
3737,2014-07-03,55.7400016784668,55.7400016784668,52.63999938964844,52.81999969482422,1210018.0,0.05408473057077989,1.1232877965043289,20.85724795640433,62.87070535663782,40.78297736238866,-2.618557558881328,-2.19936589812108,-3.5309046574109786,-2.010929020569911,7.349444830752288,3.1000022888183594,-0.27914382034663987,2.298001670837401,0.47692453208480146,4.11907880959,1.3874631014611012,3.2085402402137007,-3.8500022888183594,100.0,60.3168760810782,0.9105385693762982,7,-1.9250011444091797,-1.9250011444091797,-4.745000839233398,-3.395000457763672,-4.120002746582024,3,-0.02709009850664945,2.5385292564119,52.88000106811523,1.3703975811692013,52.6500015258789,1.0506243541580331,52.099998474121094,-0.02709009850664945
3738,2014-07-04,54.7599983215332,55.70000076293945,54.56000137329102,55.6500015258789,521749.0,-0.017581688687178243,1.3030251653995841,-0.3047954108700484,59.95473287433302,42.76625096559202,-1.7540319517509246,-1.2586936443545511,-2.538697192053206,-1.0251053864919157,7.894247690056175,1.1800003051757741,-0.33121696025468594,1.3019983291626005,-0.5611358475265504,3.1651325058517514,0.3704312408180215,2.2335654175071795,-2.7929988861084,74.47908026063128,28.711273552012457,0.9315670883445765,7,-0.9449977874755859,-0.9449977874755859,-3.596247673034668,-2.414997100830078,-2.4199981689453125,4,-0.015522251646725271,1.1232877965043289,55.7400016784668,2.5385292564119,52.88000106811523,1.3703975811692013,52.6500015258789,-0.015522251646725271
3739,2014-07-07,53.709999084472656,55.08000183105469,53.6500015258789,54.77999877929688,478318.0,-0.01917456664069428,-1.403372335310129,1.2022425195770592,50.59203718607821,43.38219312131834,-0.7254535484175051,-0.2747623771609966,-1.4700677019741448,0.01652430292784146,8.260987539086582,1.4300003051757884,-0.44366256359137424,0.2849990844726591,-1.532952860261048,2.1029510292063662,-0.6239768878941945,1.1939750568395127,-1.667539604187013,45.28299170740976,0.6386662563935559,0.9089759723668547,7,0.10500144958496094,0.10500144958496094,-2.3699989318847656,-1.3649978637695312,-2.1699981689453125,0,-0.003537490782864583,1.3030251653995841,54.7599983215332,1.1232877965043289,55.7400016784668,2.5385292564119,52.88000106811523,-0.003537490782864583
3740,2014-07-08,52.9000015258789,53.9900016784668,52.9000015258789,53.68000030517578,429323.0,-0.015080945306288895,-1.7948765601157777,0.7289710296833462,45.28875356444127,45.076948908564596,0.04192250353392524,0.47533396762180047,-0.6233881586601271,0.8157523449642312,8.582355418230943,1.0900001525878977,-0.5804135724974415,-0.4714984893798899,-2.2848908409441293,1.3418938621843495,-1.378194665162006,0.4351976864022262,-0.7835912016296334,12.883487988391876,-29.61560786975705,0.9066961757821185,7,0.914999008178718,0.914999008178718,-1.2225008010864187,-0.5550003051757741,-1.5900001525878764,1,0.008506558322537217,-1.403372335310129,53.709999084472656,1.3030251653995841,54.7599983215332,1.1232877965043289,55.7400016784668,0.008506558322537217
3741,2014-07-09,53.40999984741211,53.52000045776367,52.72000122070313,52.9000015258789,420541.0,0.009640799750898266,1.1917801060799846,-0.6538450252357323,46.64031560957112,46.81160929272073,-0.30059153693497365,-0.027405961761786557,-1.076159651446062,0.2941682901675904,8.64500387953486,0.7999992370605398,-0.5643086385301359,0.032999801635739345,-1.780146693880269,1.8461462971517477,-0.8735734461222648,0.9395730493937435,-1.221117696078494,24.83870610486472,-13.975310071720479,0.906573247758005,7,0.4100017547607422,0.4050006866455078,-1.4024991989135742,-1.0649986267089844,-1.5099983215332102,2,-0.02246771702617023,-1.7948765601157777,52.9000015258789,-1.403372335310129,53.709999084472656,1.3030251653995841,54.7599983215332,-0.02246771702617023
3742,2014-07-10,51.81000137329102,53.540000915527344,51.38999938964844,53.540000915527344,769519.0,-0.029956908419624617,1.485551554654924,-3.3921671291690054,39.07746755930795,47.424080943898375,1.3662690209870334,1.517282187583774,0.5636534226025063,1.8814624219452512,8.868620550760852,2.1500015258789062,-0.600196843788062,-1.4824987411498967,-3.424455274913413,0.45945779261361963,-2.453477008031655,-0.5115204742681385,3.930000305175774,9.744822501573395,-23.047078593116794,0.9709782668817574,7,1.7549991607665945,1.7549991607665945,0.4199991226196218,0.5349998474121023,0.02000045776366477,3,0.010422642086793,1.1917801060799846,53.40999984741211,-1.7948765601157777,52.9000015258789,-1.403372335310129,53.709999084472656,0.010422642086793
3743,2014-07-11,51.22000122070313,52.22999954223633,50.599998474121094,52.02000045776367,918158.0,-0.011387765623415813,1.67213858011663,0.46242742701908673,40.377702962770385,48.1680080435404,1.9654282698013148,2.0260774533174626,1.1851765679596369,2.453761387271001,9.348210471471575,1.6300010681152344,-0.46436047254386636,-1.9549989700317312,-4.100020040049223,0.19002209998576092,-3.0275095050404772,-0.8824884350229851,4.433000411987301,13.83933665189056,-19.83992874353855,1.0725105350087452,7,1.9499988555908132,1.9499988555908132,1.1174993515014577,1.124999999999993,1.0499992370605398,4,0.007809404561668787,1.485551554654924,51.81000137329102,1.1917801060799846,53.40999984741211,-1.7948765601157777,52.9000015258789,0.007809404561668787
3744,2014-07-14,52.41999816894531,52.45000076293945,51.38999938964844,51.68000030517578,528941.0,0.023428288161718047,1.649993324305251,-0.9249982118589597,46.79275245155475,48.4553362506528,0.9114450294128318,0.8225740898692209,0.02517145695478007,1.2043806435461093,9.841261057644326,1.229999542236321,-0.3080897841728074,-0.7260019302368192,-2.896516348348115,1.4445124878744764,-1.811259139292467,0.35925527881882857,3.0308833374023436,53.68725588492453,16.476976498770014,1.085257209055649,7,0.7500019073486328,0.7500019073486328,0.06750106811523438,-0.0749969482421875,1.0800018310546875,0,-0.00152609727492925,1.67213858011663,51.22000122070313,1.485551554654924,51.81000137329102,1.1917801060799846,53.40999984741211,-0.00152609727492925
3745,2014-07-15,50.75,52.31999969482422,50.6500015258789,52.31999969482422,846650.0,-0.03185803562150169,1.1273866159984152,-2.1216273339313148,44.55755773278471,48.461336144164356,2.5519496319632538,2.3906814350113166,1.7185146801187656,2.818774492260971,10.52189033837013,1.7699966430664134,-0.21494944355038825,-2.253500175476077,-4.659915214799824,0.15291486384766984,-3.4567076951379505,-1.0502926558142036,4.506846185058592,5.102088480142831,-35.01441169252613,1.2032075196618748,7,2.4200000762939453,2.4200000762939453,1.7374992370605469,1.595001220703125,2.700000762939453,1,0.01556652050300178,1.649993324305251,52.41999816894531,1.67213858011663,51.22000122070313,1.485551554654924,51.81000137329102,0.01556652050300178
3746,2014-07-16,51.63000106811523,51.959999084472656,50.29999923706055,50.9000015258789,696510.0,0.017339922524437945,1.3884965928332618,-0.46496795167725224,47.51668541495935,46.7553339284223,1.6494461785318322,1.4096864229403465,0.9088333412013654,1.8778221460019395,11.481681386448372,1.6599998474121094,-0.06763758827602118,-1.2634990692138715,-3.711606953637734,1.184608815209991,-2.4875530114258027,-0.03944512700194025,3.4405712085058653,41.04941796462437,-2.1883937028329967,1.2240539422119308,7,1.3699989318847727,1.3899993896484446,0.8574981689453196,0.7150001525878977,3.029998779296882,2,-0.006197940891034093,1.1273866159984152,50.75,1.649993324305251,52.41999816894531,1.67213858011663,51.22000122070313,-0.006197940891034093
3747,2014-07-17,50.4900016784668,51.5099983215332,50.47999954223633,51.43000030517578,745532.0,-0.02208017365997017,-1.1458243098796388,-1.2876701591200064,43.11419278876868,44.884162807804046,2.19750807485849,2.3886202518345243,2.1001019249675537,2.9394034618189053,12.493340735393254,1.1500015258788991,-0.06132310222781712,-2.223498535156253,-4.825726168712272,0.37872909839976643,-3.524612351934266,-0.9223847183782397,4.29433621578066,8.837316584162808,-35.47095934373746,1.3011138167780105,7,2.1999988555908203,2.529998779296875,1.99749755859375,1.519998550415039,3.1399993896484304,3,0.027926318093458136,1.3884965928332618,51.63000106811523,1.1273866159984152,50.75,1.649993324305251,52.41999816894531,0.027926318093458136
3748,2014-07-18,50.36000061035156,50.43000030517578,49.86000061035156,50.4000015258789,806375.0,-0.0025747883500403246,10.400167849240864,0.04255422762412247,43.873245641841756,44.137630413999986,1.8301977041194206,2.3259915570488943,2.2677010804192577,3.002367802852646,13.34491830162542,0.6300010681152344,-0.08182896806709294,-2.1554996490478544,-4.844231938164214,0.5332326400685048,-3.499865793606034,-0.8111335044896748,4.155276964464683,19.305018167678764,-27.89663427686678,1.3443661445581805,7,1.5650005340576172,2.440000534057617,2.1424989700317383,1.289999008178711,4.25,4,0.02918985708671662,-1.1458243098796388,50.4900016784668,1.3884965928332618,51.63000106811523,1.1273866159984152,50.75,0.02918985708671662
3749,2014-07-21,50.93999862670898,51.349998474121094,49.9900016784668,50.36000061035156,797403.0,0.011517037516441064,-1.0606076369321646,-14.499618539006784,43.99155351020706,43.99349707464063,0.9118440072842873,1.6394528192285733,1.7089598544120008,2.362655576328642,14.556838256856613,1.3599967956542969,-0.49947230350731076,-1.4545015335083065,-4.20041870762855,1.2914156406119375,-2.827460120568432,-0.08154294644818094,3.2028567909500936,43.902374727465855,-1.6300378926332613,1.372958587060123,7,0.7600021362304759,1.8600025177002024,1.5625009536743235,0.2650012969970774,4.260002136230476,0,0.026109184666474272,10.400167849240864,50.36000061035156,-1.1458243098796388,50.4900016784668,1.3884965928332618,51.63000106811523,0.026109184666474272
3750,2014-07-22,52.209999084472656,52.209999084472656,50.86999893188477,51.0,763459.0,0.024931301374197412,1.2148779611215732,2.086212453056069,47.806148335584616,44.123034044197695,-0.5211285901002043,0.3072330706561601,0.46348397587279067,1.0315764496007347,15.437336087810099,1.3400001525878835,-0.8240497086126339,-0.13500099182128622,-2.8553529277859653,2.585350944143393,-1.4951769598036293,1.2251749761610569,1.5902279486018145,100.0,58.129829044571395,1.3601759679823404,7,-0.5099983215332031,0.5900020599365234,0.29250049591064453,-1.0049991607666016,2.819999694824226,1,0.024707928330743645,-1.0606076369321646,50.93999862670898,10.400167849240864,50.36000061035156,-1.1458243098796388,50.4900016784668,0.024707928330743645
3751,2014-07-23,52.16999816894531,52.849998474121094,52.0,52.22999954223633,492991.0,-0.0007661543043244734,-3.2500166893960345,-0.04958794933069352,35.66262860056297,43.74360749322602,-0.7549059626218835,0.36848928990497143,0.5412678429195665,1.0359917689267633,15.351097698578576,0.8499984741210938,-0.9933422003353982,-0.17650184631347798,-2.89641090065102,2.543407208024064,-1.5364563734822454,1.1834526808552894,1.3150107503113233,77.25749862849415,40.9747999126806,1.3599545271687696,7,-0.8149986267089844,0.6300029754638672,0.3325014114379883,-0.9649982452392578,1.9900016784667969,2,0.02453522405442743,1.2148779611215732,52.209999084472656,-1.0606076369321646,50.93999862670898,10.400167849240864,50.36000061035156,0.02453522405442743
3752,2014-07-24,52.36000061035156,52.97999954223633,51.81999969482422,52.18999862670898,487197.0,0.0036419867371080272,-1.549450641581884,-2.8333015449171506,39.70840774887889,43.66924135834919,-0.9595984750251603,0.19311351153086065,0.4123451253407069,0.7991719527040573,15.150047809854373,1.1599998474121094,-1.046533271245515,0.010500526428224077,-2.709324930000328,2.730325982856776,-1.349412201786052,1.3704132546425,0.8350076441926646,80.12823255967497,46.666317639710414,1.3599127282142773,7,-0.9400005340576172,0.4400005340576172,0.14750003814697266,-1.1499996185302734,1.75,3,0.04392664649063893,-3.2500166893960345,52.16999816894531,1.2148779611215732,52.209999084472656,-1.0606076369321646,50.93999862670898,0.04392664649063893
3753,2014-07-25,52.0,52.47000122070313,51.93000030517578,52.22000122070313,448176.0,-0.006875489040395255,-2.0000000000000395,-1.2941097273645115,42.20601602799717,43.159603977953914,-0.5334136097264093,0.5431579507311284,0.891914752905322,1.1000465934600072,14.938132935320567,0.5400009155273509,-1.1747453518891007,-0.32550010681152486,-3.0489456860979374,2.3979454724748877,-1.6872228964547347,1.036222682831685,0.9799995422363281,67.22407216034499,33.80099531165203,1.3617227896432065,7,-0.5799999237060547,0.8000011444091797,0.5075006484985352,-0.7899990081787109,2.3199996948242188,4,0.031346174386831294,-1.549450641581884,52.36000061035156,-3.2500166893960345,52.16999816894531,1.2148779611215732,52.209999084472656,0.031346174386831294
3754,2014-07-28,52.4900016784668,53.11999893188477,52.0099983215332,52.54999923706055,480546.0,0.00942310920128464,-1.1764626684817707,0.27271466222776203,48.0751176735858,43.55044397137625,-1.1314221444454233,0.08840500594791934,0.5173907636310702,0.5450247427745509,14.333748727258849,1.1199989318847727,-1.064168968469339,0.14500141143798828,-2.5772304444440834,2.86723326732006,-1.2161145165030476,1.5061173393790241,-2.6300010681152344,72.00012207031219,34.49267307383343,1.361115927941034,7,-1.0000019073486328,0.3099994659423828,0.04249858856201172,-1.2550010681152344,1.6799964904785156,0,0.04038862381584685,-2.0000000000000395,52.0,-1.549450641581884,52.36000061035156,-3.2500166893960345,52.16999816894531,0.04038862381584685
3755,2014-07-29,53.18999862670898,53.4000015258789,52.43000030517578,52.83000183105469,516703.0,0.013335814933481682,1.4871743457571687,-6.0001907426245005,48.98523387902756,43.713616022939384,-1.6191809872052971,-0.5998152899460578,-0.10287490799782262,-0.2039679651022297,13.775877423886584,0.9700012207031179,-0.9069286926199709,0.8179985046386662,-1.9275821139715248,3.563579123248857,-0.5547918046664293,2.1907888139437617,-3.2647980499267533,86.70869267096096,45.63247834402676,1.3727903093050964,7,-1.559997558593743,-0.3899974822997976,-0.48874855041503196,-1.9549980163574148,1.8800010681152415,1,0.0377890992315455,-1.1764626684817707,52.4900016784668,-2.0000000000000395,52.0,-1.549450641581884,52.36000061035156,0.0377890992315455
3756,2014-07-30,52.90999984741211,53.38999938964844,52.38000106811523,53.349998474121094,458506.0,-0.005264124582177954,2.8846055092983436,-1.2222292865393212,55.77730494748778,45.12062848501929,-1.272317926824698,-0.3346094446480379,0.23042220983431605,0.029859298720609218,13.513100762249072,1.0099983215332102,-0.9260172544914909,0.5364997863769503,-2.2102818779700044,3.283281450723905,-0.8368910457965271,1.9098906185504276,-2.8458072326660186,68.98727148058401,22.95858595513367,1.373390832173478,7,-1.279998779296875,-0.10999870300292969,-0.032500267028808594,-1.6749992370605469,2.5600013732910227,2,0.040068019996194915,1.4871743457571687,53.18999862670898,-1.1764626684817707,52.4900016784668,-2.0000000000000395,52.0,0.040068019996194915
3757,2014-07-31,54.22999954223633,55.2400016784668,53.68000030517578,54.04999923706055,1539412.0,0.02494801925214496,-2.391314082895195,-0.4090928794985391,64.68292410610447,47.43281498104848,-2.2417519838921294,-1.8693790491020792,-1.0430530809357776,-1.3263905340454585,13.325491001194735,2.3300018310546875,-0.7422776873059505,1.931999588012694,-0.4888352849848232,4.352834461010211,0.7215821515139353,3.1424170245114524,-4.032374571044926,69.48635295500618,18.585118458988745,1.2104174364987583,7,-1.6149978637695312,-1.4299983978271484,-1.3399991989135742,-2.9949989318847656,1.6100006103515625,3,-0.0012907928345029518,2.8846055092983436,52.90999984741211,1.4871743457571687,53.18999862670898,-1.1764626684817707,52.4900016784668,-0.0012907928345029518
3758,2014-08-01,53.90999984741211,55.2400016784668,53.38999938964844,54.59000015258789,758415.0,-0.005900787341423297,-1.1511639254094144,-3.7777730682829653,57.95091701342963,48.98385537029543,-1.525668407283618,-1.7036723341062867,-0.6915386184936807,-1.0396005900224878,13.034247607625518,1.8500022888183594,-0.6620314158726615,1.6544998168945284,-0.6090828053045811,3.918082439093638,0.5227085057949736,2.786291127994083,-3.4098322737841826,58.82351551741649,7.932874916785181,1.131791311099554,8,-0.8549995422363281,-1.1099987030029297,-0.7725000381469727,-2.674999237060547,1.5400009155273438,4,0.0037099010110468456,-2.391314082895195,54.22999954223633,2.8846055092983436,52.90999984741211,1.4871743457571687,53.18999862670898,0.0037099010110468456
3759,2014-08-04,53.52000045776367,54.68999862670898,53.36999893188477,54.16999816894531,499698.0,-0.007234268053279536,-1.7789444941916377,0.9558785580450807,67.11990361877554,51.12982817953886,-0.8171397688497706,-1.4004381922378855,-0.3067892162485748,-0.6726422237536553,13.606338123388673,1.3199996948242045,-0.40699311960996454,1.2740003585815458,-0.965344880515687,3.5133455976787786,0.1543277390329294,2.393672978130162,-2.7354428378454116,39.86011001264467,-16.12755541667019,1.1196726195486146,8,0.010000228881835938,-0.7199993133544922,-0.2350006103515625,-2.2849998474121094,1.6199989318847656,0,0.014947668726047247,-1.1511639254094144,53.90999984741211,-2.391314082895195,54.22999954223633,2.8846055092983436,52.90999984741211,0.014947668726047247
3760,2014-08-05,53.349998474121094,53.849998474121094,53.18999862670898,53.63999938964844,427946.0,-0.0031764196970950342,-1.1639317607624113,0.44615682569119625,61.65309727011421,54.01765803171122,-0.5234716621464486,-1.2595740289598183,-0.1573384440110388,-0.5125333364480014,14.707750005058834,0.6599998474121165,-0.13592366468821382,1.081498527526854,-1.1942610753285337,3.3572581303822417,-0.0563812739008398,2.219378328954548,-2.298114210689924,33.91598597898999,-22.97145205377351,1.1378798014276932,8,0.18000221252441406,-0.5499973297119141,-0.06499862670898438,-2.1149978637695312,2.0,1,0.015370191532844801,-1.7789444941916377,53.52000045776367,-1.1511639254094144,53.90999984741211,-2.391314082895195,54.22999954223633,0.015370191532844801
3761,2014-08-06,52.209999084472656,53.4900016784668,51.56999969482422,53.25,885917.0,-0.021368311569894938,1.526311298499222,3.586198731946016,61.65309727011415,56.455956867404026,0.6959892754360908,-0.22565462372296707,0.9555315022588928,0.5975907775921456,15.384618208009076,1.9200019836425781,0.08576271462401053,0.001499176025390625,-2.2099085034591113,2.2129068555098925,-1.1042046637168568,1.107203015767638,-0.9068277761393517,17.438666041624874,-43.64612449818313,1.1057038397422496,8,1.1950016021728516,0.5900020599365234,1.0750007629394531,-0.9749984741210938,3.3100013732910156,2,0.054778790662766585,-1.1639317607624113,53.349998474121094,-1.7789444941916377,53.52000045776367,-1.1511639254094144,53.90999984741211,0.054778790662766585
3762,2014-08-07,52.349998474121094,53.349998474121094,52.02999877929688,52.1500015258789,713132.0,0.002681467000639648,-4.999965321126531,-0.19230458863662056,63.46412738921894,58.81796924087311,0.6195770193596672,-0.34058656974375623,0.8036547650300534,0.4087469613254626,15.099831877763222,1.3199996948242116,0.16418342168932298,0.11449871063232564,-2.0895969774860816,2.318594398750733,-0.9875491334268744,1.2165465546915257,-0.8106173435797785,21.253361245399237,-43.25258213240464,1.1020478440592025,8,1.055002212524414,0.45000267028808594,0.9350013732910156,-1.1149978637695312,4.970001220703125,3,0.05959890807111279,1.526311298499222,52.209999084472656,-1.1639317607624113,53.349998474121094,-1.7789444941916377,53.52000045776367,0.05959890807111279
3763,2014-08-08,51.61999893188477,51.97000122070313,51.27000045776367,51.81000137329102,896089.0,-0.013944595291577544,1.7450895328137668,-0.9500267032882854,54.50928529581112,59.532876754453696,1.4416049352356026,0.4436631297296927,1.5098256731294626,1.0945819071343195,14.49157063992823,1.0799980163574219,0.41633680517344374,-0.635500717163076,-2.807828289445766,1.5368268551196138,-1.7216645033044244,0.45066306897827246,3.620002746582024,10.233878991491888,-54.52869429116441,1.0861637861413456,8,1.6350021362304616,1.160001754760735,2.1950016021728445,0.14500236511229758,6.400001525878899,4,0.08175128454131952,-4.999965321126531,52.349998474121094,1.526311298499222,52.209999084472656,-1.1639317607624113,53.349998474121094,0.08175128454131952
3764,2014-08-11,52.34000015258789,52.4900016784668,51.599998474121094,51.70000076293945,433240.0,0.013948106075189814,-1.1190452402793798,-3.368374558303887,50.92990727395468,59.74895157611227,0.780127056922538,-0.2979127773787411,0.7538835239156398,0.3355915400931764,13.901528683361205,0.8900032043457031,0.6101157243765982,0.08850040435790874,-2.0828462175429934,2.259847026258811,-0.9971729065925388,1.1741737153083562,2.820601501464843,41.47288827511973,-18.054441011408308,1.0856733109504504,8,0.9150009155273438,0.21000099182128906,1.4750003814697266,-0.5749988555908203,4.599998474121087,0,0.05941919375783167,1.7450895328137668,51.61999893188477,-4.999965321126531,52.349998474121094,1.526311298499222,52.209999084472656,0.05941919375783167
3765,2014-08-12,51.540000915527344,52.290000915527344,51.36999893188477,52.27000045776367,515077.0,-0.015284662490032352,1.3896141213072826,-1.1406253725293851,45.9355015908518,58.65541786981938,1.4767572104743678,0.5948017348526875,1.499200493893369,1.1076807030843554,12.879906052777523,0.9700012207031179,0.7788583653971983,-0.7509988784790025,-2.834294256215564,1.3322964992575592,-1.7926465673472833,0.29064881038927837,3.5427887145996095,12.162176094576948,-43.258445965018595,1.0416476888682813,8,1.7150001525878906,1.010000228881836,2.2749996185302734,0.22500038146972656,6.329998016357429,1,0.06984863038751965,-1.1190452402793798,52.34000015258789,1.7450895328137668,51.61999893188477,-4.999965321126531,52.349998474121094,0.06984863038751965
3766,2014-08-13,51.31000137329102,51.72000122070313,51.0099983215332,51.61000061035156,478507.0,-0.004462544395629431,1.7307779774785867,0.41095811668799487,43.260592889382075,56.275158845739114,1.6270285580671242,0.8428097992656021,1.6874814581093958,1.3218810832861436,11.691498441466857,0.710002899169929,0.8305418030574714,-0.9649984359741168,-3.0744202496147963,1.1444233776665627,-2.0197093427944566,0.08971247084622291,3.6965324733886646,12.820642401498795,-37.84397672403576,1.0547109068203397,8,1.8149986267089773,1.239999771118157,2.5049991607665945,0.4549999237060476,7.189998626708977,2,0.07873702967649998,1.3896141213072826,51.540000915527344,-1.1190452402793798,52.34000015258789,1.7450895328137668,51.61999893188477,0.07873702967649998
3767,2014-08-14,51.9000015258789,51.95000076293945,51.06999969482422,51.22999954223633,473531.0,0.01149873585649508,1.285715701185528,-2.2333456251669226,49.376567855501825,55.32245338374714,0.7507053168169548,0.3835228832640851,1.0408037362114797,0.6931660803958337,10.365506746716102,0.8800010681152344,0.8306930180736316,-0.4454982757568402,-2.391662505828741,1.5006659543150604,-1.4185803907927905,0.5275838392791101,2.946670899794931,60.13521524638201,11.087506783397004,0.9730821150359497,8,0.9499969482421946,0.6499996185302805,1.9174995422363352,-0.13500022888182883,6.039997100830078,3,0.06974949567351607,1.7307779774785867,51.31000137329102,1.3896141213072826,51.540000915527344,-1.1190452402793798,52.34000015258789,0.06974949567351607
3768,2014-08-15,51.83000183105469,52.849998474121094,51.63999938964844,51.93000030517578,729206.0,-0.0013487416717956613,-4.0416275927839145,-0.1492510120304963,45.65789268947888,52.93778550271418,0.5527574438927232,0.6000636028452959,1.0495649207163353,0.7008178117545469,8.45843115185185,1.2099990844726562,0.763436905261706,-0.5889980316162138,-2.3183954434999663,1.1403993802675387,-1.45369673755809,0.2757006743256625,2.863203630453519,44.56540443043879,-1.5137521198381734,0.8646987059418775,8,0.5999965667724609,0.7199993133544922,1.7349987030029297,-0.06500053405761719,6.229999542236335,4,0.1059231655376891,1.285715701185528,51.9000015258789,1.7307779774785867,51.31000137329102,1.3896141213072826,51.540000915527344,0.1059231655376891
3769,2014-08-18,52.27000045776367,52.54999923706055,52.09000015258789,52.15999984741211,323206.0,0.008489265119904887,-2.67999267578125,-1.1000228885328451,43.73297937359937,50.94666129199031,-0.09297809515231847,0.27912514288917833,0.5544346453877154,0.2053466613216841,7.379169041587937,0.7199974060058594,0.4752014605758106,-0.21549949645996236,-1.8018016587062249,1.3708026657863002,-1.00865057758309,0.5776515846631654,2.2758767181455326,68.47837129025905,26.400987566693146,0.7931510811231309,8,-0.020000457763671875,0.2800006866455078,0.8999996185302734,-0.5049991607666016,3.9099998474121094,0,0.11000573846648876,-4.0416275927839145,51.83000183105469,1.285715701185528,51.9000015258789,1.7307779774785867,51.31000137329102,0.11000573846648876
3770,2014-08-19,53.5,53.5,52.34000015258789,52.34000015258789,504188.0,0.02353165355776521,1.0,10.545394645581911,53.558506386744185,50.04726230494921,-1.4521738831583804,-0.8951714515248881,-0.7046454438350835,-1.0618801740637451,7.274880409126164,1.2299995422363281,0.315949979068364,0.9500000000000028,-0.6930260021514627,2.5930260021514684,0.12848699892426652,1.7715130010757392,0.9044420217341624,100.0,58.79320015136676,0.8215130010757344,8,-1.2450008392333984,-0.9499988555908203,-0.3299999237060547,-1.7349987030029297,1.9300003051757812,1,0.0642990397515697,-2.67999267578125,52.27000045776367,-4.0416275927839145,51.83000183105469,1.285715701185528,51.9000015258789,0.0642990397515697
3771,2014-08-20,53.45000076293945,53.709999084472656,52.95000076293945,53.47999954223633,394642.0,-0.0009345651787018294,2.1020474892954457,-0.025861020037028875,44.44445048227139,47.93396487084393,-1.3497202929334122,-0.7845869995466899,-0.6633078560617065,-1.0461044752123527,7.744493748546044,0.7599983215332031,0.0912697921782808,0.8360006332397489,-0.8440036435372562,2.516004910016754,-0.0040015051487571895,1.676002771628255,0.8186635107866707,90.15157645290871,50.35232230885966,0.8400021383885028,8,-1.0900020599365234,-0.8999996185302734,-0.2800006866455078,-1.6849994659423828,2.009998321533203,2,0.08269407120401784,1.0,53.5,-2.67999267578125,52.27000045776367,-4.0416275927839145,51.83000183105469,0.08269407120401784
3772,2014-08-21,54.65999984741211,54.65999984741211,53.290000915527344,53.4900016784668,540941.0,0.022637961968218212,1.3418821810973303,-39.00152594099695,54.74083676463357,47.9596928118242,-2.4558447372195147,-1.9114416364028912,-1.8745344880036043,-2.2630408198957284,8.334477223025239,1.3699989318847656,-0.037398985774423466,1.930999755859375,0.02458026692625026,3.8374192447924997,0.9777900113928126,2.8842095003259374,-3.6500015258789062,100.0,60.02094866067593,0.9532097444665626,8,-1.8250007629394531,-2.1099987030029297,-1.6499996185302734,-2.894998550415039,1.4200019836425781,3,0.07025247280108982,2.1020474892954457,53.45000076293945,1.0,53.5,-2.67999267578125,52.27000045776367,0.07025247280108982
3773,2014-08-22,53.63000106811523,54.70000076293945,53.56999969482422,54.68999862670898,556392.0,-0.018843739154266514,1.092591022760961,-0.9059822371767283,50.64327876751748,47.92784519999785,-1.2412766093931324,-0.7937626414197112,-0.8600138859898081,-1.24124898946463,8.965532955158734,1.1300010681152344,-0.10856839122077133,0.8195009231567312,-1.095046376593217,2.7340482229066794,-0.13777272671823937,1.7767745730317017,-2.5470027160644477,59.00385269718007,18.224482665266535,0.9572736498749731,8,-0.7750015258788991,-1.0799999237060476,-0.7750005722045827,-1.864999771118157,2.6399993896484446,4,0.080365419965583,1.3418821810973303,54.65999984741211,2.1020474892954457,53.45000076293945,1.0,53.5,0.080365419965583
3774,2014-08-25,54.61000061035156,54.68999862670898,53.7599983215332,54.18999862670898,305424.0,0.018273345566255816,2.206908571917209,-0.39622919905568704,56.73078568965786,49.1273212109763,-2.084635762272171,-1.6936268572519424,-1.8260474465041696,-2.222083753497863,9.956971080787177,1.05999755859375,-0.18166960296196777,1.6935005187988281,-0.37490068724468983,3.761901724842346,0.6592999157770691,2.727701121820587,-3.3823221618652326,96.18643519865516,52.28594782121632,1.0342006030217608,8,-1.7550010681152344,-1.9949989318847656,-2.247499465942383,-2.844999313354492,2.220001220703125,0,0.06317525589416495,1.092591022760961,53.63000106811523,1.3418821810973303,54.65999984741211,2.1020474892954457,53.45000076293945,0.06317525589416495
3775,2014-08-26,55.20000076293945,55.22000122070313,54.2599983215332,54.58000183105469,470304.0,0.010803884746268588,1.9091003670201594,1.4761809611174943,66.9693745840527,51.76163028816191,-2.34775914505191,-2.2401767924282368,-2.4142805192284555,-2.8219511416269683,10.902019018700004,0.960002899169929,-0.0955125675158115,2.1830005645751953,-0.12302884577404427,4.489029974924435,1.0299858594005755,3.336015269749815,-3.833429421874996,99.11892274315298,49.72844745924927,1.1530147051746207,8,-2.0550003051757812,-2.145000457763672,-2.9499998092651367,-3.434999465942383,0.6800003051757741,1,0.017753614650206417,2.206908571917209,54.61000061035156,1.092591022760961,53.63000106811523,1.3418821810973303,54.65999984741211,0.017753614650206417
3776,2014-08-27,55.02999877929688,55.2400016784668,54.709999084472656,55.18999862670898,420139.0,-0.0030797460379150543,3.076849719039305,-0.25806471460475533,65.15837904642896,53.5151648649316,-1.7819766562002641,-2.0060579889634695,-2.2518652903396585,-2.649492713527941,11.947635024623008,0.5300025939941406,-0.019690157579951517,1.906998634338386,-0.5670949151333033,4.381092183810075,0.6699518596025413,3.1440454090742307,-3.4322216454541064,89.23062476891783,34.782263363545376,1.237046774735845,8,-1.589998245239265,-1.904998779296882,-2.7799978256225657,-3.264997482299812,-0.1399993896484446,2,0.00726879038255368,1.9091003670201594,55.20000076293945,2.206908571917209,54.61000061035156,1.092591022760961,53.63000106811523,0.00726879038255368
3777,2014-08-28,54.15999984741211,55.040000915527344,54.09000015258789,54.9900016784668,410862.0,-0.0158095393636839,1.0430117230120513,5.187516391293406,64.14255080176648,55.569015766296886,-0.6232220831107114,-1.2032641224542147,-1.4081008046317578,-1.7694573990249651,11.460545361394066,0.9500007629394531,0.15767239573266778,1.0404996871948242,-1.427189854578991,3.5081892289686394,-0.19334508369208692,2.2743444580817354,-2.270844749999412,35.32930848986137,-23.69106499566471,1.2338447708869085,8,-0.4949989318847656,-1.0349998474121094,-2.0824995040893555,-2.394998550415039,0.4099998474121094,3,0.024002940190603894,3.076849719039305,55.02999877929688,1.9091003670201594,55.20000076293945,2.206908571917209,54.61000061035156,0.024002940190603894
3778,2014-08-29,54.11000061035156,54.7599983215332,53.81999969482422,54.16999816894531,514314.0,-0.0009231764623599537,-1.9374985098824595,0.07228605570364924,60.64983026650112,57.44866586550819,-0.24115315524760206,-1.1989856963382195,-1.3928726137958165,-1.7161571596717522,11.113386793928862,0.9399986267089844,0.3995231144994591,0.9805004119873075,-1.5022521701812366,3.4632529941558516,-0.2608758790969645,2.2218767030715796,-1.95277778645454,23.648749658482267,-36.038406406676295,1.241376291084271,8,-0.31999969482421875,-0.9850006103515625,-2.0,-2.344999313354492,0.6800003051757812,4,0.03640734057441963,1.0430117230120513,54.15999984741211,3.076849719039305,55.02999877929688,1.9091003670201594,55.20000076293945,0.03640734057441963
3779,2014-09-01,54.31999969482422,54.36999893188477,53.7599983215332,54.31000137329102,319795.0,0.003880966218885673,10.091243280733915,-0.16664547304159064,68.0051883878938,59.05385275452481,-0.14503067787359214,-1.4187161598373308,-1.6049710656933485,-1.9142556602891432,10.7434509009989,0.6100006103515696,0.565933456288306,1.1504995346069364,-1.3839820581773878,3.6849811273912607,-0.11674126178522926,2.417740330999102,-1.9161545625616156,37.83784480403326,-26.709996496803008,1.2672407963921632,9,-0.22499847412109375,-1.1949996948242188,-2.2099990844726562,-2.5549983978271484,-1.3699989318847656,0,0.03589839421750329,-1.9374985098824595,54.11000061035156,1.0430117230120513,54.15999984741211,3.076849719039305,55.02999877929688,0.03589839421750329
3780,2014-09-02,54.16999816894531,54.4000015258789,53.75,54.4000015258789,309330.0,-0.0027614419499564224,4.652104687033823,-23.004196871438758,68.71726735700742,61.75083240727326,0.12293238445904109,-1.269205302632784,-1.4536971600273176,-1.7345830949509207,10.538006566347867,0.6500015258788991,0.7902907095803471,0.9594980239868178,-1.613515042191608,3.5325110901652437,-0.32700850910239865,2.2460045570760343,-1.539260512986374,28.187764820338202,-41.130931523318196,1.2865065330892134,9,0.09500312805175781,-1.0449981689453125,-2.0249977111816406,-2.404996871948242,-1.75,1,0.04910473974566809,10.091243280733915,54.31999969482422,-1.9374985098824595,54.11000061035156,1.0430117230120513,54.15999984741211,0.04910473974566809
3781,2014-09-03,55.06999969482422,55.13999938964844,54.11000061035156,54.25,570713.0,0.016614390923034295,1.1458328366274866,-3.5651640295884603,69.93710305540577,63.43930643958128,-0.5845810327042926,-2.049010608046366,-2.3077697354041007,-2.60065629128502,11.497798960836763,1.029998779296875,1.0437394315360677,1.7164995193481474,-0.9389670632359994,4.371966101932294,0.3887662280560704,3.0442328106402243,-2.230520917064652,94.96404852077501,23.472307041435272,1.3277332912920747,9,-0.6649990081787109,-1.9449996948242188,-2.8549985885620117,-2.967498779296875,-2.9000015258789062,2,0.014708577769742437,4.652104687033823,54.16999816894531,10.091243280733915,54.31999969482422,-1.9374985098824595,54.11000061035156,0.014708577769742437
3782,2014-09-04,55.47000122070313,55.66999816894531,54.7599983215332,54.97999954223633,495843.0,0.007263510588261468,1.044953644768481,0.5975632449129684,71.98067588336974,65.81012834134265,-0.9583851745362537,-2.322352871395701,-2.661405365094268,-2.9638993455605416,12.649461989278155,0.9099998474121094,1.1398888316182791,1.9605009078979592,-0.810798552309393,4.731800368105311,0.5748511777942795,3.346150638001639,-2.438480610886984,89.58348234508775,14.079087535509288,1.3856497301036768,9,-0.7600021362304759,-2.1300029754638743,-3.255000114440925,-3.0150012969970774,-3.4200019836425852,3,-0.01045613517740862,1.1458328366274866,55.06999969482422,4.652104687033823,54.16999816894531,10.091243280733915,54.31999969482422,-0.01045613517740862
3783,2014-09-05,55.84000015258789,55.88000106811523,55.20000076293945,55.4000015258789,493901.0,0.006670252816700195,1.6153834867769945,0.8979533051513822,71.74177888506745,67.47801647416594,-1.097323550740576,-2.4875265831222606,-2.9855858521730028,-3.304195426618662,13.343504137099218,0.6800003051757741,1.3489575508325515,2.11949977874756,-0.688424040723703,4.927423598218823,0.715537869011925,3.523461688483195,-2.5446317868588295,98.12202368693025,20.831286364344038,1.4039619097356328,9,-1.0249996185302734,-2.395000457763672,-3.1324987411499023,-3.039999008178711,-4.0,4,-0.022743561144220603,1.044953644768481,55.47000122070313,1.1458328366274866,55.06999969482422,4.652104687033823,54.16999816894531,-0.022743561144220603
3784,2014-09-08,55.45000076293945,55.83000183105469,55.40999984741211,55.7599983215332,359415.0,-0.0069842297382294305,-1.153859697171251,-0.704542104852472,63.229315098698166,67.06245430912654,-0.6432881248622735,-1.9527035750072557,-2.5411047231719266,-2.88150962632902,14.51673118777208,0.43000030517578125,1.3740472085934954,1.574000358581543,-1.2563932305999543,4.40439394776304,0.15880356399079432,2.9891971531722916,-1.8444764729240504,79.81220236869326,5.171212063548509,1.41519679459075,9,-0.6350002288818359,-2.0050010681152344,-2.5225000381469727,-2.6499996185302734,-3.7099990844726562,0,-0.011902612052860917,1.6153834867769945,55.84000015258789,1.044953644768481,55.47000122070313,1.1458328366274866,55.06999969482422,-0.011902612052860917
3785,2014-09-09,55.13999938964844,55.59000015258789,55.08000183105469,55.099998474121094,339774.0,-0.005590646871518334,-11.750882212684788,-0.12903622760385902,61.07469456178232,66.60871158861025,-0.38296597555672207,-1.432622119620035,-2.1968315131139917,-2.5568984956523835,15.424080279968969,0.5099983215332031,1.5169233356416427,1.0839990615844712,-1.573489176872208,3.7414873000411504,-0.24474505764386834,2.412743180812811,-1.2615378862610527,58.19200637937932,-13.888556104089147,1.3287441192283391,9,-0.3249988555908203,-1.6949996948242188,-1.9749984741210938,-2.339998245239258,-5.1399993896484375,1,-0.03971705932082614,-1.153859697171251,55.45000076293945,1.6153834867769945,55.84000015258789,1.044953644768481,55.47000122070313,-0.03971705932082614
3786,2014-09-10,55.349998474121094,55.38999938964844,54.790000915527344,55.040000915527344,382453.0,0.0038084709248669135,2.0769200672952777,7.749761586877741,55.20360871453927,65.61549580114055,-0.6065888299222948,-1.3960102738266755,-2.3768266491740775,-2.7521957073900154,15.976016714878988,0.5999984741210938,1.5290426526684087,1.0919982910156278,-1.28612568729136,3.4701222693226157,-0.09706369813786608,2.2810602801691218,-1.2313522229663647,52.678455868829566,-15.214892151347009,1.1890619891534933,9,-0.5349979400634766,-1.904998779296875,-2.18499755859375,-2.549997329711914,-5.729999542236321,2,-0.05293586966485109,-11.750882212684788,55.13999938964844,-1.153859697171251,55.45000076293945,1.6153834867769945,55.84000015258789,-0.05293586966485109
3787,2014-09-11,55.52000045776367,55.86999893188477,55.29999923706055,55.45000076293945,456783.0,0.0030713999698133154,-2.0810565601996385,0.2258072455207718,66.3777988750288,66.25193675764363,-0.6295957486466435,-1.350127418173983,-2.606431104101347,-2.910509501517687,16.912048242558548,0.5699996948242259,1.3924856000666281,1.0810003280639648,-1.0828542871202416,3.2448549432481713,-0.0009269795281383608,2.162927635656068,-1.1899916285736865,66.97242569215791,-1.9608910101358106,1.0819273075921045,9,-0.7049999237060547,-2.075000762939453,-2.417499542236328,-2.719999313354492,-4.389999389648445,3,-0.060338657442318366,2.0769200672952777,55.349998474121094,-11.750882212684788,55.13999938964844,-1.153859697171251,55.45000076293945,-0.060338657442318366
3788,2014-09-12,57.31999969482422,57.36000061035156,55.61000061035156,55.61000061035156,896521.0,0.03242073527052436,-1.0467847215715669,24.42866485013624,70.56143742800414,66.535964428767,-2.1527571282297586,-2.864611428986123,-4.414752266992764,-4.685360888859968,18.669023003456374,1.8400001525878906,1.3291237105496023,2.606499671936035,0.44331246082165165,4.769686883050419,1.5249060663788399,3.6880932774932305,-2.803991796963203,98.44354395808286,31.59612050746007,1.0815936055571924,9,-1.7649993896484375,-3.135000228881836,-4.217498779296875,-4.519998550415039,-7.959999084472656,4,-0.09193999451886836,-2.0810565601996385,55.52000045776367,2.0769200672952777,55.349998474121094,-11.750882212684788,55.13999938964844,-0.09193999451886836
3789,2014-09-15,58.02000045776367,58.9000015258789,56.97000122070313,57.0,1195678.0,0.012212155733885233,-2.5740812037511467,0.5964918151276252,71.04475946357422,66.79457466282999,-2.539806066594842,-3.2799122106636815,-5.08126267326395,-5.34678675595741,20.805375680836715,1.930000305175767,1.364879639938266,3.019000434875487,0.7003719916094795,5.337628878141494,1.8596862132424832,4.1783146565084905,-3.105833580153977,78.58878497733471,15.169837134019176,1.1593142216330035,9,-1.5149993896484375,-3.065000534057617,-5.002499580383301,-5.219999313354492,-7.580001831054695,0,-0.10651499924882946,-1.0467847215715669,57.31999969482422,-2.0810565601996385,55.52000045776367,2.0769200672952777,55.349998474121094,-0.10651499924882946
3790,2014-09-16,56.93999862670898,58.02999877929688,56.56000137329102,58.0099983215332,825318.0,-0.018614302353218593,1.6486425183861095,-1.0490188378642262,62.54926896707971,65.97370420857152,-1.1460810863213808,-2.033224901692712,-3.953517065186965,-4.220686159696747,22.136235388395946,1.4699974060058594,1.440924437598909,1.766998672485343,-0.5928057268330207,4.126803071803707,0.5870964728261612,2.946900872144525,-1.3880982053762096,52.311372065653536,-7.518603670955365,1.1799021996591825,9,-0.10999870300292258,-1.9849987030029226,-4.03749752044677,-4.139997482299798,-5.10999679565429,1,-0.09132414951978951,-2.5740812037511467,58.02000045776367,-1.0467847215715669,57.31999969482422,-2.0810565601996385,55.52000045776367,-0.09132414951978951
3791,2014-09-17,57.86999893188477,58.959999084472656,57.29999923706055,57.38999938964844,778020.0,0.01633298783993231,-4.0303037308903855,-0.44859783096965006,74.18511264538857,66.21864162657361,-1.8295270562244852,-2.7564355822026414,-4.8404238209349515,-5.091845910668631,23.540509701396417,2.020000457763679,1.4765193469414086,2.475999069213877,-0.027870479099668444,4.979868617527423,1.2240642950571043,3.72793384337065,-1.7824023338246207,70.2185738242969,6.9883096873741195,1.251934774156771,9,-0.9949989318847727,-2.885000228881843,-4.967497825622566,-5.069997787475593,-6.00999832153321,2,-0.135994454417531,1.6486425183861095,56.93999862670898,-2.5740812037511467,58.02000045776367,-1.0467847215715669,57.31999969482422,-0.135994454417531
3792,2014-09-18,58.5,58.959999084472656,57.86999893188477,57.90999984741211,648094.0,0.010886488331488753,-2.2537221656029676,1.229168156784189,76.60603230236413,66.75911422849546,-2.2177423390902575,-3.2506664134392906,-5.367541551963974,-5.6587456381752474,24.36459288922753,1.0900001525878835,1.5518718768614548,2.9140001296997085,0.07997105923219294,5.748029200167224,1.4969855944659471,4.33101466493347,-1.9399986267089773,86.26867779116402,17.286750723328964,1.4170145352337589,9,-1.625,-3.4850006103515625,-5.66249942779541,-5.69999885559082,-7.290000915527344,3,-0.15179489005325175,-4.0303037308903855,57.86999893188477,1.6486425183861095,56.93999862670898,-2.5740812037511467,58.02000045776367,-0.15179489005325175
3793,2014-09-19,57.93999862670898,58.79999923706055,57.47000122070313,58.709999084472656,1009750.0,-0.009572673047709812,1.7999935752518552,-1.3050851841075994,71.04648114543684,67.62768823368866,-1.4846571921146534,-2.478277622300432,-4.690022496566058,-5.039376383207113,25.03623620320813,1.3299980163574148,1.5434039664888317,2.138498878478998,-0.7245965590714789,5.001594316029475,0.7069511597037561,3.5700465972542403,-0.9479976654052606,57.499940395297955,-14.784457215462211,1.4315477187752395,9,-1.0649986267089773,-2.6399993896484304,-5.2399988174438406,-5.139997482299798,-7.13999938964843,4,-0.11753534207808047,-2.2537221656029676,58.5,-4.0303037308903855,57.86999893188477,1.6486425183861095,56.93999862670898,-0.11753534207808047
3794,2014-09-22,58.06000137329102,58.15999984741211,57.43000030517578,57.81000137329102,513461.0,0.0020711554957946188,2.244464412871826,-0.3246751316565159,72.69543843812158,68.91888199772636,-1.3359905626939224,-2.452292973200521,-4.727375565547902,-5.101744459864285,25.72701692230877,0.7299995422363281,1.4886130166177196,2.0860015869140724,-0.8883902636419023,5.060393437470047,0.5988056616360851,3.57319751219206,-0.713760749816899,62.50005960470181,-14.727666145807667,1.487195925277987,9,-1.1850013732910227,-2.5350017547607493,-5.570001602172859,-5.260000228881843,-6.569999694824226,0,-0.14984499753976355,1.7999935752518552,57.93999862670898,-2.2537221656029676,58.5,-4.0303037308903855,57.86999893188477,-0.14984499753976355
3795,2014-09-23,56.18000030517578,58.0099983215332,56.11999893188477,57.9900016784668,1032103.0,-0.03238031387612206,1.0432484818491978,-7.2400054931640625,55.81151502030374,68.9864271428113,0.7901404757678776,-0.5218646422578601,-2.7310292699814482,-3.17349772782768,25.578080148365473,1.94000244140625,1.3688465326947892,0.15700054168701172,-2.7959150363897365,3.10991611976376,-1.3194572473513588,1.6334583307253823,2.779998779296875,2.112724298142508,-69.86123040461405,1.4764577890383734,9,0.9499988555908203,-0.5300006866455078,-3.7799997329711914,-3.3799991607666016,-4.520000457763672,1,-0.10217162063521712,2.244464412871826,58.06000137329102,1.7999935752518552,57.93999862670898,-2.2537221656029676,58.5,-0.10217162063521712
3796,2014-09-24,55.43000030517578,56.43999862670898,54.93999862670898,56.38000106811523,1241463.0,-0.013349946527695278,1.8037491131686367,0.5248619017410563,49.797975360931645,67.14422453013383,1.7351519173008256,0.27367018895288453,-1.8993697265032097,-2.361160435496558,25.028988676602815,1.5,1.362670281277481,-0.612999534606935,-3.542925770263558,2.316926701049688,-2.0779626524352466,0.8519635832213766,3.4731987762451197,12.189095091282434,-55.17973709730388,1.464963117828312,9,1.519998550415039,0.5249996185302734,-3.0275001525878906,-2.6299991607666016,-3.8600006103515625,2,-0.06494675183656717,1.0432484818491978,56.18000030517578,2.244464412871826,58.06000137329102,1.7999935752518552,57.93999862670898,-0.06494675183656717
3797,2014-09-25,55.459999084472656,56.22000122070313,55.13000106811523,55.599998474121094,803194.0,0.0005412011389449578,-1.7250159741361917,0.14736766022719625,48.01254858646846,64.63879243662987,1.89502947152765,0.36475910764998076,-1.8089255206191055,-2.3316072046190044,25.152118969456573,1.0900001525879048,1.4040931290450303,-0.6480007171630859,-3.457230722321988,2.161229287995816,-2.0526157197425405,0.7566142854163687,3.284671978759768,13.471512319691506,-47.941500141698874,1.4046150025794524,9,1.489999771118164,0.6650009155273438,-3.0049991607666016,-2.6599979400634766,-3.0,3,-0.06491162159303021,1.8037491131686367,55.43000030517578,1.0432484818491978,56.18000030517578,2.244464412871826,58.06000137329102,-0.06491162159303021
3798,2014-09-26,56.08000183105469,56.29999923706055,54.77000045776367,55.5,639319.0,0.011179277980832403,2.000007479823177,-4.142888283378746,53.21757034094154,62.657993645226234,1.2076307347939306,-0.10549773833936626,-2.294606558316673,-2.8943946000721112,25.463025511402282,1.529998779296875,1.5183548275043606,-0.1264980316162081,-2.774264147915602,2.521268084683186,-1.450381089765905,1.1973850265334889,2.5124823347168004,38.643115314155565,-19.598063812529873,1.3238830581496972,9,0.7849979400634766,0.18499755859375,-3.3875017166137695,-3.280000686645508,-3.720001220703125,4,-0.08684027438610453,-1.7250159741361917,55.459999084472656,1.8037491131686367,55.43000030517578,1.0432484818491978,56.18000030517578,-0.08684027438610453
3799,2014-09-29,56.27000045776367,56.61000061035156,55.959999084472656,56.20000076293945,527146.0,0.0033879925197108918,-1.3636287973366625,0.12068874799400174,55.842812537599556,61.91283181972844,0.8306397728154451,-0.14958610911034498,-2.364004183127662,-3.0373078982166106,25.942942115629176,0.6500015258789062,1.5624910688143316,-0.03399944305419922,-2.528443162286308,2.4604442761779097,-1.2812213026702537,1.2132224165618553,2.093134685527346,46.296326820871585,-11.457385857573911,1.2472218596160556,9,0.5949993133544922,0.08499908447265625,-3.567500114440918,-3.469999313354492,-5.020000457763672,0,-0.09720990183408496,2.000007479823177,56.08000183105469,-1.7250159741361917,55.459999084472656,1.8037491131686367,55.43000030517578,-0.09720990183408496
3800,2014-09-30,56.83000183105469,57.04999923706055,56.25,56.5,623788.0,0.00995204138502448,1.0779291553133514,4.71433242506812,57.38523751982533,60.046179027999194,0.28317316990339947,-0.5271143585838587,-2.835352932784552,-3.5523973706939316,26.5423497394741,0.7999992370605469,1.4365723952496694,0.3930017471313505,-1.897694246382855,2.683697740645556,-0.7523462496257523,1.5383497438884532,1.3175452311046882,90.35098579861065,30.635247312449494,1.145347996757101,9,0.03499794006347656,-0.4750022888183594,-4.095001220703125,-4.030000686645508,-4.64000320434571,1,-0.09396445505074491,-1.3636287973366625,56.27000045776367,2.000007479823177,56.08000183105469,-1.7250159741361917,55.459999084472656,-0.09396445505074491
3801,2014-10-01,55.88000106811523,56.97999954223633,55.38999938964844,56.61000061035156,808489.0,-0.016716535849561343,1.1632693310773814,-2.212107550746773,51.666667844041164,57.27513853262998,1.0294665074246794,0.51298194744097,-1.8046212666646042,-2.5560064320050557,26.285635097864102,1.5900001525878906,1.2160532222851401,-0.5974990844726662,-2.8138674449081265,1.618869275962794,-1.7056832646903928,0.5106850957450604,2.064893197780407,48.68426336148595,-9.695772555271503,1.10818418021773,10,0.9049987792968821,0.47499847412110086,-2.7800006866455007,-3.0799999237060476,-1.6000022888183452,2,-0.07551898962133385,1.0779291553133514,56.83000183105469,-1.3636287973366625,56.27000045776367,2.000007479823177,56.08000183105469,-0.07551898962133385
3802,2014-10-02,54.88999938964844,56.290000915527344,54.88999938964844,55.81000137329102,893959.0,-0.01771656513141473,-2.0434750158599844,1.260277480207977,37.837852286257,53.58529088161,1.6243561099863584,1.5360578964657563,-0.7498533783927428,-1.5148411062763145,25.666327943043203,1.4000015258789062,1.0950413606293665,-1.5585006713867173,-3.84446037250018,0.7274590297267451,-2.701480521943452,-0.41552082082998254,2.8644012477592753,5.263113865428116,-46.064296585243845,1.1429798505567312,10,1.5750007629394531,1.4650001525878906,-1.607499122619629,-2.089998245239258,-0.4199981689453054,3,-0.06048460068757677,1.1632693310773814,55.88000106811523,1.0779291553133514,56.83000183105469,-1.3636287973366625,56.27000045776367,-0.06048460068757677
3803,2014-10-03,54.56999969482422,55.459999084472656,54.02000045776367,55.290000915527344,965410.0,-0.0058298360062392085,1.7169847987562619,0.7826083350955477,32.049966517241415,49.06912733484553,1.582462624798012,1.8509322052511763,-0.35586488795821936,-1.1146017245274678,25.08940302543937,1.4399986267089844,0.7675424346964661,-1.815000343322751,-4.238547211944649,0.6085465252991469,-3.0267737776337,-0.6032269090118021,3.005336931804848,18.151797314854914,-28.499231287338343,1.21177343431095,10,1.4449996948242188,1.7849998474121094,-1.1749992370605469,-1.769998550415039,0.43000030517578125,4,-0.038665945064164764,-2.0434750158599844,54.88999938964844,1.1632693310773814,55.88000106811523,1.0779291553133514,56.83000183105469,-0.038665945064164764
3804,2014-10-06,54.790000915527344,55.22999954223633,54.599998474121094,54.88000106811523,498424.0,0.004031541541752892,-1.6808268876461947,0.12499999999999013,37.71431486164883,47.05832731721721,0.9497033265664143,1.6642786567596488,-0.5135920264081832,-1.258336886359892,24.48130036840606,0.6599998474121094,0.3252620209050363,-1.5619991302490206,-4.056098306621877,0.9321000461238356,-2.8090487184354487,-0.3149495420625925,2.5009088175924887,25.41256659985698,-19.674704695480067,1.2470495881864292,10,0.7449989318847656,1.5649986267089844,-1.3325004577636719,-1.989999771118164,0.29000091552734375,0,-0.0443511637994356,1.7169847987562619,54.56999969482422,-2.0434750158599844,54.88999938964844,1.1632693310773814,55.88000106811523,-0.0443511637994356
3805,2014-10-07,52.95000076293945,54.849998474121094,52.90999984741211,54.66999816894531,981042.0,-0.03358277280237165,-1.1555549433199324,19.111049887680057,24.53420073497996,44.251241247667025,2.5516813447005546,3.51185172944826,1.346018756187135,0.6250912626325871,24.66451923859912,1.9399986267089844,-0.10837379444048878,-3.292499351501462,-6.173009893356003,-0.4119888096469211,-4.732754622428729,-1.852244080574195,4.079236228151885,0.9828235510241572,-39.23491651414076,1.4402552709272691,10,2.029998779296875,2.9849987030029297,0.6599998474121094,-0.14999961853027344,1.1399993896484375,1,-0.03210577409716131,-1.6808268876461947,54.790000915527344,1.7169847987562619,54.56999969482422,-2.0434750158599844,54.88999938964844,-0.03210577409716131
3806,2014-10-08,52.41999816894531,52.86999893188477,52.040000915527344,52.68999862670898,852363.0,-0.010009491715911367,1.6349098703610265,0.1569772470707697,18.200869877499002,40.93883250222598,2.916516548833826,4.017047278266233,1.8989042110042504,1.183586091574341,25.396803657426787,0.9099998474121094,-0.6216393147408397,-3.676001930236815,-7.00997653056217,-0.3420273299114598,-5.342989230399489,-2.009014630074141,4.197315107778103,8.941111845128678,-24.400119332545525,1.6669873001626772,10,2.125001907348633,3.0800018310546875,1.2750024795532227,0.3800029754638672,1.94000244140625,2,-0.00438762972663731,-1.1555549433199324,52.95000076293945,-1.6808268876461947,54.790000915527344,1.7169847987562619,54.56999969482422,-0.00438762972663731
3807,2014-10-09,52.16999816894531,53.52000045776367,51.95000076293945,53.08000183105469,731107.0,-0.004769172238317743,-1.3259281027652348,3.37037821952848,18.810846923605226,37.11586323363305,2.9622654601017757,4.219543489874788,2.1267997989921383,1.4494174809432963,25.545591366791697,1.5699996948242188,-0.862032969665556,-3.7585018157958956,-7.523120376797344,0.0061167452055528315,-5.640811096296616,-1.876192535295175,3.898037624434572,6.2677353620432,-23.02544005630643,1.882309280500724,10,2.3300018310546875,3.285001754760742,1.5950021743774414,0.6300029754638672,2.8500022888183594,3,0.04044471313797304,1.6349098703610265,52.41999816894531,-1.1555549433199324,52.95000076293945,-1.6808268876461947,54.790000915527344,0.04044471313797304
3808,2014-10-10,52.04999923706055,52.59000015258789,51.65999984741211,52.0,849918.0,-0.0023001521199246255,-1.5479476393279858,-0.05494399543914954,17.51352876114406,32.857053925138,2.738470745864575,4.136567778632752,2.2331603006139886,1.578643204084571,24.701197493382622,0.9300003051757812,-0.9970389193285456,-3.6150007247924805,-7.694126732499747,0.46412528291478594,-5.654563728646117,-1.5754377209388437,3.4415116520576774,10.924353585067756,-13.583093385387915,2.039563003853634,10,2.3050003051757812,3.260000228881836,1.9749994277954102,0.7500019073486328,3.2900009155273438,4,0.046493794795668286,-1.3259281027652348,52.16999816894531,1.6349098703610265,52.41999816894531,-1.1555549433199324,52.95000076293945,0.046493794795668286
3809,2014-10-13,51.84000015258789,52.4000015258789,51.36000061035156,51.599998474121094,728180.0,-0.004034564602320545,-1.8889018400682211,4.800106813153277,21.372051978482702,28.855588864988814,2.5188769413792684,4.068428223287299,2.439372321779395,1.7804551185833049,23.055005301787215,1.0400009155273366,-1.1341997964324335,-3.5159997940063477,-7.776256858244828,0.7442572702321328,-5.646128326125584,-1.385871261887111,3.0384689698573553,13.753576964023775,-13.025401239620464,2.13012853211924,10,2.3299999237060547,3.3199996948242188,2.2899999618530273,1.0300006866455078,4.450000762939453,0,0.060956787000594925,-1.5479476393279858,52.04999923706055,-1.3259281027652348,52.16999816894531,1.6349098703610265,52.41999816894531,0.060956787000594925
3810,2014-10-14,51.7400016784668,51.88000106811523,50.81999969482422,51.59000015258789,798668.0,-0.0019289829056087227,3.930235446496821,0.6250019868075976,23.37664911246415,25.712253450369147,2.034923142559613,3.962016086860949,2.539824171080916,1.8650552901754267,21.916448989754777,1.0600013732910085,-1.4050482008782836,-3.3559984207153306,-7.838147739419938,1.1261508979892767,-5.597073080067631,-1.1149237613630305,2.505143111801587,34.07413791398284,5.224518710784647,2.2410746593523028,10,1.8149986267089844,3.1499977111816406,2.389998435974121,1.1299991607666016,4.759998321533203,1,0.0645535377703308,-1.8889018400682211,51.84000015258789,-1.5479476393279858,52.04999923706055,-1.3259281027652348,52.16999816894531,0.0645535377703308
3811,2014-10-15,50.0,52.209999084472656,49.76499938964844,51.68999862670898,1272868.0,-0.033629718245466345,-1.2638887662455782,-11.266542902192109,18.402808745186377,23.55280416802797,3.18842967998377,5.356834198303929,4.296820811192433,3.5828971068389706,20.451799564937584,2.4449996948242188,-1.796963005049598,-4.702500152587888,-9.52794150736058,0.12294120218480487,-7.115220829974234,-2.2897794752015415,3.5601157711795537,6.258336711193467,-23.52293168766772,2.4127206773863454,10,2.612499237060547,4.362499237060547,4.130000114440918,2.8700008392333984,6.659999847412109,2,0.08180000305175783,3.930235446496821,51.7400016784668,-1.8889018400682211,51.84000015258789,-1.5479476393279858,52.04999923706055,0.08180000305175783
3812,2014-10-16,49.61999893188477,50.709999084472656,48.4000015258789,50.18000030517578,1317392.0,-0.007600021362304532,1.8518507180819213,0.3313620286079927,11.547626238016079,21.274766359225158,3.0645349759127285,5.309687987599844,4.685238305356563,3.945329177694461,19.109869953532097,2.309997558593757,-2.307732404288025,-4.638501167297356,-9.624192121756444,0.34718978716173154,-7.1313466445269,-2.1456556900678123,3.1810935629885577,29.116892741421086,0.43772718296962765,2.492845477229544,10,2.1950016021728445,4.0600013732910085,4.510001182556145,3.2500019073486257,7.63999938964843,3,0.09552603346432087,-1.2638887662455782,50.0,3.930235446496821,51.7400016784668,-1.8889018400682211,51.84000015258789,0.09552603346432087
3813,2014-10-17,51.13000106811523,51.2599983215332,49.22000122070313,49.56999969482422,1314685.0,0.030431321417464963,1.24176013045455,-2.785709906608288,23.55969799555885,19.702031151881823,1.1345647407802275,3.439693881667317,3.2249061480434165,2.424763578523816,17.99810471865107,2.039997100830071,-2.687356054958059,-2.787999153137214,-7.643523718767447,2.067525412493019,-5.215761435952331,-0.3602368703220975,1.079998016357429,68.2499885559082,40.07259046416283,2.427762282815115,10,0.49499893188477273,2.549999237060554,2.9999990463256907,1.7399997711181712,7.61000061035157,4,0.07608056538990082,1.8518507180819213,49.61999893188477,-1.2638887662455782,50.0,3.930235446496821,51.7400016784668,0.07608056538990082
3814,2014-10-20,49.36000061035156,51.15999984741211,49.34500122070313,50.790000915527344,1607838.0,-0.03461764953624147,-1.4863010477360163,-0.916666055337519,15.82801556311584,18.73467724389692,2.2946220993249966,4.769002429078185,5.001821769584211,4.163901249518091,16.87542205029998,1.8149986267089773,-2.898451546337455,-4.122999572753905,-8.974938969716945,0.7289398242091352,-6.548969271235421,-1.6970298742723884,2.087998962402345,25.196842509972427,4.682232733487844,2.425969698481518,10,1.6000003814697266,4.319999694824219,5.5099992752075195,4.25,9.139999389648438,0,0.12115071856344817,1.24176013045455,51.13000106811523,1.8518507180819213,49.61999893188477,-1.2638887662455782,50.0,0.12115071856344817
3815,2014-10-21,50.43999862670898,50.61000061035156,49.11000061035156,49.13000106811523,1571024.0,0.02188002437202008,-1.2222247339599097,-0.9160820133060881,25.406872108367608,19.535344158437876,0.9176368469859142,3.4118567519597534,3.967221476293112,3.0546961195985105,17.200970203965905,1.5,-3.0253513922113626,-2.7560014724731516,-7.615282736879571,2.103279791933268,-5.185642104676361,-0.32636084026994183,0.8199996948242259,53.543265302853015,35.080352483230484,2.429640632203211,10,0.5200023651123118,3.240001678466804,5.290001869201667,3.940002441406257,8.330001831054695,1,0.11597942997803079,-1.4863010477360163,49.36000061035156,1.24176013045455,51.13000106811523,1.8518507180819213,49.61999893188477,0.11597942997803079
3816,2014-10-22,51.83000183105469,52.41999816894531,50.4000015258789,50.68999862670898,1084896.0,0.02755755833049678,-1.3488368482568691,0.870233075525328,36.64923313312284,21.517387070606496,-0.6312402117179374,1.8322632753805124,2.6471186634929325,1.6515750107731577,18.05059014050817,2.0199966430664134,-3.243427699919792,-1.1859983444213853,-5.962852921251475,3.5908562324087043,-3.57442563283643,1.2024289439936595,-3.4300003051757884,85.32346192606316,62.49789599498911,2.3884272884150453,10,-1.335000991821289,1.8499984741210938,4.062498092651367,2.549999237060547,6.569999694824212,2,0.09010221886867109,-1.2222247339599097,50.43999862670898,-1.4863010477360163,49.36000061035156,1.24176013045455,51.13000106811523,0.09010221886867109
3817,2014-10-23,51.86000061035156,51.959999084472656,50.79999923706055,51.65999984741211,908348.0,0.0005787917853961044,4.800032425112295,0.17543877260787255,37.86930314362308,23.779139779770833,-0.7932558331772412,1.6008073586458522,2.6697896804609798,1.598120921844135,18.946124594151954,1.1599998474121094,-3.1696281877201713,-0.9759996414184542,-5.634942783502687,3.682943500665779,-3.305471212460567,1.3534719296236588,-3.3795991516113375,83.08163227674208,57.20017197779629,2.329471571042116,10,-1.4500007629394531,1.8199996948242188,4.069998741149902,2.549999237060547,7.069999694824219,3,0.09255686811739916,-1.3488368482568691,51.83000183105469,-1.2222247339599097,50.43999862670898,-1.4863010477360163,49.36000061035156,0.09255686811739916
3818,2014-10-24,51.209999084472656,52.02999877929688,51.1500015258789,51.4900016784668,799384.0,-0.012533773972790208,-3.4000114441571956,-1.4000076293654276,34.56896574403655,25.245463531499038,-0.30724953302532043,1.9681622819248759,3.3682505098246907,2.21937194776703,20.184306313695974,0.879997253417983,-3.003992816119805,-1.3825010299682603,-5.831907978448854,3.066905918512333,-3.6072045042085534,0.8422024442720328,-2.6508056915283262,63.44410945769026,35.95411308262115,2.2247034742402967,10,-0.7999992370605469,2.3900012969970703,4.7350006103515625,3.200000762939453,7.8899993896484375,4,0.11814097530212542,4.800032425112295,51.86000061035156,-1.3488368482568691,51.83000183105469,-1.2222247339599097,50.43999862670898,0.11814097530212542
3819,2014-10-27,50.79999923706055,51.72999954223633,50.52000045776367,51.58000183105469,423955.0,-0.008006245943019796,1.2407431609063455,2.7856977425375677,39.42969370661579,27.029135153071444,-0.06737292671720496,2.0525890015129846,3.8087599115237296,2.599062980895738,21.37163204344954,1.2099990844726562,-2.850350132648124,-1.519000816345212,-5.679714580268687,2.641712947578263,-3.599357698306953,0.5613560656165291,-2.163589748596195,51.05739798270362,19.379385574177306,2.080356881961738,10,-0.3899993896484375,2.480001449584961,5.287500381469727,3.6100006103515625,8.350002288818352,0,0.15629926300498287,-3.4000114441571956,51.209999084472656,4.800032425112295,51.86000061035156,-1.3488368482568691,51.83000183105469,0.15629926300498287
3820,2014-10-28,51.4900016784668,52.0099983215332,51.2400016784668,51.2400016784668,715871.0,0.013582725428524567,-5.15997314453125,-0.32051175460818787,45.49856736592896,30.03977499982062,-0.8901790607781237,0.9929225008019387,3.1182613257814538,1.8888431776159536,22.191071465228767,1.2099990844726562,-2.656433667217776,-0.5619983673095703,-4.149759186551137,3.025762451931996,-2.3558787769303535,1.231882042311213,-2.777920416392824,53.96049326761484,18.604756831834422,1.793880409620783,10,-1.0800018310546875,1.7149982452392578,4.70999813079834,2.9199981689453125,7.899997711181641,1,0.13614290334087897,1.2407431609063455,50.79999923706055,-3.4000114441571956,51.209999084472656,4.800032425112295,51.86000061035156,0.13614290334087897
3821,2014-10-29,51.65999984741211,52.02000045776367,51.47000122070313,51.66999816894531,662200.0,0.003301576294498565,-1.820540910647105,-0.0399932861328125,47.5122042354661,34.03583922175951,-0.8939519363540711,0.5170729282074333,2.9513440481138034,1.710108948522631,23.8202241069293,0.5499992370605398,-2.545452800907583,-0.18100013732910014,-3.2845391484634803,2.92253887380528,-1.7327696428962938,1.3707693682380935,-2.873760247200707,75.49673224079572,34.955369893925166,1.5517695055671916,10,-0.8950004577636719,1.0650005340576172,4.729999542236328,2.75,8.330001831054688,2,0.13763067424220554,-5.15997314453125,51.4900016784668,1.2407431609063455,50.79999923706055,-3.4000114441571956,51.209999084472656,0.13763067424220554
3822,2014-10-30,51.56999969482422,52.22000122070313,50.93999862670898,51.90999984741211,753235.0,-0.0017421632375865803,1.6666640175793337,34.00572300648607,47.65166680166159,36.712724644659815,-0.5568096863506398,0.36427040323358284,3.004434948631996,1.78756756233129,25.503693557469475,1.2800025939941548,-2.4704981102869255,-0.10500030517577841,-2.8571365952941292,2.6471359849425724,-1.4810684502349574,1.2710678398834006,-2.7110849232381398,61.76463328434042,16.754965039280833,1.376068145059176,10,-0.8050003051757812,1.1550006866455078,4.882499694824219,2.8400001525878906,10.09000015258789,3,0.13244137815537282,-1.820540910647105,51.65999984741211,-5.15997314453125,51.4900016784668,1.2407431609063455,50.79999923706055,0.13244137815537282
3823,2014-10-31,52.459999084472656,52.97999954223633,51.72999954223633,52.18999862670898,771469.0,0.01725808405885565,-1.1008427605617548,-0.794118637031739,52.84403040417224,40.82561518255496,-1.3838336089438243,-0.7293016626581164,2.1203122081368875,0.8889569172200709,26.371989433222886,1.4099998474121094,-2.123420944070915,0.8904991149902344,-1.5369883214948672,3.317986551475336,-0.32324460325231286,2.1042428332327816,-3.529862644939392,78.86176214268214,28.66333614351212,1.2137437182425501,10,-1.414999008178711,0.2650012969970703,4.077500343322754,1.9500007629394531,8.270000457763672,4,0.1233320879454256,1.6666640175793337,51.56999969482422,-1.820540910647105,51.65999984741211,-5.15997314453125,51.4900016784668,0.1233320879454256
3824,2014-11-03,52.36000061035156,52.63999938964844,52.11000061035156,52.40999984741211,593491.0,-0.001906185205228006,1.0784334258338133,-0.18518204552197198,52.84403040417224,43.87418832653326,-0.9091385078277909,-0.8650379070920167,2.1935533562606437,0.9887764963624619,27.287209097039362,0.529998779296875,-1.6609520242736409,0.9120006561279297,-1.0318599790905694,2.8558612913464287,-0.05992966148131984,1.8839309737371792,-3.2678696467101744,69.60790913544798,16.65233775918199,0.9719303176092485,11,-0.6700000762939453,0.36499977111816406,4.204998970031738,2.049999237060547,5.649997711181641,0,0.12872417466009423,-1.1008427605617548,52.459999084472656,1.6666640175793337,51.56999969482422,-1.820540910647105,51.65999984741211,0.12872417466009423
3825,2014-11-04,51.25,52.93000030517578,51.13999938964844,52.45000076293945,868404.0,-0.02119940025615885,-1.521124528200513,24.000381475547417,56.08568393370529,46.033793971042414,0.3663718391890356,0.11707528690104141,3.244326280076777,2.082561531289869,27.37157180733793,1.7900009155273438,-1.398793307010628,-0.11299991607666016,-1.9244848972751782,1.698485065121858,-1.0187424066759192,0.7927425745225989,-2.0023542932148146,15.1961389297164,-41.86250799654478,0.9057424905992608,11,0.5,1.4750003814697266,5.359999656677246,3.1599998474121094,6.529998779296882,1,0.15414637123666153,1.0784334258338133,52.36000061035156,-1.1008427605617548,52.459999084472656,1.6666640175793337,51.56999969482422,0.15414637123666153
3826,2014-11-05,52.18999862670898,52.349998474121094,51.41999816894531,51.849998474121094,881811.0,0.018341436618711793,1.8181833945033667,-0.2833332803514546,61.86518587399875,48.700003163306384,-0.5779708263909598,-0.8864885437865766,2.2602821969437414,1.1279762537828475,26.990541878529278,1.0999984741210938,-0.812110949946252,0.8384986877441349,-0.9474733340565678,2.6244707095448376,-0.054487323156216405,1.7314846986444863,-2.7930587665057445,61.27448230467428,0.6532438179094129,0.8929860109003526,11,-0.43999862670897727,0.5000019073486399,4.420001029968269,2.2850017547607493,5.810001373291023,2,0.13795748136415464,-1.521124528200513,51.25,1.0784334258338133,52.36000061035156,-1.1008427605617548,52.459999084472656,0.13795748136415464
3827,2014-11-06,54.27999877929688,54.97000122070313,52.84000015258789,53.0,1710714.0,0.04004598979848062,-1.6625038743056142,3.7647006024976033,63.80367113631515,51.94830376244845,-2.557547563900009,-2.9621802155361365,0.17766140733163382,-0.9687568191020262,26.646265777403705,2.780002593994155,-0.345400137023411,2.8229988098144574,0.630445994670886,5.015551624958029,1.7267224022426717,3.919275217386243,-4.739736531812326,81.98427907236172,21.405678433993415,1.0962764075717866,11,-1.5349979400634837,-1.934997558593757,2.2900009155273366,0.6350002288818288,2.3199996948242116,3,0.1051953394911973,1.8181833945033667,52.18999862670898,-1.521124528200513,51.25,1.0784334258338133,52.36000061035156,0.1051953394911973
3828,2014-11-07,54.47000122070313,54.95000076293945,54.08000183105469,54.58000183105469,925518.0,0.0035004135165661587,1.0470599851002145,-0.08593805879407165,75.99185991099301,56.010766674045925,-2.4993178620537364,-3.121634142640751,-0.0009898081911074996,-1.1681281167111806,26.120283602153894,0.8699989318847656,-0.1009232610302675,2.8920011520385813,0.3263033315969821,5.4576989724801805,1.6091522418177817,4.174850062259381,-4.603954634825463,86.94517595407228,20.98672537790017,1.2828489102208012,11,-1.5150012969970774,-2.540000915527351,1.9399986267089773,0.5149974822997976,0.9399986267089773,4,0.1319992374807617,-1.6625038743056142,54.27999877929688,1.8181833945033667,52.18999862670898,-1.521124528200513,51.25,0.1319992374807617
3829,2014-11-10,55.0,55.02999877929688,54.349998474121094,54.47000122070313,564108.0,0.009730104046618226,1.3051000879325192,-4.818143986683559,74.56896604879279,59.2408109721419,-2.6495185472662115,-3.5866444232006103,-0.5200146257116884,-1.6891805014883232,25.417392675489925,0.6800003051757884,0.14936713602963891,3.2639999389648438,0.27593650213591303,6.2520633757937745,1.769968220550382,4.758031657379306,-4.827716136032805,99.22882303332203,30.390443400765477,1.4940317184144645,11,-2.0150012969970703,-3.184999465942383,1.1849994659423828,-0.015001296997070312,1.470001220703132,0,0.10418180985884229,1.0470599851002145,54.47000122070313,-1.6625038743056142,54.27999877929688,1.8181833945033667,52.18999862670898,0.10418180985884229
3830,2014-11-11,55.08000183105469,55.43999862670898,54.95000076293945,55.29999923706055,502145.0,0.0014545787464488313,-1.0416597127847815,-0.41509040133587244,70.38895547191197,61.78267222063588,-2.4213568666004903,-3.587526375470212,-0.5830508700482682,-1.7571251643552017,24.48390497428144,0.48999786376952414,0.5274064659614695,3.177001762390134,-0.16444565518297338,6.518449179963241,1.5062780536035802,4.8477254711766875,-4.519100773861119,91.04485684923138,23.288262979820274,1.6707237087865543,11,-1.8900032043457102,-3.1600017547607493,0.8649978637695312,-0.09500312805175781,1.2399978637695312,1,0.053195286729757374,1.3051000879325192,55.0,1.0470599851002145,54.47000122070313,-1.6625038743056142,54.27999877929688,0.053195286729757374
3831,2014-11-12,54.09000015258789,55.36999893188477,53.9900016784668,55.0099983215332,669320.0,-0.017973886084887924,-1.4642915531335277,4.181859166652217,62.48599391613736,63.43093078891098,-1.173853556887586,-2.3983669364169202,0.3837481046030362,-0.7437755228384049,22.78340306944489,1.3799972534179759,0.8524229577004974,1.9825000762939453,-1.3691748091535842,5.334174961741475,0.3066626335701841,3.6583375190177065,-3.041189338442784,48.07695129215623,-17.008260576611143,1.6758374427237632,11,-0.8000011444091797,-2.1700000762939524,1.3674993515014648,0.8949985504150391,5.869998931884766,2,0.06821960836198016,-1.0416597127847815,55.08000183105469,1.3051000879325192,55.0,1.0470599851002145,54.47000122070313,0.06821960836198016
3832,2014-11-13,54.36000061035156,54.9000015258789,54.1500015258789,54.56000137329102,510035.0,0.004991688981364373,-1.4193590067002873,0.2173925663012367,68.42105497980666,65.1617112973148,-1.124752518555134,-2.4190782065236007,0.08030876481265636,-0.991175686288841,20.412606117457678,0.8100013732910085,1.0818295915453717,2.015500450134276,-1.265157618355964,5.296158518624516,0.3751714158891559,3.655829484379396,-2.872071014950066,25.517221421280396,-38.1324907318492,1.6403290342451213,11,-1.0700016021728516,-2.4400005340576243,0.6624994277954102,0.6249980926513672,5.599998474121094,3,0.0669609887560465,-1.4642915531335277,54.09000015258789,-1.0416597127847815,55.08000183105469,1.3051000879325192,55.0,0.0669609887560465
3833,2014-11-14,55.02000045776367,55.31999969482422,54.4000015258789,54.65999984741211,649164.0,0.012141277409890794,-1.0909114553982293,-1.7999961853172224,73.97727134799217,67.50984917996146,-1.546006679585929,-2.9225470916317065,-0.6180781424181774,-1.627382021463795,18.49172797071761,0.9599990844726562,1.3108932102160864,2.4810003280639634,-0.9541001149950148,5.916100771122942,0.7634501065344708,4.198550549593456,-3.1368639592314267,71.03454807581038,5.552731617640134,1.7175502215294907,11,-1.730001449584961,-3.1000003814697337,-0.04250049591064453,-0.03500175476074219,5.310001373291016,4,0.028716793951506947,-1.4193590067002873,54.36000061035156,-1.4642915531335277,54.09000015258789,-1.0416597127847815,55.08000183105469,0.028716793951506947
3834,2014-11-17,55.34000015258789,55.66999816894531,54.58000183105469,54.7599983215332,526772.0,0.0058160612897462105,-1.3191539441752498,1.6111134658585173,72.83510281581664,69.37089572241827,-1.5632298611120987,-2.921348586349005,-0.9609651611137338,-1.915418331431482,16.560179104308748,1.089996337890625,1.5779610661192933,2.50200004577637,-0.806716988584796,5.810717080137536,0.847641528595787,4.156358562956953,-3.1011774412379722,80.35721989732085,12.863748416460794,1.6543585171805815,11,-1.7950019836425781,-3.3050003051757812,-0.5075006484985352,-0.35500144958496094,5.0,0,0.0012649023243804791,-1.0909114553982293,55.02000045776367,-1.4193590067002873,54.36000061035156,-1.4642915531335277,54.09000015258789,0.0012649023243804791
3835,2014-11-18,56.290000915527344,56.36999893188477,55.36000061035156,55.36000061035156,628896.0,0.01716662017202819,-1.1720386884008782,1.6034437399700088,75.13571992758291,70.84539950614985,-1.9256224688834536,-3.594924138571244,-1.913292243283756,-2.8363889833520375,14.593784978707813,1.029998779296882,1.757705495174342,3.1595006942749038,-0.2880281570934784,6.607029545643286,1.4357362685907162,4.883265119959091,-3.63943714926598,96.63873492952389,28.911841848548434,1.72376442568419,11,-1.6850013732910156,-3.905000686645508,-1.6250009536743164,-1.305002212524414,4.099998474121094,1,0.003197731430950146,-1.3191539441752498,55.34000015258789,-1.0909114553982293,55.02000045776367,-1.4193590067002873,54.36000061035156,0.003197731430950146
3836,2014-11-19,56.5,56.90999984741211,55.9000015258789,56.31000137329102,466036.0,0.0037306640798921986,1.000000000000014,0.20429953157172914,76.4201465039717,72.24723010255613,-1.6315261741934677,-3.6228662636039175,-2.129995336857178,-3.0195145398504764,14.304998371156932,1.0099983215332102,1.973537678376566,3.135999870300296,-0.5640058384010729,6.8360055790016645,1.2859970159496115,4.98600272465098,-3.3287153105513596,85.14492403081064,15.975478928699374,1.8500028543506848,11,-1.0499992370605469,-3.844999313354492,-2.2775001525878906,-1.6100006103515625,3.779998779296882,2,-0.0031858461093058343,-1.1720386884008782,56.290000915527344,-1.3191539441752498,55.34000015258789,-1.0909114553982293,55.02000045776367,-0.0031858461093058343
3837,2014-11-20,56.65999984741211,56.90999984741211,55.77000045776367,56.4900016784668,722830.0,0.002831855706409092,2.4029925527796125,0.8947336719738525,74.41860258804962,72.0724237333402,-1.5851107265782218,-3.5888251236077764,-2.300458713844378,-3.1971036977090534,13.958232555809595,1.1399993896484375,2.269647049019106,3.055999755859375,-0.8501977655479038,6.962197277266654,1.1029009951557356,5.009098516563014,-2.8905207326893105,90.03983397696896,21.18362223050866,1.9530987607036394,11,-1.2099990844726562,-4.004999160766602,-3.1725006103515625,-2.2975006103515625,3.0699996948242188,3,0.0582421328264664,1.000000000000014,56.5,-1.1720386884008782,56.290000915527344,-1.3191539441752498,55.34000015258789,0.0582421328264664
3838,2014-11-21,57.2599983215332,57.63000106811523,56.56999969482422,56.68999862670898,726044.0,0.010589454213500105,-1.617295230201173,3.3529754959160276,76.92305757550479,72.33398945853043,-1.953119992066675,-3.9129523500656163,-2.9621926515456494,-3.7957332312250713,13.821041934790484,1.0600013732910085,2.463525127784031,3.3534982681274386,-0.7061169148147002,7.413113451069577,1.3236906766563692,5.383305859598508,-2.988035889580118,87.86875937258866,18.31831571038647,2.02980759147107,11,-1.4499969482421875,-3.8899974822998047,-4.512497901916504,-3.579998016357422,2.220001220703125,4,0.047153350368228875,2.4029925527796125,56.65999984741211,1.000000000000014,56.5,-1.1720386884008782,56.290000915527344,0.047153350368228875
3839,2014-11-24,58.7400016784668,59.0,57.15999984741211,57.27999877929688,915342.0,0.02584707300588618,-1.1647050903746254,2.561409966403832,89.54592236470823,74.46254133550778,-3.1813677490155996,-5.025258703355064,-4.510573124633453,-5.248982108501757,13.578782696260536,1.8400001525878906,2.5252197366576894,4.436501502990723,0.11172668053457357,8.761276325446872,2.274114091762648,6.598888914218797,-3.863592292004526,92.85718777116843,15.752530469336932,2.162387411228075,11,-2.2450008392333984,-4.685001373291016,-6.087501525878906,-5.060001373291016,1.3799972534179759,0,0.027068439005012213,-1.617295230201173,57.2599983215332,2.4029925527796125,56.65999984741211,1.000000000000014,56.5,0.027068439005012213
3840,2014-11-25,58.5,59.38000106811523,58.2599983215332,58.7400016784668,933276.0,-0.004085830296371551,-2.111096982701509,-0.16438438485516016,85.97488913682224,77.07241858225055,-2.687881213210737,-4.461923489566203,-4.308330176988839,-4.970416580185542,13.64631706763689,1.1200027465820241,2.4602134562408793,3.8459999084472685,-0.6514917941208154,8.343491611015352,1.5972540571632265,6.09474575973131,-2.7988724908301847,75.62324323181959,-3.339911536403818,2.248745851284041,11,-1.7349987030029368,-4.254999160766602,-6.179999351501465,-4.819999694824219,0.8199996948242188,1,0.03145299406133151,-1.1647050903746254,58.7400016784668,-1.617295230201173,57.2599983215332,2.4029925527796125,56.65999984741211,0.03145299406133151
3841,2014-11-26,58.77000045776367,58.9900016784668,58.40999984741211,58.52000045776367,528672.0,0.004615392440404653,-1.4680864878903968,-1.0416593817054756,82.30213134288707,78.61476040037059,-2.4855972080585005,-4.397406539637018,-4.643711716360052,-5.208034859837454,13.726820938973262,0.5800018310546875,2.4070875636670834,3.760500335693358,-0.862784354208884,8.3837850255956,1.4488579907422405,6.072142680644475,-2.333098236804773,83.10247902445226,4.3346986461622805,2.3116423449511205,11,-1.8799991607666087,-3.8799991607666087,-6.449999809265137,-5.090000152587891,-1.7400016784667898,2,0.027565065837442226,-2.111096982701509,58.5,-1.1647050903746254,58.7400016784668,-1.617295230201173,57.2599983215332,0.027565065837442226
3842,2014-11-27,58.4000015258789,58.83000183105469,58.290000915527344,58.709999084472656,438995.0,-0.0062957108899578396,-1.0377439972361375,-1.2399902343750284,77.55959055967392,79.01279586833522,-1.65645131660051,-3.678061350735682,-4.3650512269937,-4.7819291117199825,13.43296275616459,0.5400009155273438,2.4318909190074436,3.0490013122558537,-1.513154378989995,7.611157003501702,0.7679234666329293,5.330079157878778,-1.3744795354887316,65.12458849482428,-12.087949555759508,2.2810778456229257,11,-1.4200000762939382,-3.450000762939446,-6.312500953674309,-4.720001220703118,-1.1300010681152273,3,0.03219173295029609,-1.4680864878903968,58.77000045776367,-2.111096982701509,58.5,-1.1647050903746254,58.7400016784668,0.03219173295029609
3843,2014-11-28,58.93000030517578,59.02000045776367,58.20000076293945,58.38999938964844,515246.0,0.009075321326182273,1.2777730682829653,-1.741952155936168,77.55959055967396,79.53773895098604,-1.7584045385669782,-3.8983619981612705,-4.964059737421508,-5.242748930075614,13.877569952277627,0.8199996948242188,2.628226336286602,3.255500030517581,-1.3607485023072172,7.871748563342379,0.9473757641051819,5.56362429692998,-1.4335824992406003,79.72970650903868,5.083056966662241,2.3081242664123978,11,-1.5599994659423828,-3.979999542236328,-6.885000228881836,-5.25,-0.029998779296882105,4,0.013575415457621975,-1.0377439972361375,58.4000015258789,-1.4680864878903968,58.77000045776367,-2.111096982701509,58.5,0.013575415457621975
3844,2014-12-01,59.099998474121094,59.29999923706055,58.40999984741211,58.41999816894531,427269.0,0.002884747464193982,-1.542866485013624,1.259257689427655,77.83930722573277,79.83813753966935,-1.4963105155500571,-3.728698713552774,-5.2063837141601965,-5.361037818284714,14.402701303243559,0.8899993896484375,2.780646890950379,3.088498306274417,-1.4928843001237766,7.66988091267261,0.7978070030753202,5.379189609473514,-1.2268640157499036,76.27097274755161,3.5458013665097496,2.2906913031990985,12,-1.5249977111816406,-4.149997711181641,-7.094998359680176,-5.4199981689453125,0.15999984741210938,0,0.0064297982728651615,1.2777730682829653,58.93000030517578,-1.0377439972361375,58.4000015258789,-1.4680864878903968,58.77000045776367,0.0064297982728651615
3845,2014-12-02,59.1500015258789,60.0099983215332,58.79999923706055,59.38999938964844,716883.0,0.0008460753476957628,-1.5744594506850205,-0.3529378765609502,90.28661849702195,81.37885665000827,-1.2269897353702532,-3.3270891474341795,-5.269015409260668,-5.331850752039038,14.454982599765115,1.2099990844726562,2.8440890705837276,2.7435012817382756,-1.4556432929280234,6.9426458564045745,0.6439289944051225,4.843073569071429,-0.9754937455589001,52.48630079244607,-22.391863284107316,2.099572287333151,12,-1.2600021362304616,-3.6750030517578054,-7.3050012588500906,-5.470001220703118,0.8099975585937571,1,0.01639894135220743,-1.542866485013624,59.099998474121094,1.2777730682829653,58.93000030517578,-1.0377439972361375,58.4000015258789,0.01639894135220743
3846,2014-12-03,59.38999938964844,59.79999923706055,59.18000030517578,59.18999862670898,478967.0,0.004057444760412032,-4.636420384595377,-0.8333439298089504,90.23999023437491,83.1367886107111,-1.133085949787116,-3.162149008474799,-5.494935054671849,-5.504510076147298,14.510089242515006,0.6499977111816477,2.9352581368467767,2.6234991073608427,-1.2775467096945547,6.52454492441624,0.6729761988331404,4.574022015888545,-0.9799995422363281,65.74586916203002,-14.740950441529634,1.950522908527699,12,-1.1000003814697266,-3.9150009155273438,-7.5824995040893555,-5.709999084472656,-0.07999801635741477,2,-0.0011786444779189331,-1.5744594506850205,59.1500015258789,-1.542866485013624,59.099998474121094,1.2777730682829653,58.93000030517578,-0.0011786444779189331
3847,2014-12-04,59.9900016784668,60.9000015258789,59.38000106811523,59.43000030517578,1006532.0,0.010102749536699651,-3.606063058116249,2.7999961853171866,90.14538982616317,84.60593663856203,-1.3533742062026377,-3.4914469327041644,-6.074563882028812,-6.014798667313087,16.32303412124839,1.5200004577636719,2.9416332167874018,2.9380012512207045,-1.0319998779983734,6.9080023804397825,0.953000686611162,4.923001815830247,-1.2600021362304688,66.29631147135674,-14.750570639347842,1.9850005646095399,12,-0.9600009918212891,-4.070001602172859,-8.245001792907715,-6.310001373291016,-1.3000030517578196,3,-0.04934160387317332,-4.636420384595377,59.38999938964844,-1.5744594506850205,59.1500015258789,-1.542866485013624,59.099998474121094,-0.04934160387317332
3848,2014-12-05,61.65999984741211,61.70000076293945,60.31000137329102,60.459999084472656,731414.0,0.02783794169395315,1.1718696449060373,2.1428532503184585,91.90980721109229,84.86859051038248,-2.6078374670114357,-4.843498518261846,-7.724350607867869,-7.58238564315657,18.355379457220007,1.7099990844726562,2.9732331109497636,4.248499488830568,-0.027417213857731326,8.524416191518867,2.1105411374864147,6.386457840174721,-2.495999908447267,98.78416703963342,16.92094204974498,2.1379583513441505,12,-1.7099990844726562,-5.239999771118164,-9.914999961853027,-7.979999542236328,-0.7700004577636719,4,-0.07119687642737949,-3.606063058116249,59.9900016784668,-4.636420384595377,59.38999938964844,-1.5744594506850205,59.1500015258789,-0.07119687642737949
3849,2014-12-08,60.72999954223633,61.5,60.599998474121094,61.4900016784668,448618.0,-0.015082716631158344,1.307699831761806,-0.6333347108620256,79.52126566777737,84.15152123604415,-1.5263861449924576,-3.6493128032482645,-6.790653988948677,-6.563603267210901,20.440498775055683,1.0600013732910156,3.0373675851488855,3.03199920654297,-1.3305666836387076,7.394565096724648,0.8507162614521349,5.2132821516338055,-1.3499984741211009,66.55169964404946,-12.887225962802901,2.181282945090838,12,-0.779998779296875,-4.309999465942383,-8.844999313354492,-7.049999237060547,0.09000015258789062,0,-0.030133344807366735,1.1718696449060373,61.65999984741211,-3.606063058116249,59.9900016784668,-4.636420384595377,59.38999938964844,-0.030133344807366735
3850,2014-12-09,58.0099983215332,59.47999954223633,57.95000076293945,59.22999954223633,1204507.0,-0.04478842814433792,-1.2835865084606801,1.605260251970085,57.52740743276264,81.39877413491922,1.248043930171491,-0.7362991767077531,-4.116540176436203,-3.7900136032125147,21.384043781145547,2.779998779296875,2.9620016584053275,0.16549816131591655,-4.020093491397525,4.351089814029358,-1.927297665040804,2.258293987672637,3.69000244140625,1.5999348958333333,-73.93158746358044,2.0927958263567206,12,1.81500244140625,-1.5899982452392578,-5.802497863769531,-4.329998016357422,3.240001678466797,1,0.02154800958744385,1.307699831761806,60.72999954223633,1.1718696449060373,61.65999984741211,-3.606063058116249,59.9900016784668,0.02154800958744385
3851,2014-12-10,57.77999877929688,58.56000137329102,57.54999923706055,58.20000076293945,874749.0,-0.003964825872972755,-1.2954566143736046,0.3442635765565142,55.54454791126491,78.95265828509599,1.4783027977626517,-0.22733558596582526,-3.9054207064788926,-3.5065803127710353,22.812187896266238,1.0100021362304759,2.6060430146132987,-0.24900131225584943,-4.044932060698031,3.546929436186332,-2.1469666864769437,1.6489640619652448,3.845001983642568,5.542155606500045,-65.3387847402628,1.8979653742210916,12,1.845001220703118,-1.2199993133544993,-5.542498588562019,-4.099998474121101,3.350002288818345,2,0.037729324181932755,-1.2835865084606801,58.0099983215332,1.307699831761806,60.72999954223633,1.1718696449060373,61.65999984741211,0.037729324181932755
3852,2014-12-11,58.0,58.15999984741211,57.040000915527344,57.75,526011.0,0.0038075670708035414,2.9298229176426496,-0.5952352839665499,53.806591024241754,76.31343611449242,1.3360995077447342,-0.16933701863781891,-4.110219236247858,-3.674359816177436,24.17514904744086,1.1199989318847656,2.3344289332786445,-0.21100006103515767,-3.592683936438547,3.170683814368232,-1.901841998736849,1.4798418766665336,3.4620007019042944,20.600839397146835,-46.14300355195869,1.690841937701694,12,1.3700008392333984,-0.7299995422363281,-5.779999732971191,-4.319999694824219,2.8100013732910227,3,0.022586230573983235,-1.2954566143736046,57.77999877929688,-1.2835865084606801,58.0099983215332,1.307699831761806,60.72999954223633,0.022586230573983235
3853,2014-12-12,56.599998474121094,57.61000061035156,56.56999969482422,57.56999969482422,728130.0,-0.024137957342739713,-1.0194216467660218,-3.8800048828125,38.900402007226546,71.98689109021393,2.6494507096466435,1.4283346277513687,-2.7006535880150437,-2.223999165103166,25.35781526840428,1.4300003051757812,2.110655751564103,-1.6900014877319336,-4.822446662315009,1.442443686851142,-3.256224075023475,-0.12377890044039219,4.596682240600586,0.60849447139751,-60.23665319030222,1.5662225872915383,12,2.535001754760742,1.2450027465820312,-4.054997444152832,-2.9199981689453125,6.050003051757805,4,0.03692579874438473,2.9298229176426496,58.0,-1.2954566143736046,57.77999877929688,-1.2835865084606801,58.0099983215332,0.03692579874438473
3854,2014-12-15,55.40999984741211,57.18999862670898,55.40999984741211,56.52000045776367,630564.0,-0.021024711286044995,-2.2072032442092113,1.1443290860468776,35.41076436229898,65.88957396413362,3.6442048515907715,2.765642259324153,-1.5218139174739207,-0.9978738710491442,26.416369756334486,1.779998779296868,1.9082965689296856,-2.883500099182129,-6.002193059299387,0.23519286093512903,-4.442846579240758,-1.3241536191235,5.416546385717773,0.0,-56.53958775554762,1.5593464800586274,12,3.145000457763672,2.4350013732910156,-2.9674997329711914,-1.7299995422363281,8.49000167846679,0,0.09889910769404686,-1.0194216467660218,56.599998474121094,2.9298229176426496,58.0,-1.2954566143736046,57.77999877929688,0.09889910769404686
3855,2014-12-16,56.47000122070313,56.47000122070313,54.790000915527344,55.47999954223633,783466.0,0.01913014575365546,2.393934256308655,-0.8918929136023158,39.894556145936,60.29563684319596,2.4183858598098382,1.8127585581117032,-2.521569232125273,-2.0263949110363626,27.162333228159234,1.6800003051757884,1.678235788560464,-1.832498741149898,-4.9277986308094555,1.2628011485096593,-3.3801486859796768,-0.2848487963201194,3.814890373854972,44.56233690147468,-8.261255130173538,1.5476499448297787,12,1.7749996185302663,1.374999999999993,-4.070001602172859,-2.790000915527351,8.729995727539055,1,0.07703202373096962,-2.2072032442092113,55.40999984741211,-1.0194216467660218,56.599998474121094,2.9298229176426496,58.0,0.07703202373096962
3856,2014-12-17,56.31999969482422,56.599998474121094,55.47999954223633,55.75,540904.0,-0.002656304633191997,-1.018014983847687,0.5757562913498955,40.680998438572495,54.79959335568588,2.332386855912439,2.053887358657107,-2.294736353415516,-1.8409949266965455,27.546642627892513,1.1199989318847656,1.409510953758378,-1.9735002517700195,-5.091828679619809,1.1448281760797698,-3.532664465694914,-0.41433603784512485,3.3055050182501944,45.4005716387922,-5.6246662331139845,1.5591642139248951,12,1.9250011444091797,1.5250015258789062,-3.765000343322761,-2.6399993896484375,7.319999694824219,2,0.08753551725656084,2.393934256308655,56.47000122070313,-2.2072032442092113,55.40999984741211,-1.0194216467660218,56.599998474121094,0.08753551725656084
3857,2014-12-18,59.959999084472656,59.959999084472656,57.09000015258789,57.4000015258789,994899.0,0.06463067133118172,1.242188803852848,4.491226191591612,53.60896450915794,50.543944166582065,-1.4665381127837591,-1.3978781721616116,-5.805963702969095,-5.445146698306544,28.24186578926674,3.6399993896484375,1.1457934826752165,1.5014991760253906,-1.6020900849157371,4.605088436966518,-0.0502954544451768,3.053293806495958,-5.1699981689453125,100.0,50.43259780456701,1.5517946304705645,12,-1.8149986267089844,-2.0349979400634766,-7.354999542236328,-6.279998779296875,3.5400009155273438,3,0.01951304205315707,-1.018014983847687,56.31999969482422,2.393934256308655,56.47000122070313,-2.2072032442092113,55.40999984741211,0.01951304205315707
3858,2014-12-19,59.959999084472656,60.6500015258789,59.34000015258789,60.43000030517578,1062451.0,0.0,1.8791123109427168,-0.18359440192642346,53.049646234327284,47.602653118420946,-1.9367084237248804,-1.2492807745247774,-5.670668146264433,-5.403825665451272,28.610204993112827,1.3100013732910085,0.8539153752113293,1.3664991378784208,-1.7524365255124366,4.485434801269278,-0.19296869381700787,2.9259669695738495,-5.066598205566407,88.22521553688289,40.2991866853875,1.5594678316954291,12,-2.2399978637695312,-1.9099979400634766,-7.354999542236328,-6.279998779296875,4.3000030517578125,4,0.014176155800484036,1.242188803852848,59.959999084472656,-1.018014983847687,56.31999969482422,2.393934256308655,56.47000122070313,0.014176155800484036
3859,2014-12-22,60.33000183105469,60.599998474121094,59.90999984741211,60.0,383451.0,0.0061708264214741515,-1.7058656334614868,-0.7021297318355951,54.09153894137699,47.220889952711424,-2.647869549446071,-1.5747978063731907,-5.891516436691063,-5.72370915371404,28.208398130384115,0.6899986267089844,0.5134354857553731,1.6570018768310533,-1.5572567986662378,4.871260552328344,0.04987253908240774,3.264131214579699,-5.206336926269536,94.53925492330258,45.24069669670334,1.6071293377486464,12,-2.6100006103515625,-2.190000534057617,-7.725002288818359,-6.650001525878906,4.239997863769531,0,0.0384551570431082,1.8791123109427168,59.959999084472656,1.242188803852848,59.959999084472656,-1.018014983847687,56.31999969482422,0.0384551570431082
3860,2014-12-23,60.34000015258789,60.65999984741211,60.20000076293945,60.40999984741211,415667.0,0.00016572718763052663,-1.6285776566757493,-0.21211911037129513,53.347428978513776,46.976765626850195,-2.562023658583577,-1.5176929301351976,-5.745945136003286,-5.680306809610762,27.599466714006816,0.45999908447265625,-0.06561714419602538,1.5750001907348619,-1.7226579928827093,4.872658374352433,-0.0738289010739237,3.2238292825436474,-4.99528178295899,93.8224000777668,44.679139846262814,1.6488290918087847,12,-2.614999771118164,-2.094999313354492,-7.55000114440918,-6.659999847412109,3.8500022888183594,1,0.05899902824475434,-1.7058656334614868,60.33000183105469,1.8791123109427168,59.959999084472656,1.242188803852848,59.959999084472656,0.05899902824475434
3861,2014-12-24,60.38999938964844,60.38999938964844,60.1500015258789,60.18999862670898,92947.0,0.0008286250734854672,1.3999694825383608,-2.8571662125341613,51.46626692526804,46.71672961585312,-2.461737876226877,-1.5179280439517697,-5.580492209912805,-5.657869964008,26.943711595096925,0.23999786376953836,-0.49311410046357196,1.543999481201169,-1.8328096141093226,4.920808576511661,-0.1444050664540768,3.232404028856415,-4.726364131352547,92.4369613208898,43.58539862302091,1.688404547655246,12,-2.664999008178711,-2.144998550415039,-6.8949995040893555,-6.709999084472656,3.8799972534179545,2,0.07964890887907905,-1.6285776566757493,60.34000015258789,-1.7058656334614868,60.33000183105469,1.8791123109427168,59.959999084472656,0.07964890887907905
3862,2014-12-29,60.27999877929688,60.849998474121094,59.75,60.34000015258789,342529.0,-0.0018215037500134423,1.037037952775374,-0.3000057220240245,44.28807771873633,47.31536025046532,-2.228676933434599,-1.3279456738547637,-5.239625051785133,-5.477572924833815,26.468589727597053,1.0999984741210938,-0.5516563313023966,1.3399990081787152,-2.088801829770226,4.768799846127656,-0.3744014107957554,3.054399427153186,-4.3165816456540185,62.25163387960243,18.901753524494957,1.7144004189744697,12,-2.4599990844726634,-2.0349979400634837,-6.227498054504402,-6.599998474121101,4.940002441406229,0,0.055739891811436904,1.3999694825383608,60.38999938964844,-1.6285776566757493,60.34000015258789,-1.7058656334614868,60.33000183105469,0.055739891811436904
3863,2014-12-30,59.72999954223633,60.20000076293945,59.61000061035156,60.02999877929688,331759.0,-0.009124075119415043,-1.1851974822862874,4.999872846335506,45.7264973985079,48.46155281004409,-1.3276076371420729,-0.7535757195869337,-4.509069667767406,-4.848105803195324,25.816302688508053,0.6699981689453196,-0.5779581078736129,0.7499998092651339,-2.6969273301202534,4.196926948650521,-0.9734637604275562,2.473463378957824,-3.375655901355209,9.67734988832762,-29.467915490223604,1.7234635696926925,12,-1.9099998474121094,-1.4849987030029297,-5.677498817443848,-6.049999237060547,5.719997406005859,1,0.06311736960750891,1.037037952775374,60.27999877929688,1.3999694825383608,60.38999938964844,-1.6285776566757493,60.34000015258789,0.06311736960750891
3864,2014-12-31,59.47999954223633,60.27000045776367,59.43999862670898,60.0,185604.0,-0.004185501455147622,-1.7666622162034589,1.7333392673219075,57.963167313470464,50.46917627310348,-0.4912214807981883,-0.499243801530902,-4.020634730932983,-4.530781249332954,24.91470777896463,0.8300018310546946,-0.5987686595555033,0.48099975585937216,-2.9728946720490157,3.93489418376776,-1.2459474580948182,2.2079469698135625,-2.76600351469601,2.836944670651396,-39.361507364294205,1.7269472139541937,12,-1.3150005340576172,-1.2349987030029297,-4.889998435974121,-5.799999237060547,5.899997711181641,2,0.0803631915060774,-1.1851974822862874,59.72999954223633,1.037037952775374,60.27999877929688,1.3999694825383608,60.38999938964844,0.0803631915060774
3865,2015-01-02,60.11999893188477,60.47999954223633,59.11000061035156,59.52999877929688,378730.0,0.010759909121955902,1.0915992300726183,-1.134614679235594,62.13692621768537,52.85316824856046,-0.624715681972468,-1.1202850073387722,-4.444663213878492,-5.08627732092625,23.472869446822074,1.3699989318847656,-0.30490246172954016,1.0724992752075266,-2.41737720357213,4.562375753987183,-0.6724389641823052,2.8174375145973585,-3.0751227086179895,58.045951811983834,10.7476213294186,1.7449382393898292,1,-1.1499996185302805,-1.8749980926513743,-4.844998359680183,-6.41999816894532,4.8400001525878835,4,0.07401864341317177,-1.7666622162034589,59.47999954223633,-1.1851974822862874,59.72999954223633,1.037037952775374,60.27999877929688,0.07401864341317177
3866,2015-01-05,59.31999969482422,60.9900016784668,59.2400016784668,59.68000030517578,563716.0,-0.013306707439681431,-5.730812682483091,-0.6101703682151748,56.45792337162461,53.169719233278975,0.7214544517051777,-0.3434054335618484,-3.4783470925291198,-4.201896391074953,22.064789121438228,1.75,0.15367724484644896,0.2760000228881836,-3.2125703352431145,3.7645703810194817,-1.4682851561774655,2.0202852019538327,-1.9707136914890881,11.170157721409572,-37.87330570351409,1.7442851790656502,1,0.7300014495849609,-1.0749988555908203,-3.8149986267089844,-5.4299983978271555,6.580001831054673,0,0.08209714719548367,1.0915992300726183,60.11999893188477,-1.7666622162034589,59.47999954223633,-1.1851974822862874,59.72999954223633,0.08209714719548367
3867,2015-01-06,57.02999877929688,59.65999984741211,57.02999877929688,59.40999984741211,820260.0,-0.03860419634707357,-1.2100839393303198,6.61110286949517,51.93519478646627,53.04589129462775,2.8520503481434076,1.8060673811294876,-1.0461773078401109,-1.8493939869364056,19.48760139174258,2.6300010681152273,0.46384613382065965,-1.8660007476806584,-5.435794605013392,1.703793109652075,-3.6508976763470287,-0.08110381901428809,3.9600028991699148,0.0,-52.89113880084456,1.784896928666367,1,1.9800014495849538,1.2150020599365163,-1.139997482299819,-3.139997482299819,7.950004577636726,1,0.1269506929464952,-5.730812682483091,59.31999969482422,1.0915992300726183,60.11999893188477,-1.7666622162034589,59.47999954223633,0.1269506929464952
3868,2015-01-07,57.27000045776367,58.18999862670898,57.06999969482422,57.40999984741211,508546.0,0.004208340936418198,-3.1481371593268928,0.05882324656236644,59.153543011447084,53.608336191302215,2.4477517804096323,1.2862621899286069,-1.1173353646612085,-2.0237463557453665,16.423229847365366,1.1599998474120952,0.806207738688606,-1.4064990997314482,-4.796014026770763,1.9830158273078666,-3.1012565632511055,0.28825836378820924,3.720001220703125,6.060644009051061,-51.30997628125615,1.6947574635196585,1,1.739999771118164,0.9750003814697266,-1.3049993515014648,-3.3799991607666087,8.420001983642578,2,0.13881614631385464,-1.2100839393303198,57.02999877929688,-5.730812682483091,59.31999969482422,1.0915992300726183,60.11999893188477,0.13881614631385464
3869,2015-01-08,58.9000015258789,59.099998474121094,57.88000106811523,58.31999969482422,678188.0,0.02846169120109132,1.4898014791747907,-4.142888283378696,61.323390237364336,54.49455410895227,0.6633294332909614,-0.5142321770715697,-2.542853323858516,-3.5849787762623606,13.348234604129711,1.8299980163574219,0.7348903337915189,0.31500186920165163,-2.9371229632733176,3.567126701676621,-1.3110605470358365,1.9410642854391398,2.010800094604498,47.22225700829669,-11.282379362022489,1.6260624162374864,1,0.10999870300293679,-0.6550006866455007,-2.7400007247924734,-5.010000228881836,6.749999999999993,3,0.11120535233747697,-3.1481371593268928,57.27000045776367,-1.2100839393303198,57.02999877929688,-5.730812682483091,59.31999969482422,0.11120535233747697
3870,2015-01-09,59.2599983215332,59.97000122070313,58.95000076293945,58.95000076293945,709136.0,0.006111999767880016,-5.5806999409333,0.5344768619610178,63.43692411227207,55.82462712973048,0.14977386082252053,-0.8177046854453351,-2.712212061900736,-3.89305499324054,13.043304234968645,1.069999694824233,0.6767917299020212,0.6124986648559556,-2.6411429325461953,3.8661402622581065,-1.0143221338451198,2.239319463557031,1.5731872421264654,56.313078525870964,-3.690130151843917,1.6268207987010752,1,-0.2499980926513672,-1.0149974822998047,-2.99749755859375,-5.36999702453614,6.880001068115234,4,0.10327369397951802,1.4898014791747907,58.9000015258789,-3.1481371593268928,57.27000045776367,-1.2100839393303198,57.02999877929688,0.10327369397951802
3871,2015-01-12,59.959999084472656,60.68999862670898,59.1500015258789,59.58000183105469,572468.0,0.01181236555460874,-1.4838705707904152,1.2258072455207718,50.0,56.459285160982006,-0.6902210576065784,-1.4187514858796533,-3.2149905409872943,-4.53573925399278,13.193084858979976,1.5399971008300781,0.5812053590162023,1.2034994125366225,-2.073753905325148,4.480752730398393,-0.43512724639426636,2.8421260714675114,0.7971227434997559,80.05465648441249,24.07347278774536,1.638626658930886,1,-0.9499988555908203,-1.7149982452392578,-3.2775001525878906,-5.754999160766602,4.6699981689453125,0,0.08338892722389657,-5.5806999409333,59.2599983215332,1.4898014791747907,58.9000015258789,-3.1481371593268928,57.27000045776367,0.08338892722389657
3872,2015-01-13,59.31000137329102,60.04999923706055,59.11000061035156,59.86999893188477,558615.0,-0.01084052236668498,1.0434793425439421,-1.4736884373682415,46.24278680246702,56.516650650310794,-0.21488476364970666,-0.7015484647004655,-2.3683558620721,-3.85094309249002,13.747661818096581,0.9399986267089844,0.4739501114491702,0.48800163269043395,-2.7779347259792644,3.7539379913601323,-1.1449665466444188,2.1209698120252867,1.3799972534179545,61.87851766300228,9.563889401796189,1.6329681793348498,1,-0.3000011444091868,-1.0650005340576243,-2.4275026321411204,-5.105001449584968,5.529994964599588,1,0.11111111111111072,-1.4838705707904152,59.959999084472656,-5.5806999409333,59.2599983215332,1.4898014791747907,58.9000015258789,0.11111111111111072
3873,2015-01-14,58.68999862670898,59.72999954223633,58.4000015258789,58.83000183105469,519692.0,-0.010453595215414224,-2.694452244586501,0.2500068119891135,40.786496482548145,54.608131669097205,0.27052870865347245,0.0875487411796314,-1.5835581356366788,-3.182947756878427,14.498988382079874,1.329998016357429,0.3700903068649879,-0.23650112152100178,-3.332401502538481,2.8593992594964774,-1.7844513120297378,1.3114490689877343,2.0,28.82556093746606,-17.398263511138087,1.5479501905087378,1,0.32000160217285867,-0.44499778747557883,-1.2149982452392507,-4.039997100830078,9.299999237060554,2,0.10717336645774167,1.0434793425439421,59.31000137329102,-1.4838705707904152,59.959999084472656,-5.5806999409333,59.2599983215332,0.10717336645774167
3874,2015-01-15,60.88999938964844,60.88999938964844,57.59000015258789,59.27999877929688,926029.0,0.037485105033522315,3.099376380161686,-11.499741151466628,52.47970797787682,53.535107420229586,-1.9092031238661136,-1.771689579232799,-3.586578259232347,-5.337323601873081,15.299358002390544,3.299999237060547,0.43039863701901027,1.6894996643066378,-1.044877416449367,4.423876745062643,0.32231112392863537,3.05668820468464,-3.8600006103515554,100.0,57.326919752449754,1.3671885403780006,1,-1.8799991607666016,-2.7449989318847656,-2.7049989700317383,-5.839998245239258,7.150001525878906,3,0.07883072918167633,-2.694452244586501,58.68999862670898,1.0434793425439421,59.31000137329102,-1.4838705707904152,59.959999084472656,0.07883072918167633
3875,2015-01-16,60.81999969482422,60.95000076293945,59.61999893188477,60.47999954223633,736268.0,-0.0011496090577415297,3.4333225250656207,0.2111801389402263,51.93519478646623,53.03258202187865,-1.9327113644165408,-1.432536345616839,-3.280565901467611,-5.231063460918996,15.758866316337873,1.3300018310546804,0.50758577740595,1.4020000457763686,-1.1000378320535589,3.904037923606296,0.15098110686140132,2.653018984691336,-3.712800903320307,96.13092129463536,57.28431750925603,1.2510189389149653,1,-1.8299999237060547,-2.9299983978271484,-2.6349992752075195,-5.769998550415039,8.41000366210939,4,0.07941469673281998,3.099376380161686,60.88999938964844,-2.694452244586501,58.68999862670898,1.0434793425439421,59.31000137329102,0.07941469673281998
3876,2015-01-19,61.25,61.77000045776367,60.1500015258789,60.599998474121094,635006.0,0.00707004780225895,-1.0903273758250744,1.9117683357829662,54.24322482416679,53.28902980384538,-2.3022574741235147,-1.5539266389419524,-3.4949944343063635,-5.619220319000803,16.49997451295935,1.6199989318847727,0.46300621917732343,1.5855003356933608,-0.5802277292707245,3.751228400657446,0.5026363032113181,2.6683643681754035,-3.989089129638664,87.55979856939737,49.539183394517266,1.0828640324820442,1,-1.8299999237060547,-2.969999313354492,-3.127499580383301,-6.19999885559082,9.239997863769531,0,0.07983672472895398,3.4333225250656207,60.81999969482422,3.099376380161686,60.88999938964844,-2.694452244586501,58.68999862670898,0.07983672472895398
3877,2015-01-20,61.13000106811523,61.29999923706055,60.4000015258789,61.15999984741211,532792.0,-0.001959166234853482,4.806482575310146,-0.04615185980728114,56.363643299449535,52.979040946956765,-1.7204337597387749,-1.4142912674506292,-3.223750765214483,-5.443759522683926,16.79766417742864,0.8999977111816477,0.3101703686069186,1.407001304626455,-0.8534702330088777,3.6674728422617875,0.27676553580879215,2.5372370734441176,-3.5985448225097514,84.68901093485613,41.30344228543866,1.1302357688176659,1,-1.450000762939446,-2.8500003814697195,-3.037501335144036,-6.079999923706048,9.020000457763665,1,0.05725496685993514,-1.0903273758250744,61.25,3.4333225250656207,60.81999969482422,3.099376380161686,60.88999938964844,0.05725496685993514
3878,2015-01-21,60.81000137329102,61.2400016784668,60.16999816894531,61.099998474121094,798902.0,-0.005234740540371319,2.7543751631274973,9.666963377413547,56.007235174886844,52.388357051125936,-0.9448369626462281,-1.0828655380147723,-2.7592317024655486,-5.0687973409861655,16.704883024880495,1.0700035095214844,0.26923896168681694,1.044501495361338,-1.2661376778271887,3.355140668549865,-0.11081809123292174,2.199821081955598,-3.024232474956058,77.0335164022846,27.340736508454498,1.1553195865942625,1,-1.1300010681152415,-2.530000686645515,-2.4900007247924876,-5.760000228881843,10.889995574951165,2,0.06627191043560221,4.806482575310146,61.13000106811523,-1.0903273758250744,61.25,3.4333225250656207,60.81999969482422,0.06627191043560221
3879,2015-01-22,62.6500015258789,62.97999954223633,60.290000915527344,60.5,945637.0,0.03025818304612038,-1.0933843938786718,-7.413872482603648,60.309708637350965,52.040888665023594,-2.4551439090424694,-2.8882262890809187,-4.4474379071273376,-6.845930592167164,16.918745650068324,2.6899986267089844,0.5170332128859911,2.7685016632079993,0.12900127312461507,5.4080020532913835,1.4487514681663072,4.088251858249691,-4.62517873397821,90.17863224962625,39.82639574109249,1.3197501950416919,1,-2.3650016784667898,-3.765001296997063,-4.160000801086419,-7.6000003814697195,9.619995117187507,3,0.08523537442668427,2.7543751631274973,60.81000137329102,4.806482575310146,61.13000106811523,-1.0903273758250744,61.25,0.08523537442668427
3880,2015-01-23,63.9000015258789,64.68000030517578,62.849998474121094,63.0,1109084.0,0.01995211443823597,-2.049991416963894,0.41860506378523965,68.00315012391768,54.041238678792226,-3.3276841236957893,-4.066327787542029,-5.530568280327586,-8.022761667868444,17.35576021902917,2.029998779296882,0.7237287613977728,3.840501594543447,0.6484877579622008,7.032515431124693,2.2444946762528275,5.436508512834067,-5.478764593951361,82.78147926084102,26.338093112790617,1.5960069182906227,1,-2.765001296997063,-4.165000915527337,-5.700000762939446,-8.85000038146972,8.639999389648445,4,0.06478872129559776,-1.0933843938786718,62.6500015258789,2.7543751631274973,60.81000137329102,4.806482575310146,61.13000106811523,0.06478872129559776
3881,2015-01-26,65.19999694824219,65.37999725341797,63.59000015258789,63.709999084472656,664213.0,0.02034421582661161,-1.0693659207775827,1.6555503751112748,84.82523932112022,58.32817784753147,-4.253521877982912,-5.257024201391502,-6.613231929285519,-9.255656388814423,17.94351028288215,1.7899971008300781,0.8356409942329606,4.899997138977049,0.964833143341437,8.835161134612655,2.9324151411592467,6.867579136794852,-6.152883678989824,96.54509910160569,31.600377817268793,1.967581997817804,1,-3.714998245239258,-4.769998550415039,-7.154995918273926,-10.149995803833008,7.480003356933594,0,0.06180991713681472,-2.049991416963894,63.9000015258789,-1.0933843938786718,62.6500015258789,2.7543751631274973,60.81000137329102,0.06180991713681472
3882,2015-01-27,63.63999938964844,65.12000274658203,63.11000061035156,65.02999877929689,794811.0,-0.023926344043115888,1.5605003304435718,-0.9328868338991477,74.40614187116722,62.06369400182248,-2.251489930266004,-3.6178882206422713,-4.858253248298716,-7.643335102782714,18.165830469729343,2.089996337890625,0.8742065976841786,3.171999549865724,-1.0369362174919985,7.380935317223454,1.0675316661868592,5.276467433544589,-3.832940042296201,66.60272227388214,-5.551241714308276,2.104467883678864,1,-2.155000686645508,-2.4350013732910156,-5.594998359680176,-8.589998245239258,9.129997253417969,1,0.10763668352949884,-1.0693659207775827,65.19999694824219,-2.049991416963894,63.9000015258789,-1.0933843938786718,62.6500015258789,0.10763668352949884
3883,2015-01-28,63.5,64.36000061035156,62.81999969482422,64.20999908447266,598225.0,-0.002199864723305023,2.04950031348436,0.5107909325429445,69.89620450491063,63.998860282604014,-1.5169640179005413,-3.3528718058700377,-4.542156476040844,-7.4572027024746745,18.431475239584305,1.5400009155273438,1.0589567056059508,2.8435001373291016,-1.5594809522003743,7.246481226858577,0.6420095925643636,5.0449906820938395,-3.024188103919876,63.06486039247192,-11.737059543683053,2.2014905447647397,1,-1.0000019073486328,-2.295001983642578,-5.464999198913574,-8.44999885559082,9.730003356933594,2,0.10472443347840765,1.5605003304435718,63.63999938964844,-1.0693659207775827,65.19999694824219,-2.049991416963894,63.9000015258789,0.10472443347840765
3884,2015-01-29,64.26000213623047,64.37999725341797,63.18000030517578,63.4000015258789,494829.0,0.011968537578432636,1.1818307924926132,-1.2112700271864791,70.90303424840387,66.10639800059708,-1.9541603643254746,-3.9383270085897806,-5.1239153167966975,-8.15995692300747,18.8639672326527,1.1999969482421875,1.3787751988631811,3.364502143859866,-1.2817936336322333,8.010797921351966,1.0413542551138164,5.687650032605916,-3.1956879972698005,56.25014901175405,-20.027520630838637,2.3231478887460515,1,-1.4950027465820312,-3.055004119873047,-6.375000953674316,-9.210000991821289,8.799995422363281,3,0.11577956060815264,2.04950031348436,63.5,1.5605003304435718,63.63999938964844,-1.0693659207775827,65.19999694824219,0.11577956060815264
3885,2015-01-30,64.56999969482422,64.76000213623047,63.86000061035156,64.48999786376953,600759.0,0.004824113729977153,2.912993000961953,0.09302531892620707,69.92222891891998,67.84850956668078,-1.8732749829334736,-4.108492644488045,-5.279018440210869,-8.405372915044794,19.669529137939705,0.9000015258789062,1.8550639023314588,3.4519996643066406,-1.456719259055589,8.36071858766887,0.9976402026255258,5.9063591259877555,-2.9878035821286772,68.3594401926424,-7.133108040078042,2.454359461681115,1,-1.7950019836425781,-3.365001678466797,-6.639998435974121,-9.519998550415039,8.330001831054688,4,0.11925037919520709,1.1818307924926132,64.26000213623047,2.04950031348436,63.5,1.5605003304435718,63.63999938964844,0.11925037919520709
3886,2015-02-02,64.19000244140625,64.95999908447266,63.4000015258789,64.66000366210939,586085.0,-0.005885043444539884,1.915904909943969,-5.874880793439049,71.59294111689688,69.54065376861936,-1.1537056082215074,-3.525704803445045,-4.752118699103953,-7.965701202355575,20.046754143458394,1.559997558593757,2.0573827968282856,2.8285022735595717,-2.186680448482832,7.843684995601983,0.32091091253836623,5.336093634580777,-2.1520701918240164,59.56525777367929,-16.920296341729752,2.507591361021205,2,-1.4150047302246094,-2.985004425048828,-6.2050018310546875,-9.14000129699707,8.470001220703125,0,0.13008253865924235,2.912993000961953,64.56999969482422,1.1818307924926132,64.26000213623047,2.04950031348436,63.5,0.13008253865924235
3887,2015-02-03,64.26999664306639,65.18000030517578,64.04000091552734,64.27999877929689,689382.0,0.0012462096684473511,-3.851127380160057,0.02128108564384919,75.92939962739285,71.75422759667559,-0.8285854203807617,-3.199527284547301,-4.686410124853879,-7.987664402423562,22.028235160360882,1.1399993896484375,2.2990894339940624,2.5464965820312386,-2.189676495742418,7.2826696598048954,0.17841004314441022,4.914583120918067,-1.8310165930238682,61.44053276436108,-20.203157561437465,2.3680865388868297,2,-1.4349975585937358,-3.06499862670897,-6.2849960327148295,-9.219995498657212,10.34000396728517,1,0.13085427262141747,1.915904909943969,64.19000244140625,2.912993000961953,64.56999969482422,1.1818307924926132,64.26000213623047,0.13085427262141747
3888,2015-02-04,65.22000122070311,65.22000122070311,63.77999877929688,64.26999664306639,522145.0,0.014781463003844753,2.031569479356519,-94.98016781056154,72.76555102996969,73.13821008474433,-1.21501781239769,-3.713808678577422,-5.496011418247711,-8.902265461523001,24.028216351306288,1.4400024414062287,2.5247742826514923,3.0990011215209847,-1.3914701770157762,7.589472420057753,0.8537654722526042,5.344236770789365,-2.42809910625553,100.0,19.82406182894455,2.245235649268383,2,-1.120002746582017,-4.015003204345689,-7.187500953674302,-10.170000076293931,9.629997253417983,2,0.11576196383091553,-3.851127380160057,64.26999664306639,1.915904909943969,64.19000244140625,2.912993000961953,64.56999969482422,0.11576196383091553
3889,2015-02-05,65.44999694824219,65.90000152587889,64.69999694824219,64.94999694824219,351610.0,0.003526460031191503,-1.400009155273409,0.5263132533990796,73.94004879034043,73.79786549212463,-1.1242973667347798,-3.6131848506460926,-5.627748710972881,-9.106337849364337,25.81072325481164,1.2000045776367045,2.767095894379189,3.0014970779418917,-1.455144222984842,7.458138378868632,0.7731764274785178,5.229817728405266,-2.347523417118161,81.99981689453176,3.683364556162772,2.2283206504633704,2,-1.089996337890625,-3.984996795654297,-7.417496681213379,-10.399995803833008,10.200004577636719,3,0.11886946938811671,2.031569479356519,65.22000122070311,-3.851127380160057,64.26999664306639,1.915904909943969,64.19000244140625,0.11886946938811671
3890,2015-02-06,65.37999725341797,65.59999847412111,64.59999847412111,65.30000305175781,580597.0,-0.001069514103714586,2.846178675704413,0.1599884033203125,72.18047854669186,72.3928920727437,-0.9189164443328082,-3.2266117822196207,-5.450540952658798,-8.993314130931353,27.121761508122667,1.0,3.069928369320621,2.625497436523439,-1.7490043020513468,6.999999175098232,0.4382465672360496,4.812748305810835,-1.885869803028264,79.19982910156301,1.9678071944240116,2.187250869287395,2,-1.0199966430664062,-3.914997100830078,-7.174997329711914,-9.974996566772461,11.040000915527344,4,0.1174671249282484,-1.400009155273409,65.44999694824219,2.031569479356519,65.22000122070311,-3.851127380160057,64.26999664306639,0.1174671249282484
3891,2015-02-09,64.95999908447266,65.30000305175781,64.16000366210939,64.80000305175781,417794.0,-0.006423955132903503,1.7142714416762452,2.0000953743443013,69.92718717338337,71.89523043965661,-0.5995960511584713,-2.54321167130513,-4.93470899106822,-8.54714687203986,27.939782202638476,1.2199935913085795,3.177770225422769,1.9554992675781264,-2.3168661222400573,6.22786465739631,-0.18068342733096188,4.091681962487215,-1.1290492635144673,55.660319642426806,-19.776303589735583,2.136182694909092,2,-0.5999984741210938,-3.4949989318847656,-6.352499008178711,-9.554998397827148,10.660003662109375,0,0.12222910334529469,2.846178675704413,65.37999725341797,-1.400009155273409,65.44999694824219,2.031569479356519,65.22000122070311,0.12222910334529469
3892,2015-02-10,65.90000152587889,66.05999755859375,64.77999877929689,65.33000183105469,581409.0,0.01447048113692051,1.8764283816103853,3.5625864288778857,74.87784932780302,72.44874653108911,-1.32459959126858,-3.1243826941473287,-5.75405084775754,-9.465307802140508,28.9759192276358,1.2799987792968608,3.0985642550349155,2.5660017013549634,-1.519027704219539,6.651031106929466,0.5234869985677051,4.608516404142215,-1.7793844662318037,92.98262638701064,17.014847853304474,2.0425147027872526,2,-1.2800025939941264,-4.3550033569335795,-6.752500534057603,-10.495000839233384,9.540000915527358,1,0.10257969620191631,1.7142714416762452,64.95999908447266,2.846178675704413,65.37999725341797,-1.400009155273409,65.44999694824219,0.10257969620191631
3893,2015-02-11,64.98000335693361,65.87999725341797,64.73000335693361,65.77999877929689,471470.0,-0.013960518173645298,1.3000053406169545,-1.4035014924174836,62.513460047628655,71.51657161989185,-0.19286715993094106,-1.8013476763998355,-4.738680852154047,-8.519654501812035,30.612443394759964,1.169998168945284,2.669466158150982,1.3315032958984503,-2.1757773252644057,4.838783917061299,-0.42213701468297415,3.0851436064798747,-0.8199996948242188,43.15801731476606,-29.73110247460722,1.7536403105814244,2,-0.25000381469727984,-3.4150047302246236,-6.352502822875991,-8.930002212524428,11.389999389648423,2,0.14819939605913235,1.8764283816103853,65.90000152587889,1.7142714416762452,64.95999908447266,2.846178675704413,65.37999725341797,0.14819939605913235
3894,2015-02-12,65.69000244140625,66.09999847412111,64.94000244140625,65.05000305175781,649563.0,0.01092642425043655,-1.6976632777985108,-0.8000038147190937,60.205272035904436,70.43690974400124,-0.7584476634690702,-2.248590971125992,-5.348571885667781,-9.201525490602883,31.70779214120748,1.159996032714858,2.4760764404561684,1.8015022277832031,-1.5650902080940199,5.168094663660419,0.11820600984459873,3.4847984457218146,-1.2259997558593625,78.86612736403642,6.929729888073297,1.6832962179386084,2,-0.94000244140625,-3.8450031280517507,-7.062501907348633,-9.580001831054688,10.329994201660156,3,0.13944277199388622,1.3000053406169545,64.98000335693361,1.8764283816103853,65.90000152587889,1.7142714416762452,64.95999908447266,0.13944277199388622
3895,2015-02-13,65.65000152587889,66.33000183105469,65.44000244140625,65.87999725341797,451462.0,-0.0006089346025377473,-1.73848537490023,-0.3593686670004752,52.9960410382902,68.37058751304494,-0.6136717947922676,-1.9269825696581222,-5.208475716602379,-9.103325264130412,32.87310811777363,0.8899993896484375,2.4065304869784327,1.520001220703108,-1.6039969780972712,4.643999419503487,-0.04199787869708871,3.0820003201032975,-0.9199981689452841,68.66355396482655,-0.1533984827341044,1.5619990994001909,2,-0.5950012207031108,-3.690000534057603,-7.022500991821275,-9.54000091552733,10.599998474121108,4,0.15232292105976675,-1.6976632777985108,65.69000244140625,1.3000053406169545,64.98000335693361,1.8764283816103853,65.90000152587889,0.15232292105976675
3896,2015-02-16,66.13999938964844,66.52999877929689,65.44999694824219,65.55000305175781,412397.0,0.007463790592242336,-1.7341522772048106,-2.565249120944577,69.40997651942547,67.64620716771523,-0.8917507949765451,-2.1416539271732162,-5.598357793747724,-9.519708290839887,33.697372256145606,1.0800018310547017,2.2723498153733317,1.7654991149902344,-1.1691244116309605,4.700122641611436,0.29818735167962984,3.232810878300832,-1.1999969482421875,78.33331214051607,8.854733496728457,1.4673117633106,2,-0.9850006103515483,-4.079999923706048,-7.51249885559082,-10.029998779296875,10.629997253417969,0,0.15542786323197033,-1.73848537490023,65.65000152587889,-1.6976632777985108,65.69000244140625,1.3000053406169545,64.98000335693361,0.15542786323197033
3897,2015-02-17,64.62999725341797,65.97000122070311,64.62000274658203,65.97000122070311,651112.0,-0.02283039235205675,1.0149171302174587,-2.2712072621941517,57.234306725500694,65.92051335610758,0.753976378429229,-0.3752349749136954,-4.023064883447461,-7.944603548912653,34.23921112259822,1.5199966430664062,2.1016698220316954,0.08049716949463459,-2.4256249069323275,2.5866192459216037,-1.1725638687188535,1.3335582077081156,1.9000015258789205,0.5232736961097957,-66.88461100822691,1.2530610382134844,2,0.7150039672851705,-2.569997787475579,-6.002496719360352,-8.30999755859375,9.360000610351562,1,0.1700449630234644,-1.7341522772048106,66.13999938964844,-1.73848537490023,65.65000152587889,-1.6976632777985108,65.69000244140625,0.1700449630234644
3898,2015-02-18,64.83999633789061,65.41000366210939,64.58000183105469,64.76000213623047,598037.0,0.003249251019603605,-2.772780080109652,-0.059696988675496894,53.994457644698585,63.70433656214736,0.5413317235850599,-0.2823109409170854,-4.217824101023439,-8.097517634808703,35.002051193993694,0.8300018310547017,1.945509828847193,0.08899650573728479,-1.6952368894450274,1.873229900919597,-0.8031201918538784,0.9811132033284409,1.6900024414062784,13.333072498923231,-53.194113426415214,0.8921166975911575,2,0.5050048828125284,-2.779996871948221,-6.212495803832994,-8.519996643066392,10.270004272460952,2,0.163479437109735,1.0149171302174587,64.62999725341797,-1.7341522772048106,66.13999938964844,-1.73848537490023,65.65000152587889,0.163479437109735
3899,2015-02-19,67.98999786376953,69.94000244140625,66.83000183105469,67.0,1848072.0,0.048581149040536786,-3.6767130359959843,12.375870290893948,66.93069935172754,63.12102776270687,-2.4702540175220946,-3.174499283990116,-7.285686977559962,-11.174571255057643,35.63356058896211,5.100006103515639,1.8201307792332955,2.9719982147216797,0.9317346527117962,5.012261776731563,1.951866433716745,3.9921299957266214,-3.4099960327148438,63.619321724129094,-2.565549578897162,1.020131781004941,2,-0.9399948120117188,-4.224996566772461,-9.362497329711914,-11.669998168945312,8.639999389648438,3,0.12325349530975682,-2.772780080109652,64.83999633789061,1.0149171302174587,64.62999725341797,-1.7341522772048106,66.13999938964844,0.12325349530975682
3900,2015-02-20,68.04000091552734,69.01999664306639,67.15000152587889,67.98999786376953,1138232.0,0.0007354471735387946,-1.161849405082124,0.050508242075816306,69.70317193943654,63.09613718115723,-2.3504277518258476,-3.0550765408808047,-7.163589634387954,-11.159536679545312,35.605446298370566,1.8699951171875,1.7082719133698134,2.8150012969970675,0.4397650088912286,5.190237585102899,1.627383152944148,4.002619441049987,-3.4599990844726562,64.55221437457476,-2.3679606358898013,1.1876181440529174,2,-0.779998779296875,-3.260000228881836,-9.46250057220459,-11.620000839233398,10.080001831054688,4,0.1172838862457739,-3.6767130359959843,67.98999786376953,-2.772780080109652,64.83999633789061,1.0149171302174587,64.62999725341797,0.1172838862457739
3901,2015-02-23,69.23000335693361,70.04000091552734,68.41000366210939,68.41000366210939,1081807.0,0.017489747580745396,-2.975604536700158,16.398992981385412,72.79413827149426,62.864613730456256,-3.208433732433747,-4.13993748111379,-8.156700704102818,-12.26175260923224,35.43675492156589,2.0,1.5939489524488977,3.80350341796877,0.8290266397777373,6.7779801961598025,2.3162650288732607,5.290741807064286,-4.54280151367189,85.16487739169708,16.826527465624068,1.4872383890955145,2,-1.9200019836425923,-4.135002136230483,-10.79000282287599,-12.810003280639663,7.139999389648423,0,0.1014010732727102,-1.161849405082124,68.04000091552734,-3.6767130359959843,67.98999786376953,-2.772780080109652,64.83999633789061,0.1014010732727102
3902,2015-02-24,70.48999786376953,70.94000244140625,69.40000152587889,69.55999755859375,1066829.0,0.018200121995368024,-1.4640165040069493,1.1341471357195358,73.54780646282978,64.09065222103418,-4.189429649475741,-5.123098633285849,-9.20819550142361,-13.409935067718436,35.77216024435669,1.709999084472642,1.5555760112038968,4.720998001098636,1.1044574743984015,8.337538527798877,2.9127277377485115,6.529268264448753,-5.588684057617186,92.92445700548693,27.410024322099673,1.8082702633501202,2,-2.7299957275390625,-4.93499755859375,-11.639997482299805,-14.034997940063477,6.260002136230469,1,0.08909063653872895,-2.975604536700158,69.23000335693361,-1.161849405082124,68.04000091552734,-3.6767130359959843,67.98999786376953,0.08909063653872895
3903,2015-02-25,70.15000152587889,70.58999633789062,69.75,70.43000030517578,724695.0,-0.004823327396714094,1.8000305180437934,-0.3010738574370318,70.79648885669084,65.26745409001043,-3.3960801578351436,-4.489537437500857,-8.614218290095963,-12.953859122879635,36.380250180366346,0.839996337890625,1.5752482334886508,4.048501586914043,0.10253296478224172,7.9944702090458435,2.075517275848142,6.021485897979943,-4.886366401611312,80.77856938664098,16.632740004774064,1.9729843110659009,2,-2.3899993896484233,-4.595001220703111,-11.170001029968248,-13.5550022125244,6.750000000000014,2,0.05473978979849403,-1.4640165040069493,70.48999786376953,-2.975604536700158,69.23000335693361,-1.161849405082124,68.04000091552734,0.05473978979849403
3904,2015-02-26,71.69999694824219,71.75,70.04000091552734,70.12999725341797,891634.0,0.022095443886647637,1.047895984759538,-5.607166212533776,74.72615051408901,67.68191069843253,-4.474439359957842,-5.748285805256771,-9.84862213953771,-14.381096119642777,37.12088403872522,1.7099990844726562,1.5005098411629803,5.226497268676752,0.6578385179501538,9.79515601940335,2.942167893313453,7.510826644040051,-6.095779784946288,98.91297677512021,35.156520352371835,2.2843293753632983,2,-3.5349960327148438,-5.679996490478516,-12.719996452331543,-14.394996643066406,6.819999694824219,3,0.04755932785563344,1.8000305180437934,70.15000152587889,-1.4640165040069493,70.48999786376953,-2.975604536700158,69.23000335693361,0.04755932785563344
3905,2015-02-27,72.2699966430664,72.4000015258789,71.19999694824219,71.55000305175781,867906.0,0.007949786877057718,1.4489805451105868,0.45859473328700623,78.2676013122802,68.66609123097194,-4.477496058465249,-6.020518516074105,-10.124072241246125,-14.794397044580485,37.791952020643635,1.2000045776367188,1.7036961599877856,5.411497116088867,0.25792665395955794,10.565067578218176,2.8347118850242055,7.988282347153529,-6.1741168528341746,96.74173051587354,30.640884390110102,2.5767852310646555,2,-3.7799949645996094,-4.659996032714844,-12.684996604919434,-13.784996032714844,5.569999694824219,4,0.06032933185101874,1.047895984759538,71.69999694824219,1.8000305180437934,70.15000152587889,-1.4640165040069493,70.48999786376953,0.06032933185101874
3906,2015-03-02,72.54000091552734,72.69999694824219,72.05999755859375,72.43000030517578,614064.0,0.0037360493289415597,1.976792051100071,0.15277998537686366,77.07994439127239,70.87116208272435,-4.1842021769062825,-5.937295618643958,-10.085480735463108,-14.896079018380007,38.959548416705516,0.6399993896484375,1.9279642696575365,5.264001464843744,-0.31470010112407465,10.842703030811563,2.4746506818598277,8.053352247827661,-5.813708951730447,95.15162864679787,31.110623527592622,2.78935078298391,3,-3.9000015258789062,-4.780002593994141,-12.105000495910645,-13.204999923706055,6.659996032714844,0,0.07692310119423063,1.4489805451105868,72.2699966430664,1.047895984759538,71.69999694824219,1.8000305180437934,70.15000152587889,0.07692310119423063
3907,2015-03-03,72.68000030517578,73.63999938964844,72.51000213623047,72.51000213623047,939899.0,0.0019299612335470506,-12.294228525267032,1.5454293244555417,83.53658455538805,74.1536206283565,-3.4220930135751217,-5.707563415571968,-10.026240978406747,-14.861241391344606,40.16024583039222,1.1299972534179688,2.2793571475762633,4.983500671386722,-0.9006411261862866,10.867642468959723,2.0414297726002246,7.925571570173219,-5.236863743245451,75.32135642418656,8.2819341336304,2.942070898786502,3,-2.4449996948242188,-4.450000762939453,-11.722501754760742,-12.995000839233398,6.819999694824219,1,0.05077053420352651,1.976792051100071,72.54000091552734,1.4489805451105868,72.2699966430664,1.047895984759538,71.69999694824219,0.05077053420352651
3908,2015-03-04,72.7699966430664,73.0,71.9800033569336,72.91000366210938,780590.0,0.001238254506229275,5.374985098824595,-0.8235795709541334,82.5966794549263,75.89428508426748,-2.535565477888582,-5.4841044746028444,-9.911844524684128,-14.772186367520185,41.48623513348096,1.0199966430664062,2.5084979788832555,4.69599723815918,-1.4806489010960036,10.87264337741437,1.607674168531588,7.784320307786771,-4.45929928525554,75.83324679618276,9.864761177611115,3.0883230696275943,3,-2.3749961853027344,-4.539997100830078,-11.42499828338623,-13.084997177124023,6.850006103515625,2,0.05469291659384479,-12.294228525267032,72.68000030517578,1.976792051100071,72.54000091552734,1.4489805451105868,72.2699966430664,0.05469291659384479
3909,2015-03-05,73.2300033569336,73.51000213623047,72.5999984741211,72.8499984741211,776400.0,0.006321378797411459,-1.0681786655569427,-2.7141845131055526,83.59930253258042,77.4382995946168,-2.4296094507171233,-5.619481377093194,-10.169827111490214,-15.045295951670937,42.590625784273875,0.910003662109375,2.9954547752588496,4.767003631591791,-1.6875273944679918,11.221534657651574,1.5397381185618997,7.994269144621683,-4.173203714665462,83.1969007179128,16.843552504786743,3.227265513029893,3,-2.2050018310546875,-4.820003509521484,-11.3775053024292,-13.465003967285156,6.329994201660156,3,0.050116045346293436,5.374985098824595,72.7699966430664,-12.294228525267032,72.68000030517578,1.976792051100071,72.54000091552734,0.050116045346293436
3910,2015-03-06,73.05999755859375,73.5,72.12000274658203,73.25,814162.0,-0.002321532029859519,2.9999778858911985,-0.5,81.56931537363815,78.41331927263279,-1.6456940517614953,-5.106417047662518,-9.795929693558762,-14.685887491955825,43.68229989087201,1.3799972534179688,3.560524893471495,4.21299781799317,-2.3815449935476067,10.807540629533953,0.9157264122227815,7.510269223763558,-3.361549951692382,65.06004715528613,0.21290975586265404,3.2972714057703905,3,-1.5399971008300781,-4.539997100830078,-11.07499885559082,-13.169998168945312,5.760002136230469,4,0.07473308605155315,-1.0681786655569427,73.2300033569336,5.374985098824595,72.7699966430664,-12.294228525267032,72.68000030517578,0.07473308605155315
3911,2015-03-09,72.9000015258789,73.04000091552734,72.0999984741211,72.87000274658203,508270.0,-0.0021899266091067737,5.064579641661744,-0.15788628332797944,93.02811523004873,80.577798024546,-1.01734676319397,-4.554592721684713,-9.431309277078888,-14.307713448186838,45.273207928044634,0.9599990844726562,3.7596016359270834,3.656001663208002,-2.9091991502543806,10.221202476670385,0.3734012564768108,6.9386020699391935,-2.6497366693929507,55.421708896538725,-16.83649801317464,3.28260040673119,3,-1.2050018310546875,-4.380001068115234,-10.910003662109375,-12.920001983642578,6.400001525878906,0,0.06776398777245651,2.9999778858911985,73.05999755859375,-1.0681786655569427,73.2300033569336,5.374985098824595,72.7699966430664,0.06776398777245651
3912,2015-03-10,72.66000366210938,73.75,72.55000305175781,72.87999725341797,592314.0,-0.00329215169747743,-4.4545958974181135,-7.333418107833164,90.56020653183838,82.77376665511795,-0.48853764632028174,-3.98657957902725,-8.981710723170835,-13.84265062940382,46.619437497431235,1.1999969482421875,3.95589338834786,3.0780036926269503,-3.4583033093168467,9.614310694570747,-0.1901498083449411,6.346157193598842,-1.9351759709806657,38.4181692004638,-39.58787196683381,3.268153500971897,3,-0.7650032043457031,-3.8950042724609375,-10.670005798339844,-12.575004577636719,4.42999267578125,1,0.09000816070070305,5.064579641661744,72.9000015258789,2.9999778858911985,73.05999755859375,-1.0681786655569427,73.2300033569336,0.09000816070070305
3913,2015-03-11,74.61000061035156,74.9000015258789,72.83000183105469,72.83000183105469,565484.0,0.026837281172049643,-1.325843948771581,-8.09113924050633,89.21804985685823,84.3839776932034,-1.9437590880687168,-5.457962606694451,-10.677395502178513,-15.578069010312653,48.201340373763855,2.2399978637695312,4.073013104052592,4.5465007781982365,-1.9811939721471248,11.074195528543605,1.2826534030255488,7.810348153370924,-3.4011453498034427,89.64283573386521,9.411442354907734,3.2638473751726833,3,-1.5600013732910156,-5.270000457763672,-12.590002059936523,-14.525001525878906,3.6800003051757812,2,0.06554080350684233,-4.4545958974181135,72.66000366210938,5.064579641661744,72.9000015258789,2.9999778858911985,73.05999755859375,0.06554080350684233
3914,2015-03-12,74.8499984741211,75.22000122070312,74.08000183105469,74.38999938964844,524671.0,0.003216698322024092,-1.1111213150886214,0.2584266291768821,89.4554214737213,85.62706882225243,-1.8885394445769776,-5.2454685769494205,-10.646989554272594,-15.571652426335021,49.778130012748235,1.1399993896484375,4.1069406005493505,4.328498840332031,-2.1925457569170845,10.849543437581147,1.0679765417074805,7.589021138956582,-2.9767368858134375,88.14094804924868,5.681436949428601,3.2605222986245574,3,-1.2499961853027344,-5.159996032714844,-12.197500228881836,-14.764999389648438,3.9199981689453125,3,0.06372751328926385,-1.325843948771581,74.61000061035156,-4.4545958974181135,72.66000366210938,5.064579641661744,72.9000015258789,0.06372751328926385
3915,2015-03-13,75.6500015258789,76.19999694824219,74.79000091552734,75.83000183105469,592766.0,0.010688083741703824,2.0652402869345274,-0.39130579005854743,88.95634573790392,86.94666897187815,-2.412352494945594,-5.542026769364867,-11.182349797995826,-16.135331892432248,51.39810877013411,1.4099960327148438,4.2459167985087305,4.628501892089844,-1.8531994014470285,11.110203185626716,1.3876512453214076,7.86935253885828,-3.107392011092159,86.58547251090911,4.283596473873899,3.2408506467684384,3,-1.5600013732910156,-5.470001220703125,-12.73750114440918,-15.305000305175788,4.489997863769531,4,0.0516853397732886,-1.1111213150886214,74.8499984741211,-1.325843948771581,74.61000061035156,-4.4545958974181135,72.66000366210938,0.0516853397732886
3916,2015-03-16,76.41999816894531,76.87999725341797,75.87999725341797,75.97000122070312,498434.0,0.01017840882399712,-2.174578570044565,-2.4999788072733438,88.25810414773659,87.4712822599169,-2.8765968804797097,-5.799739253603136,-11.647509531063733,-16.68432264109358,53.04904373648587,1.2299957275390625,4.210288780687364,4.884498596191406,-1.597703246002112,11.366700438384925,1.643397675094647,8.125599517288165,-3.1459111674674745,89.37645033574667,8.070509739975847,3.2411009210967605,3,-1.9899978637695312,-5.899997711181641,-13.507497787475586,-16.074996948242195,2.3100051879882812,0,0.031405411978329356,2.0652402869345274,75.6500015258789,-1.1111213150886214,74.8499984741211,-1.325843948771581,74.61000061035156,0.031405411978329356
3917,2015-03-17,75.62000274658203,76.76000213623047,75.13999938964844,76.56999969482422,590756.0,-0.010468404102741413,1.4360910019159505,-2.111118646366688,83.31307499303041,87.55088176415069,-1.8055809981826343,-4.357601270131823,-10.471863269848143,-15.666208558159596,55.45147622064099,1.6200027465820312,4.063180829099608,3.5350028991699247,-2.3148403068551744,9.384846105195024,0.6100812961573752,6.459924502182474,-1.62473369471617,68.88898935839545,-11.967973024974285,2.9249216030125518,3,-1.1300048828125,-4.890003204345703,-12.707502365112305,-15.275001525878913,2.75,1,0.048664376772217466,-2.174578570044565,76.41999816894531,2.0652402869345274,75.6500015258789,-1.1111213150886214,74.8499984741211,0.048664376772217466
3918,2015-03-18,75.44000244140625,76.20999908447266,74.97000122070312,75.83000183105469,566192.0,-0.0023803266151549707,1.1565294695220656,0.41052699208146615,77.33923607857835,86.85531882481713,-1.3488575609521973,-3.523404567767983,-9.918295793730763,-15.256543230651069,57.965395460218105,1.2399978637695312,3.9401522088591463,2.8250022888183537,-2.1102867791219353,7.760291356758643,0.3573577548482092,5.292646822788498,-0.8677877492299615,48.57152977784801,-28.762138513919993,2.4676445339701436,3,-0.9500045776367188,-4.710002899169922,-12.357503890991211,-15.015003204345703,9.099998474121094,2,0.02187160449478931,1.4360910019159505,75.62000274658203,-2.174578570044565,76.41999816894531,2.0652402869345274,75.6500015258789,0.02187160449478931
3919,2015-03-19,76.37000274658203,76.4800033569336,75.08000183105469,75.47000122070312,520495.0,0.012327681270929203,1.499996594028651,-2.307699831761806,78.4722766758714,86.51120341395415,-1.996568809786183,-3.9984065871145447,-10.50876794317331,-15.94259247388193,58.579891266215355,1.4000015258789062,3.770846918775632,3.3360023498535156,-1.3632539315539844,8.035258631261016,0.9863742091497727,5.6856304905572586,-1.4000015258789062,75.59830619843761,0.6899001916072791,2.349628140703747,3,-1.8800048828125,-5.640003204345703,-13.222503662109375,-15.945003509521484,5.1199951171875,3,0.02514073719908616,1.1565294695220656,75.44000244140625,1.4360910019159505,75.62000274658203,-2.174578570044565,76.41999816894531,0.02514073719908616
3920,2015-03-20,76.0199966430664,76.56999969482422,75.73999786376953,76.41000366210938,786878.0,-0.004583031176220387,1.3380363417543333,-0.4333403975755521,73.90107356498191,84.38597656228005,-1.3215012692237167,-3.183105506630824,-9.827905998659702,-15.359211309076528,59.23739946613089,0.8300018310546875,3.632936076445617,2.586996459960943,-1.6602669752029726,6.834259895124859,0.4633647423789853,4.710628177542901,-1.0499954223632812,54.973696509245165,-16.656372737886663,2.1236317175819606,3,-1.3049964904785156,-5.289997100830078,-12.72249698638916,-15.57499694824218,2.3600006103515625,4,0.036174692468245784,1.499996594028651,76.37000274658203,1.1565294695220656,75.44000244140625,1.4360910019159505,75.62000274658203,0.036174692468245784
3921,2015-03-23,76.25,76.4800033569336,75.66999816894531,76.19000244140625,493780.0,0.003025563892268046,2.1153789723876875,-0.15383712513938066,74.21979894430751,82.57037571922106,-1.1469478332475376,-3.0147927262640053,-9.740125894139226,-15.354847262751065,59.58418221762325,0.8100051879882812,3.4421661086822866,2.4659999847412166,-1.467465335481421,6.399465304963854,0.49926732462989776,4.4327326448525355,-1.1699981689453125,71.50827511838342,0.33087195599867414,1.9667326601113206,3,-1.3950004577636719,-5.520000457763672,-12.742499351501465,-15.689998626708984,3.25,0,0.051016385438012346,1.3380363417543333,76.0199966430664,1.499996594028651,76.37000274658203,1.1565294695220656,75.44000244140625,0.051016385438012346
3922,2015-03-24,76.7699966430664,76.97000122070312,75.98999786376953,76.2699966430664,484013.0,0.006819628105788844,1.177763084278521,8.333672431332655,75.6410156089526,81.06181635834267,-1.1428101895383378,-3.2044798951293103,-9.90879008782943,-15.633636357458187,59.75217856538231,0.9800033569335938,3.3260822470909375,2.6719966888427678,-1.1555080974854945,6.49950147517103,0.7582442956786366,4.585749082006899,-1.3299957275390568,89.99977111816406,18.609440047564135,1.9137523931641283,3,-1.2449951171875,-5.9949951171875,-13.162497520446763,-16.10999679565429,3.220001220703125,1,0.025530894875246846,2.1153789723876875,76.25,1.3380363417543333,76.0199966430664,1.499996594028651,76.37000274658203,0.025530894875246846
3923,2015-03-25,73.98999786376953,76.55999755859375,73.98999786376953,76.2699966430664,1158739.0,-0.03621204768605335,-1.2543869042042002,-4.55999755859375,53.75491538303801,77.09509345937785,1.7209708281386185,-0.12864343804557166,-6.782531374207252,-12.640357553030142,59.20103142520019,2.779998779296875,3.0788156393375488,-0.30000190734862997,-3.6489753711861255,3.0489715564888655,-1.9744886392673777,1.3744848245701178,2.9800033569335938,0.0,-67.00951142564978,1.6744867319187502,3,1.4900016784667969,-3.214996337890625,-10.287497520446763,-13.329998016357415,4.120002746582031,2,0.05919725651130525,1.177763084278521,76.7699966430664,2.1153789723876875,76.25,1.3380363417543333,76.0199966430664,0.05919725651130525
3924,2015-03-26,75.11000061035156,75.30999755859375,71.95999908447266,73.37000274658203,1319120.0,0.015137218258124419,2.1308517503110593,-0.7631573663851374,59.25927967988223,73.795419452931,0.717143215585125,-1.03304323854249,-7.607043977955243,-13.536805561700376,57.75145817926208,3.3499984741210938,2.911436919668091,0.6495006561279268,-2.4845933873045567,3.7835946995604104,-0.9175463655883078,2.2165476778441615,1.8600006103515625,62.87425514450919,-4.200840680345948,1.5670470217162409,3,-0.6450004577636719,-3.2099990844726562,-11.407500267028794,-14.450000762939446,2.4099960327148438,3,0.12554919755753735,-1.2543869042042002,73.98999786376953,1.177763084278521,76.7699966430664,2.1153789723876875,76.25,0.12554919755753735
3925,2015-03-27,76.62999725341797,77.29000091552734,75.43000030517578,75.69000244140625,934486.0,0.02023694089621575,-1.5479476393279858,0.5402275667024752,65.00401418098431,71.21163167884741,-0.72551799586725,-2.329064027549066,-8.805538973121912,-14.804415643847022,56.3924048049225,2.1800003051757812,2.715345795331203,1.9514972686767607,-1.1473998018794163,5.050394339232938,0.4020487333986722,3.500945803954849,-4.6699981689453125,87.61719633445651,18.280344975138206,1.5494485352780896,3,-2.0049972534179688,-4.409996032714844,-11.222495079040527,-14.264995574951172,2.2700042724609375,4,0.06342164667289985,2.1308517503110593,75.11000061035156,-1.2543869042042002,73.98999786376953,1.177763084278521,76.7699966430664,0.06342164667289985
3926,2015-03-30,78.12000274658203,78.26000213623047,77.13999938964844,77.13999938964844,725551.0,0.019444154333407626,-1.2857120614086306,1.0425625167401202,69.95613655946661,69.72752740845144,-2.1780649602866617,-3.5622331218701646,-9.963962472765687,-16.045817086494267,55.02592810342133,1.6300048828125,2.5286175744768826,3.1625026702880916,-0.12476035619310721,6.4497656967692905,1.518871157047485,4.806134183528698,-6.160003662109375,97.77778854235038,23.51662564967745,1.643631513240601,3,-3.0100021362304688,-4.784999847412109,-12.100001335144043,-15.755001068115234,2.589996337890625,0,0.003328142571619619,-1.5479476393279858,76.62999725341797,2.1308517503110593,75.11000061035156,-1.2543869042042002,73.98999786376953,0.003328142571619619
3927,2015-03-31,76.37000274658203,78.0999984741211,76.04000091552734,78.0,834766.0,-0.022401432904155527,1.2513705854640813,-1.6632568060972666,56.528196208961596,67.4151896451607,-0.3469778216662007,-1.603843025088878,-7.892010613633104,-14.08823666644966,53.1094383875544,2.0800018310546875,2.262647768796569,1.2280025482177734,-1.9328207675883817,4.388825864023929,-0.35240910968529704,2.808414206120844,-4.158003540039061,70.00002422028837,-2.219811220826074,1.5804116579030751,3,-1.2600021362304688,-2.5400009155273438,-10.167501449584961,-13.955001831054688,4.129997253417969,1,0.040984642409981564,-1.2857120614086306,78.12000274658203,-1.5479476393279858,76.62999725341797,2.1308517503110593,75.11000061035156,0.040984642409981564
3928,2015-04-01,76.75,77.7699966430664,75.58000183105469,75.91999816894531,426718.0,0.004975739685108005,-1.9006659323558242,-0.5092044353536441,56.97504090575794,65.02660789292585,-0.5829092783649372,-1.7606496296172338,-7.928686331819648,-14.259370234148989,51.539734822460524,2.1899948120117188,1.9683712106861009,1.4089996337890653,-1.621496602106376,4.439495869684507,-0.10624848415865529,2.924247751736786,-4.296080676269526,76.03172373370278,5.5851440920691715,1.5152481179477217,4,-1.6399993896484375,-2.7449989318847656,-10.092498779296875,-13.884998321533203,3.0199966430664062,2,0.04221495587973334,1.2513705854640813,76.37000274658203,-1.2857120614086306,78.12000274658203,-1.5479476393279858,76.62999725341797,0.04221495587973334
3929,2015-04-02,76.9000015258789,77.1500015258789,76.56999969482422,76.94000244140625,360712.0,0.001954417275295217,1.521752110526927,-0.04819376780954132,54.81881219103013,62.906356629153436,-0.7261910065109731,-1.7092403455400529,-7.7858625250429725,-14.205977966696338,49.75275000315255,0.5800018310546875,1.7580252789591668,1.3755012512206974,-1.5597398752360192,4.310742377677414,-0.09211931200765378,2.8431218144490487,-4.213838889648429,51.94347242366567,-15.781632202623086,1.4676205632283552,4,-1.7900009155273438,-2.75,-10.242500305175781,-14.03499984741211,3.4300003051757812,3,0.01573470819848377,-1.9006659323558242,76.75,1.2513705854640813,76.37000274658203,-1.2857120614086306,78.12000274658203,0.01573470819848377
3930,2015-04-07,78.5199966430664,79.02999877929688,76.73999786376953,76.87999725341797,731801.0,0.0210662559823529,-1.385419895254671,-40.99904634751097,57.59767916242275,61.059454431166245,-2.183931285002785,-3.0558898466331925,-9.128467802128796,-15.612371605148901,48.65551731312117,2.2900009155273438,1.709969012797913,2.722496414184576,-0.26283395068257676,5.707826779051729,1.2298312317510067,4.215161596618145,-5.610880426835934,85.2173163083428,19.395241157692297,1.4926651824335737,4,-3.0249977111816406,-3.404998779296875,-11.427495956420898,-15.249996185302734,3.1700057983398438,1,-0.012735609306579132,1.521752110526927,76.9000015258789,-1.9006659323558242,76.75,1.2513705854640813,76.37000274658203,-0.012735609306579132
3931,2015-04-08,77.83999633789062,78.5199966430664,77.01000213623047,78.48999786376953,631012.0,-0.008660218215073345,3.253511137855815,-0.3963425413336559,58.1021636844283,59.110693106219095,-1.4021191692729644,-2.0941920640629803,-8.215169292062228,-14.704747961404259,47.52001041140589,1.5099945068359375,1.5566449356070393,1.7954963684082088,-0.991278858091988,4.582271594908406,0.4021087551581104,3.188883981658307,-4.563627167876163,65.50714510015524,0.06999783875122034,1.3933876132500986,4,-2.3449974060058594,-2.3449974060058594,-9.789995193481445,-14.2449951171875,3.0100021362304688,2,0.013617744576797985,-1.385419895254671,78.5199966430664,1.521752110526927,76.9000015258789,-1.9006659323558242,76.75,0.013617744576797985
3932,2015-04-09,79.19999694824219,79.31999969482422,77.9800033569336,78.26000213623047,588139.0,0.01747174555928832,1.2711796463323959,-1.446142469805275,62.634385998014714,60.09730095232762,-2.661008363885074,-3.097944219572753,-9.27096718980205,-15.831217156358193,46.21922970347424,1.4800033569335938,1.5030216048946414,2.8284973144531307,0.1826337267045659,5.4743609022016955,1.5055655205788554,4.151429108327406,-5.578410001670775,96.79136857952425,28.0137516182959,1.3229317938742806,4,-3.55999755859375,-3.55999755859375,-10.999998092651367,-15.454998016357422,1.8600006103515625,3,0.019065684272908,3.253511137855815,77.83999633789062,-1.385419895254671,78.5199966430664,1.521752110526927,76.9000015258789,0.019065684272908
3933,2015-04-10,79.5,80.37999725341797,79.12999725341797,79.62999725341797,642800.0,0.0037879174661314963,-1.873554146606684,-0.13829571371756474,60.98244062326498,60.28876327937015,-2.3436862562024032,-3.17563343193774,-9.252496177049466,-15.904111748275078,44.669680461079594,1.25,1.4410945283275112,2.88400039672851,0.028097806472473508,5.739902986984546,1.4560491016004846,4.311951691856535,-5.422540033568367,76.90294442753472,8.616809693642523,1.427951295128021,4,-1.595001220703125,-3.3300018310546875,-10.267499923706055,-14.940000534057617,2.839996337890625,4,0.012578616352201255,1.2711796463323959,79.19999694824219,3.253511137855815,77.83999633789062,-1.385419895254671,78.5199966430664,0.012578616352201255
3934,2015-04-13,79.62000274658203,79.73999786376953,78.88999938964844,79.44000244140625,426905.0,0.001509468510465739,3.047702955548693,-1.3846469863254887,62.838819566506864,60.048186099983766,-1.9631095553395,-3.077754711092524,-9.070565060314834,-15.799112057677718,42.89050176299224,0.8499984741210938,1.3211308208821464,2.7655029296875,-0.2610282089627418,5.792034068337742,1.252237360362372,4.278768499012628,-4.912289051451765,79.12102653101434,8.772941262018676,1.5132655693251236,4,-1.6400032043457031,-3.4500045776367188,-10.307502746582031,-14.285003662109375,3.8899993896484375,0,0.001883872033536349,-1.873554146606684,79.5,1.2711796463323959,79.19999694824219,3.253511137855815,77.83999633789062,0.001883872033536349
3935,2015-04-14,79.55999755859375,80.0,79.1500015258789,79.31999969482422,567594.0,-0.0007536446360001392,-1.9310585233027715,1.3333192048488958,61.94944440404815,59.158553638270604,-1.6134469709169537,-2.8562442701471014,-8.713091729180448,-15.527337894037444,40.81070162662783,0.8499984741210938,1.6296216230959573,2.509997940063471,-0.6891460056715175,5.709141885798459,0.9104259671959767,4.109569912930965,-4.285055507634709,75.66762958669902,5.240493294584255,1.5995719728674964,4,-1.5799980163574219,-3.3899993896484375,-9.842496871948242,-14.224998474121094,4.1399993896484375,1,0.009678284264574621,3.047702955548693,79.62000274658203,-1.873554146606684,79.5,1.2711796463323959,79.19999694824219,0.009678284264574621
3936,2015-04-15,78.81999969482422,80.04000091552734,78.70999908447266,79.69999694824219,573587.0,-0.009301129794838658,-1.4181885017929101,-3.666687859617891,57.28501060631694,59.24264412686564,-0.8534631622786151,-2.03137494716718,-7.665841091905946,-14.581077272240336,38.34378887775928,1.3300018310546875,1.7900297584928495,1.6500000000000057,-1.6287024875437481,4.9287024875437595,0.01064875622812167,3.2893512437718897,-3.034552123619278,34.99993642155055,-31.59020513589052,1.639351243771878,4,-0.8400001525878906,-2.6500015258789062,-8.799999237060547,-13.485000610351562,3.5400009155273438,2,0.03641211313999149,-1.9310585233027715,79.55999755859375,3.047702955548693,79.62000274658203,-1.873554146606684,79.5,0.03641211313999149
3937,2015-04-16,79.30000305175781,79.97000122070312,78.52999877929688,79.02999877929688,820999.0,0.00608986753098284,-1.2677127512585455,-0.3068239945206905,72.55734842184481,60.974011628653074,-0.9768658133445172,-2.3416012087165967,-7.829257954553825,-14.8524873961438,36.48017967478282,1.44000244140625,1.7632949021301272,1.9460033416748104,-1.379156920623771,5.271163603973392,0.28342321052551256,3.608583472824108,-3.0551005123315633,41.62188689516378,-32.01209296676292,1.662580131149293,4,-0.8250045776367188,-3.1300048828125,-9.192502975463867,-13.965003967285156,2.3499984741210938,3,0.019545969264990193,-1.4181885017929101,78.81999969482422,-1.9310585233027715,79.55999755859375,3.047702955548693,79.62000274658203,0.019545969264990193
3938,2015-04-17,77.08999633789062,79.94999694824219,76.83999633789062,78.91000366210938,928590.0,-0.027868936050667648,-1.6810265449475152,-6.740661203729867,57.69826315801964,61.293950624985236,1.4376226260110343,-0.0017318379476023438,-5.352444062419721,-12.454201115643599,34.261714069302855,3.1100006103515625,1.4630431010422313,-0.3465030670165987,-3.551416052138393,2.8584099181051954,-1.9489595595774887,1.2559534255442912,-0.43158432706520955,7.812488824145092,-64.40728309100619,1.6024564925608962,4,1.470001220703125,-0.9199981689453125,-6.75999641418457,-11.699996948242188,4.090003967285156,4,0.05149826708127403,-1.2677127512585455,79.30000305175781,-1.4181885017929101,78.81999969482422,-1.9310585233027715,79.55999755859375,0.05149826708127403
3939,2015-04-20,78.29000091552734,78.29000091552734,76.97000122070312,77.48999786376953,738237.0,0.015566281419667094,2.299986648610502,-0.43956034742949124,56.61882181442963,61.18518869743044,0.5090574977662783,-1.107291162378715,-6.273610901832086,-13.480668140932437,31.840844819683724,1.3199996948242188,1.5526202640227638,0.7575016021728516,-2.4278662426825974,3.9428694470283006,-0.8351823202548729,2.350185524600576,2.089996337890625,45.31257823098436,-23.928470898093465,1.5926839224277223,4,0.3199958801269531,-2.1200027465820312,-7.095001220703125,-12.325000762939453,3.1100006103515625,0,0.05173068559206051,-1.6810265449475152,77.08999633789062,-1.2677127512585455,79.30000305175781,-1.4181885017929101,78.81999969482422,0.05173068559206051
3940,2015-04-21,78.7699966430664,79.98999786376953,78.5999984741211,79.08000183105469,816459.0,0.006130996575884007,-3.276911158843621,-0.3875050067710618,52.81870383824909,60.598137603410535,0.07627472710508698,-1.4447746897905347,-6.461185624092934,-13.778741234384228,29.548357223638344,1.6999969482421875,1.632662898215841,1.0999973297119112,-2.047660438479042,4.247655097902864,-0.4738315543835654,2.673826213807388,1.5418006896972685,60.31242325912963,-5.0992011459969575,1.5738288840954777,4,-0.15999984741210938,-2.5999984741210938,-7.124994277954102,-12.644996643066406,2.8199996948242188,1,0.06017526590286182,2.299986648610502,78.29000091552734,-1.6810265449475152,77.08999633789062,-1.2677127512585455,79.30000305175781,0.06017526590286182
3941,2015-04-22,80.13999938964844,80.55999755859375,78.86000061035156,79.58999633789062,726534.0,0.017392443886851794,1.4460398485097974,-1.7741737011788448,66.90578909374562,61.07273794738063,-1.0428268656079211,-2.643963340277665,-7.503278858287359,-14.96131907069406,27.29982235551776,1.7900009155273438,1.7936793669315279,2.2755001068115206,-0.9815475500717952,5.532547763694836,0.6469762783698627,3.9040239352531785,-3.1699981689453125,88.70973034611188,22.892111138586955,1.6285238284416557,4,-1.44000244140625,-3.8800010681152344,-8.004999160766602,-13.525001525878906,-1.1200027465820312,2,0.04442223091723152,-3.276911158843621,78.7699966430664,2.299986648610502,78.29000091552734,-1.6810265449475152,77.08999633789062,0.04442223091723152
3942,2015-04-23,78.7300033569336,80.12000274658203,77.68000030517578,79.93000030517578,941399.0,-0.017594160761835176,2.0886071059518865,-2.181800527118879,58.12808221194531,60.75558701278955,0.3279800963934463,-1.1379425438203157,-5.805300531009294,-13.364286583172571,24.480932390584435,2.4599990844726562,1.7582996277024705,0.7675037384033203,-2.4687640045420522,4.003771481348693,-0.8506301330693589,2.3856376098759995,-1.6882022094726494,50.80662362486361,-13.152263139428158,1.6181338714726843,4,-0.03000640869140625,-2.4700050354003906,-6.255002975463867,-11.775005340576172,0.55999755859375,3,0.046106910944241575,1.4460398485097974,80.13999938964844,-3.276911158843621,78.7699966430664,2.299986648610502,78.29000091552734,0.046106910944241575
3943,2015-04-24,78.37000274658203,79.58000183105469,78.05000305175781,79.45999908447266,687396.0,-0.004572597421588442,1.3007468765416519,0.9083325915847564,55.93220130247588,59.988184983452776,0.5708666858237024,-0.4563769265746771,-5.125904465191553,-12.82590664230284,23.596194689540706,1.529998779296875,1.761445590589318,0.18850288391112713,-2.4542569878202016,2.831262755642456,-1.1328770519545373,1.5098828197767915,-1.2578376708984251,38.99729676887374,-25.38753734176761,1.3213799358656624,4,0.32999420166015625,-2.110004425048828,-5.760004043579102,-11.41500473022461,0.5099945068359375,4,0.04185273273376189,2.0886071059518865,78.7300033569336,1.4460398485097974,80.13999938964844,-3.276911158843621,78.7699966430664,0.04185273273376189
3944,2015-04-27,84.54000091552734,85.7699966430664,78.12000274658203,81.19999694824219,2330730.0,0.07872907940167706,1.6379310118032089,-3.064234118207016,67.76858908592382,60.6347566147723,-5.395198873774717,-6.201641486533958,-10.921114912950841,-18.782550686227182,25.019637151054564,7.649993896484375,1.7247097171462258,5.887001037597656,2.3410608398754107,9.432941235319902,4.1140309387365335,7.659971136458779,-7.358879190185533,84.79609042864202,22.094401156721304,1.772970098861121,4,-3.235004425048828,-5.6750030517578125,-11.930002212524414,-17.585002899169922,-5.0200042724609375,0,-0.039744506434402416,1.3007468765416519,78.37000274658203,2.0886071059518865,78.7300033569336,1.4460398485097974,80.13999938964844,-0.039744506434402416
3945,2015-04-28,81.48999786376953,83.94000244140625,80.37999725341797,83.94000244140625,1266441.0,-0.036077632111754854,1.9061212542078367,-0.7335334333833583,59.451055569669414,60.87542827736702,-2.282683180452807,-2.918504107432568,-7.522748584666488,-15.535561521350544,25.58078103302353,4.160003662109375,1.6365051971106936,2.5939979553222656,-1.033385445942244,6.221381356586775,0.7803062546900037,4.4076896559545276,-3.965321141718732,47.09517037417058,-14.621617773200427,1.813691700632257,4,-0.18500137329101562,-2.625,-8.879999160766602,-14.514999389648438,-2.7299957275390625,1,-0.001104385080989645,1.6379310118032089,84.54000091552734,1.3007468765416519,78.37000274658203,2.0886071059518865,78.7300033569336,-0.001104385080989645
3946,2015-04-29,78.37999725341797,82.25,78.37999725341797,82.0,1177696.0,-0.03816420041574542,-1.138121442165229,1.4775493807745845,48.053184001182444,58.15274334173787,0.8474587214225835,0.22342864698738651,-4.109137192956624,-12.248491539368104,25.362521710054697,3.8700027465820312,1.4291100665714112,-0.5290023803710966,-4.146526436276261,3.088521675534068,-2.337764408323679,1.2797596475814856,-0.525507734526542,8.65262379617719,-46.6187153644785,1.8087620279525793,4,2.924999237060547,0.4850006103515625,-5.657497406005859,-11.144998550415039,-0.6999969482421875,2,0.040954314837420736,1.9061212542078367,81.48999786376953,1.6379310118032089,84.54000091552734,1.3007468765416519,78.37000274658203,0.040954314837420736
3947,2015-04-30,79.5,80.72000122070312,77.20999908447266,78.19999694824219,1232558.0,0.014289395073092903,-1.1402460015444877,-0.3591165926559757,50.0,57.297380768624585,-0.2695355640627497,-0.6851894629996877,-4.857575502075562,-13.192694835532421,25.66443939796156,3.5100021362304688,1.2606315684174376,0.4345005035400362,-2.9859861808459556,3.854987187926028,-1.2757428386529597,2.144743845733032,6.269996643066406,26.752354774077165,-24.717673746236496,1.7102433421929968,4,1.8699989318847656,-0.6350021362304688,-6.707500457763672,-12.26500129699707,-2.5699996948242188,3,-0.006037778074636346,-1.138121442165229,78.37999725341797,1.9061212542078367,81.48999786376953,1.6379310118032089,84.54000091552734,-0.006037778074636346
3948,2015-05-04,79.98999786376953,80.52999877929688,79.4000015258789,79.94999694824219,491260.0,0.006163495141755071,1.0178472898685975,0.030769862788595843,50.83144913134688,56.65433935939316,-0.3407401430543331,-0.9697275982646261,-4.9694241905188505,-13.528924293598052,26.279972734843902,1.1299972534179688,1.2350935826885774,0.7624984741210881,-2.499467142722594,4.02446409096477,-0.86848433430076,2.393481282542936,5.608798828125003,32.476630516160775,-14.8556199853465,1.6309828084218427,5,1.5,-1.125,-6.839996337890625,-12.709997177124023,-2.2599945068359375,0,-0.008751055968701849,-1.1402460015444877,79.5,-1.138121442165229,78.37999725341797,1.9061212542078367,81.48999786376953,-0.008751055968701849
3949,2015-05-05,78.11000061035156,81.86000061035156,78.08999633789062,79.9800033569336,959093.0,-0.023502904158339666,-2.9476251153389867,-46.748998664886514,46.98795906309669,56.006478828820676,1.6886148148764732,1.0599097910525188,-2.8268763779442736,-11.489680186381179,27.085840634843795,3.7700042724609375,0.9208645214168882,-1.1779987335205107,-4.300087974385434,1.9440905073444128,-2.7390433539529795,0.3830458869119582,7.32102012939454,13.372972911695188,-29.1202810207701,1.5610446204324637,5,3.3799972534179688,0.7549972534179688,-4.982500076293945,-10.829999923706055,-0.4199981689453125,1,0.009857849661370599,1.0178472898685975,79.98999786376953,-1.1402460015444877,79.5,-1.138121442165229,78.37999725341797,0.009857849661370599
3950,2015-05-06,77.5199966430664,79.1500015258789,77.19999694824219,78.36000061035156,839534.0,-0.007553500994429196,-1.6351353441209977,0.4491993227392342,47.282603841997634,53.82612491195978,2.327411715935071,1.6560621821864459,-1.9773765198134043,-10.698812840055922,26.94290552860813,1.9500045776367188,0.9629884328893468,-1.7180027008056697,-4.922813270271277,1.4868078686599375,-3.3204079855384805,-0.115597416072859,7.746603663574234,6.336623791006082,-35.571736434082815,1.6024052847328047,5,3.9650001525878906,3.0800018310546875,-4.337495803833008,-10.239995956420898,1.4600067138671875,2,0.025799794718887936,-2.9476251153389867,78.11000061035156,1.0178472898685975,79.98999786376953,-1.1402460015444877,79.5,0.025799794718887936
3951,2015-05-07,78.9000015258789,79.04000091552734,76.2300033569336,77.2699966430664,1043836.0,0.017801921343812754,1.9424001789509004,-1.9404728385754897,49.194195638829235,52.83347084828022,0.8415092583825441,0.37897207330969707,-3.114862696154745,-11.864218041164278,26.617634871699902,2.80999755859375,0.9788430532585153,-0.39099807739258097,-3.532905001021831,2.750908846236669,-1.961951539207206,1.179955384422044,6.043934646425797,47.42450215804915,5.253535761148719,1.5709534618146253,5,2.0999984741210938,1.7749977111816406,-5.477500915527344,-11.460000991821289,-0.7600021362304688,3,-0.0017743902020397329,-1.6351353441209977,77.5199966430664,-2.9476251153389867,78.11000061035156,1.0178472898685975,79.98999786376953,-0.0017743902020397329
3952,2015-05-08,80.70999908447266,81.0999984741211,79.0,79.66000366210938,759713.0,0.022940399538523115,1.295087571551857,0.6441670411143563,57.41196127567695,52.99788862308034,-0.7354275457724242,-1.383007104960356,-4.696928611638739,-13.450425004406412,26.200444908514797,2.1999969482421875,1.0751950895409124,1.3434993743896513,-1.8611444115926332,4.548143160371936,-0.25882251860149097,2.9458212673807935,3.711101118909781,79.57367518819409,31.691058717202353,1.6023218929911427,5,0.29000091552734375,-0.034999847412109375,-6.487497329711914,-11.769998550415039,-3.7399978637695312,4,-0.03754180168092458,1.9424001789509004,78.9000015258789,-1.6351353441209977,77.5199966430664,-2.9476251153389867,78.11000061035156,-0.03754180168092458
3953,2015-05-11,80.5,80.94999694824219,79.83000183105469,80.66000366210938,611230.0,-0.002601896752010502,2.027053777631145,-0.15238510445049955,54.71617382775804,51.547620261061915,-0.2140208730527462,-1.1533838656638835,-4.2457778599310245,-12.993230460114319,25.36198531644202,1.1199951171875,0.8728409749499235,1.0835002899169979,-2.1608721368276633,4.327872716661659,-0.5386859234553327,2.7056865032893285,3.429634392595503,75.84367186811846,26.494349726290608,1.6221862133723273,5,-0.4149971008300781,0.17499923706054688,-6.029998779296875,-11.294998168945312,-2.3899993896484375,0,-0.04434782229595302,1.295087571551857,80.70999908447266,1.9424001789509004,78.9000015258789,-1.6351353441209977,77.5199966430664,-0.04434782229595302
3954,2015-05-12,79.7699966430664,80.2699966430664,78.29000091552734,80.0999984741211,690541.0,-0.009068364682404906,4.910451160354369,2.0624642380316613,52.11148577898089,50.732112506540965,-0.25903954458853207,-0.4338087793211969,-3.3281021437010025,-11.998766115086354,24.3854745057608,2.2099990844726562,0.8686942782222502,0.34599723815918537,-2.901048246214671,3.593042722533042,-1.2775255040277358,1.9695199803461065,3.697659887389378,72.68987341772151,23.705850173416678,1.623522742186926,5,-0.5299949645996094,1.2300033569335938,-5.212495803833008,-10.554996490478516,-1.9399948120117188,1,-0.025573440792041602,2.027053777631145,80.5,1.295087571551857,80.70999908447266,1.9424001789509004,78.9000015258789,-0.025573440792041602
3955,2015-05-13,80.33000183105469,81.75,79.9800033569336,80.2300033569336,666859.0,0.007020248358465375,-4.900003814706967,-0.3030239977805521,50.415396491480905,50.99458056101858,-1.1185184832063726,-0.9835990306474969,-3.7084338708698112,-12.305294251520877,23.43654690591334,1.9800033569335938,0.9481763399817282,0.8675022125244141,-2.404496866196453,4.139501291245281,-0.7684973268360267,2.503501751884855,2.7033955089897717,74.27537984594696,29.064052522899914,1.6359995393604352,5,-1.2849998474121094,0.6699981689453125,-5.700000762939453,-11.115001678466797,-1.7600021362304688,2,-0.03286442586171889,4.910451160354369,79.7699966430664,2.027053777631145,80.5,1.295087571551857,80.70999908447266,-0.03286442586171889
3956,2015-05-14,81.69000244140625,81.86000061035156,79.69000244140625,80.20999908447266,522108.0,0.016930170289449764,1.3846137723170306,14.800259403372245,56.4855327450256,51.71519531046587,-2.1899106245138,-2.2319974978223343,-4.877957593378682,-13.398941027352862,22.733515294524125,2.1699981689453125,0.29740510044246093,2.084002685546878,-1.3184890406862309,5.4864944117799865,0.3827568224303235,3.785248548663432,0.9351912596515604,95.23814612108299,48.63879272958179,1.7012458631165537,5,-2.645000457763672,-0.69000244140625,-6.385004043579102,-12.03000259399414,-2.5699996948242188,3,-0.033174182929134544,-4.900003814706967,80.33000183105469,4.910451160354369,79.7699966430664,2.027053777631145,80.5,-0.033174182929134544
3957,2015-05-15,80.8499984741211,81.69999694824219,79.88999938964844,81.62999725341797,748251.0,-0.010282824607425689,2.934785132602458,-0.5270250068303546,55.321875061395296,52.21413152491569,-1.2720394163883668,-1.3385457735967918,-3.857823726215571,-12.352884142508344,22.135782036414795,1.80999755859375,-0.03735736989858651,1.1664989471435518,-2.277008652178637,4.6100065464657405,-0.5552548525175496,2.8882527468046533,1.3914838062892585,71.70862121655729,23.15014391341242,1.7217537996610979,5,-1.8049964904785156,0.15000152587890625,-5.354999542236328,-9.924999237060547,0.23999786376953125,4,-0.033518851399113925,1.3846137723170306,81.69000244140625,-4.900003814706967,80.33000183105469,4.910451160354369,79.7699966430664,-0.033518851399113925
3958,2015-05-18,81.05999755859375,81.05999755859375,79.19999694824219,79.6500015258789,788958.0,0.0025973913226464695,1.638306161429785,-1.8076900504714581,39.96539937020166,51.43384711459402,-1.4687524194492738,-1.3026606307621762,-3.884440109615923,-12.35351728507419,22.613621517460864,1.8600006103515625,0.13998645161495915,1.1779979705810604,-2.0892148876892236,4.445210828851344,-0.4556084585540816,2.8116043997162024,0.820795986408001,77.59094901555157,32.227631959104244,1.63360642913514,5,-2.014995574951172,-0.05999755859375,-5.4199981689453125,-9.989997863769531,1.4800033569335938,0,-0.05045640835276599,2.934785132602458,80.8499984741211,1.3846137723170306,81.69000244140625,-4.900003814706967,80.33000183105469,-0.05045640835276599
3959,2015-05-19,82.33999633789062,82.7300033569336,81.33000183105469,81.33000183105469,777908.0,0.01579075768379634,-1.7722953271592814,0.7163101763423173,52.729600699336,52.03906898763162,-2.330726479915853,-2.38601930220689,-4.977231196299684,-13.420489356495267,23.33440358098396,1.6700057983398438,0.22858114138185215,2.2554969787597656,-1.0971734241179831,5.608167381637514,0.5791617773208912,3.93183218019864,-6.109992980957031,88.95166257821195,41.997774263125486,1.676335201438873,5,-2.8599929809570312,-1.339996337890625,-5.302497863769531,-10.739997863769531,-1.0699996948242188,1,-0.05137230891025113,1.638306161429785,81.05999755859375,2.934785132602458,80.8499984741211,1.3846137723170306,81.69000244140625,-0.05137230891025113
3960,2015-05-20,83.51000213623047,83.54000091552734,81.9800033569336,82.30999755859375,606717.0,0.01420944681049785,1.4761824027707977,1.1881298061670016,68.81877220105747,54.219577494545874,-2.8627425460337292,-3.3547057216609772,-5.937093281834805,-14.36866187579406,23.367920425520317,1.55999755859375,0.296703207024251,3.188502502441409,-0.43233379891202617,6.809338803794844,1.3780843517646986,4.99892065311812,-7.1499987792968795,99.30878451902336,45.54745293048147,1.8104181506767159,5,-2.595001220703125,-2.5100021362304688,-6.435003280639648,-11.910003662109375,-0.94000244140625,2,-0.0680158084047221,-1.7722953271592814,82.33999633789062,1.638306161429785,81.05999755859375,2.934785132602458,80.8499984741211,-0.0680158084047221
3961,2015-05-21,83.69999694824219,83.87000274658203,83.08000183105469,83.12999725341797,549272.0,0.0022751144431989445,-1.358244986733776,0.47499793371353005,66.53540516251195,55.23329348197197,-2.570578233103433,-3.4407274794782694,-5.90524597711773,-14.334264848193413,23.19507755238859,0.7900009155273438,0.6465207538219033,3.2004974365234347,-0.7203587095102648,7.121353582557134,1.2400693635065778,5.1609255095402915,-7.052793688964854,96.35962339917694,37.56327658345707,1.9604280730168513,5,-2.6199951171875,-2.6999969482421875,-6.624998092651367,-11.919998168945312,-0.9499969482421875,3,-0.061290292000729996,1.4761824027707977,83.51000213623047,-1.7722953271592814,82.33999633789062,1.638306161429785,81.05999755859375,-0.061290292000729996
3962,2015-05-22,82.36000061035156,85.0,82.2300033569336,84.30000305175781,873796.0,-0.016009514775959244,-1.518182259552362,-3.4035148773273014,58.745390695073894,55.680984245007075,-1.0861340111776485,-1.9129131649070956,-4.346667460945781,-12.773634217645068,23.961013073521443,2.7699966430664062,1.0381638466631102,1.6790012359619197,-2.233025834582733,5.591028306506573,-0.2770122993103996,3.635014771234239,-5.2794293818359534,54.48279309356,-7.327103778950651,1.9560135352723251,5,-0.7150001525878906,-1.3600006103515625,-5.285001754760742,-10.470001220703125,-2.1299972534179688,4,-0.039339458957729834,-1.358244986733776,83.69999694824219,1.4761824027707977,83.51000213623047,-1.7722953271592814,82.33999633789062,-0.039339458957729834
3963,2015-05-25,81.6500015258789,82.75,81.33000183105469,82.75,175177.0,-0.008620678475121601,1.581818434029921,0.5670088091867233,64.29724288257708,57.034957256517764,-0.21886852005103208,-0.9956320655156503,-3.4846936063380554,-11.83610760802307,24.586251402739695,1.4199981689453125,1.2877045616406804,0.8050022125244141,-2.97177252427349,4.581776949322318,-1.083385155874538,2.693389580923366,-3.935875995644551,8.71934208392754,-56.77128607469386,1.8883873683989507,5,0.4499969482421875,-0.6500015258789062,-4.327503204345703,-9.760002136230469,-2.279998779296875,0,-0.0068586059708865,-1.518182259552362,82.36000061035156,-1.358244986733776,83.69999694824219,1.4761824027707977,83.51000213623047,-0.0068586059708865
3964,2015-05-26,81.18000030517578,82.77999877929688,81.0,82.06999969482422,810898.0,-0.0057562916340443415,-1.847998046875,0.8090914765673226,64.92659358384611,58.647312489002786,0.5276649394653674,-0.8329669246380433,-2.8727827124023975,-11.135010204786312,23.014923866792124,1.779998779296875,1.1541538293400322,0.5030010223388643,-2.8577269322889123,3.863728976966641,-1.177362954975024,2.1833649996527527,-2.883004817360174,4.500007629394531,-65.64464681150471,1.6803639773138854,5,0.9199981689453125,-0.18000030517578125,-3.81500244140625,-9.10000228881836,0.75,1,0.016752902257193725,1.581818434029921,81.6500015258789,-1.518182259552362,82.36000061035156,-1.358244986733776,83.69999694824219,0.016752902257193725
3965,2015-05-27,81.4000015258789,82.12000274658203,80.94000244140625,81.33000183105469,979194.0,0.002710042127076706,-1.7764762904919622,-0.07865139643732748,61.26125506907691,59.17794830278626,0.5312739383493721,-1.1173428952390054,-2.9711823916813103,-11.13050877793863,21.346385434570788,1.1800003051757812,1.1307849041475606,0.7275020599365263,-2.628880686339812,4.083884806212865,-0.9506893132016501,2.4056934330747026,-2.5667656770885543,11.330033524256228,-59.140276292991295,1.6781913731381721,5,0.6999969482421875,-0.40000152587890625,-4.010004043579102,-9.320003509521484,-0.3300018310546875,2,-0.0015971115525246216,-1.847998046875,81.18000030517578,1.581818434029921,81.6500015258789,-1.518182259552362,82.36000061035156,-0.0015971115525246216
3966,2015-05-28,81.58999633789062,83.69999694824219,80.97000122070312,81.31999969482422,1498088.0,0.0023340885558991165,-4.628894359716531,3.8571117166212536,54.6413340812498,59.10233263832565,0.3638658042855525,-1.111509897154349,-3.0596838366168697,-11.079843229821819,20.977461921845897,2.7299957275390625,1.2529950796042897,0.7569969177246065,-2.441069235507186,3.955063070956399,-0.8420361588912897,2.3560299943405028,-2.2634193570034995,16.00971151099686,-51.10694054784563,1.599033076615894,5,0.5100021362304688,-0.589996337890625,-4.19999885559082,-9.319995880126953,-0.8699951171875,3,0.012011317574707192,-1.7764762904919622,81.4000015258789,-1.847998046875,81.18000030517578,1.581818434029921,81.6500015258789,0.012011317574707192
3967,2015-05-29,79.0199966430664,82.27999877929688,79.0199966430664,81.73999786376953,1961555.0,-0.03149895587911311,-1.397059318515859,-10.074203848653536,43.74998791798146,59.52284247696785,2.9580515603564947,1.4974609363735567,-0.3901716330361893,-8.245119581018585,20.827059223048995,3.2600021362304688,1.3335718120937372,-1.7890026092529325,-5.036019062507293,1.458013844001428,-3.412510835880113,-0.16549438262575222,5.980003356933594,0.0,-63.28582443640296,1.6235082266271836,5,2.990001678466797,1.9800033569335938,-1.539999008178711,-6.659996032714844,1.4000015258789062,4,0.04720328417352415,-4.628894359716531,81.58999633789062,-1.7764762904919622,81.4000015258789,-1.847998046875,81.18000030517578,0.04720328417352415
3968,2015-06-01,79.29000091552734,80.41999816894531,78.94999694824219,79.62999725341797,764677.0,0.003416910705280607,-1.882343261477703,0.1249985975383994,47.89105658353446,58.98522646410101,2.6938573654964273,1.2356797245248288,-0.5496713555090054,-8.249974450456278,20.655639117015646,1.470001220703125,1.1442459893292067,-1.4839984893798857,-4.782862509581207,1.8148655308214359,-3.1334304994805535,0.1654335207207822,5.590399017333979,7.157978258634869,-52.668852839179884,1.6494320101006639,6,2.68499755859375,1.7099990844726562,-1.8100032806396484,-6.930000305175781,0.04000091552734375,0,0.011855245687381055,-1.397059318515859,79.0199966430664,-4.628894359716531,81.58999633789062,-1.7764762904919622,81.4000015258789,0.011855245687381055
3969,2015-06-02,78.87999725341797,79.83999633789062,78.41000366210938,79.83999633789062,720426.0,-0.00517093779007749,1.979154249020496,2.823557131316758,43.544059910091384,56.17692509843811,2.862464642751789,1.7985394067671336,-0.06163033380916261,-7.600540156981168,19.923833613869533,1.42999267578125,1.0284626795606187,-1.932501983642581,-5.1164288207378945,1.2514248534527326,-3.5244654021902306,-0.3405385650949313,5.763186560058585,8.884578219421089,-47.08573481412441,1.591963418547656,6,2.8250045776367188,2.1200027465820312,-1.3999996185302734,-6.30999755859375,0.5300064086914062,1,0.006212037401444492,-1.882343261477703,79.29000091552734,-1.397059318515859,79.0199966430664,-4.628894359716531,81.58999633789062,0.006212037401444492
3970,2015-06-03,79.5199966430664,79.97000122070312,78.75,79.0199966430664,778247.0,0.008113582808481956,-1.3461713397009845,-0.5208338300391802,39.67647308624553,53.19259931218629,1.7846359281202808,1.3871788908783458,-0.6032630845891447,-8.000704725351937,19.653381655343964,1.220001220703125,1.2829699262008631,-1.3925025939941378,-4.249906370258927,1.4649011822706512,-2.8212044821265323,0.03619929413825673,4.749196361328117,20.982880713039215,-28.78020725900427,1.4287018881323947,6,2.1850051879882812,1.0950050354003906,0.5650005340576172,-4.344997406005859,2.9800033569335938,2,0.030306888378365038,1.979154249020496,78.87999725341797,-1.882343261477703,79.29000091552734,-1.397059318515859,79.0199966430664,0.030306888378365038
3971,2015-06-04,78.76000213623047,79.4800033569336,77.95999908447266,79.23999786376953,914242.0,-0.00955727538882134,2.166653421282683,-0.959991455078125,39.980835064517066,51.107648686568865,1.9782324834846463,2.2515872716402043,0.24088013547715548,-7.014036894033012,19.717387232082327,1.55999755859375,1.1513572181901992,-2.1454971313476534,-5.02426548487459,0.7332712221792832,-3.5848813081111217,-0.7061129545841851,5.157639507626939,18.51859046926078,-27.292529319118614,1.439384176763466,6,2.069995880126953,1.8549995422363281,1.3249950408935547,-3.585002899169922,5.9799957275390625,3,0.029329577144984853,-1.3461713397009845,79.5199966430664,1.979154249020496,78.87999725341797,-1.882343261477703,79.29000091552734,0.029329577144984853
3972,2015-06-05,77.68000030517578,78.72000122070312,77.05999755859375,78.36000061035156,626805.0,-0.013712567315407376,1.3714312183584831,1.416679912261182,35.04425388204682,47.85731657539884,2.5977432008409522,3.260097072508458,1.3774523175535478,-5.700962053972674,18.905018291889707,1.7000045776367188,0.6095294477012203,-3.0739990234374943,-6.294698129066944,0.14670008219195552,-4.684348576252219,-1.4636494706227694,5.761029933930843,18.452459343963014,-22.37462709169857,1.610349552814722,6,2.6999969482421875,2.9350013732910156,2.404996871948242,-2.5050010681152344,9.300003051757812,4,0.03913492409351593,2.166653421282683,78.76000213623047,-1.3461713397009845,79.5199966430664,1.979154249020496,78.87999725341797,0.03913492409351593
3973,2015-06-08,76.93000030517578,78.08000183105469,76.70999908447266,77.79000091552734,662812.0,-0.009654994812738571,-1.107691585384462,1.2647062123439061,24.88394745137765,43.40813367179122,2.9142671183087288,3.9304442985733203,2.2660953424422274,-4.70998437909509,18.057449764525984,1.3700027465820312,0.043540839670242804,-3.645499038696286,-7.292920505518637,0.0019224281260648013,-5.469209772107462,-1.8217883052851107,5.872926665879561,6.748499280356662,-26.83486631753035,1.8237107334111762,6,3.2749977111816406,3.6850013732910156,3.187498092651367,-1.7550010681152344,9.80999755859375,0,0.045365889119003855,1.3714312183584831,77.68000030517578,2.166653421282683,78.76000213623047,-1.3461713397009845,79.5199966430664,0.045365889119003855
3974,2015-06-09,77.7300033569336,78.0199966430664,76.19000244140625,76.8499984741211,855647.0,0.01039910371226127,1.5068560439790137,-1.023260765422899,22.211528021902254,39.06927511099405,1.758323448439583,3.1302642087304378,1.5807833795900308,-5.297039063678028,18.041724705654083,1.8299942016601562,-0.3339979189598381,-2.7434963226318416,-6.594194963940225,1.107202318676542,-4.6688456432860335,-0.8181470019776498,4.341772267731827,40.740778117759135,14.832135184087683,1.9253493206541945,6,2.214996337890625,2.8649978637695312,2.4474945068359375,-2.555004119873047,9.669998168945312,1,0.020584052553991983,-1.107691585384462,76.93000030517578,1.3714312183584831,77.68000030517578,2.166653421282683,78.76000213623047,0.020584052553991983
3975,2015-06-10,77.69000244140625,78.05999755859375,75.83000183105469,76.75,2208840.0,-0.0005146135829129372,1.6547683923705723,1.0681786655569427,20.68295362519055,35.296121726987465,1.3597048814889234,3.122430731818696,1.6883737198410813,-5.04104279492816,17.569669634389545,2.2299957275390625,-0.7674935073269751,-2.6514972686767635,-6.698880192513201,1.3958856551596739,-4.675188730594982,-0.6278058067585448,3.5583249376028903,50.95889952823188,32.55890357260655,2.023691461918216,6,1.3649978637695312,2.7249984741210938,2.4874954223632812,-2.515003204345703,10.589996337890625,2,0.022139286480269416,1.5068560439790137,77.7300033569336,-1.107691585384462,76.93000030517578,1.3714312183584831,77.68000030517578,0.022139286480269416
3976,2015-06-11,78.9800033569336,79.69000244140625,77.7699966430664,77.80999755859375,1147266.0,0.016604464860202173,-2.071990527401566,1.244683786767093,33.43139344844738,34.14961123037256,-0.3793506699187219,1.706486119153226,0.4343110203772511,-6.112220116177781,17.140176183830174,2.0,-1.1745697964027215,-1.225996398925787,-5.264735740513871,2.8127429426622967,-3.2453660697198217,0.7933732718682478,1.401391934402838,81.6062442433658,64.97095085488233,2.019369670794039,6,-0.8550033569335938,1.43499755859375,2.0624942779541016,-2.680004119873047,9.009994506835938,3,0.044568200727448826,1.6547683923705723,77.69000244140625,1.5068560439790137,77.7300033569336,-1.107691585384462,76.93000030517578,0.044568200727448826
3977,2015-06-12,78.13999938964844,79.47000122070312,77.45999908447266,78.94000244140625,722405.0,-0.010635653729829997,1.1612919103833563,-0.6837599034918979,33.010653815616976,32.49623314504839,0.36062161570025353,2.4591350935844503,1.3576496143222982,-5.054139555565655,16.629326585998065,2.0100021362304688,-1.5784983822862415,-1.9305004119873104,-6.059107718683578,2.198106894708957,-3.994804065335444,0.13380324136082322,1.5500030517578125,59.844486873885735,40.46431494497651,2.064303653348132,6,-0.23999786376953125,2.2750015258789062,2.697500228881836,-1.6800003051757812,11.230003356933594,4,0.08446376408591871,-2.071990527401566,78.9800033569336,1.6547683923705723,77.69000244140625,1.5068560439790137,77.7300033569336,0.08446376408591871
3978,2015-06-15,76.97000122070312,77.5,76.4000015258789,77.38999938964844,796550.0,-0.014973101843923309,2.4374985098824595,0.524995708481947,30.915699735426855,31.09308201453012,1.3040547069385156,3.4857252273696417,2.586854786985498,-3.6655448362030683,16.538052315332713,1.7399978637695312,-1.961488126016377,-2.895998764038083,-7.218844416187153,1.4268468881109868,-5.057421590112611,-0.7345759379635552,2.720001220703125,29.53365827433401,7.929569011312978,2.1614228260745345,6,0.9300003051757812,3.4449996948242188,3.8674983978271484,0.11999893188476562,12.19000244140625,0,0.1300506947833855,1.1612919103833563,78.13999938964844,-2.071990527401566,78.9800033569336,1.6547683923705723,77.69000244140625,0.1300506947833855
3979,2015-06-16,78.11000061035156,78.11000061035156,76.02999877929688,76.68000030517578,991629.0,0.014810957146533132,1.9090928491781063,-3.4047774750227067,36.23431106593773,30.710619567829248,0.048438787812585815,2.121338826026218,1.5156942763657213,-4.60747895532883,15.704800343986635,2.0800018310546875,-2.0013819372773156,-1.5444995880126982,-5.770520652626416,2.68152147660102,-3.6575101203195572,0.5685109442941609,1.3600006103515625,59.06731654866802,34.669746148997454,2.1130105323068595,6,-0.34999847412109375,2.3050003051757812,2.270000457763672,-0.5250015258789062,10.680000305175781,1,0.11048517713459449,2.4374985098824595,76.97000122070312,1.1612919103833563,78.13999938964844,-2.071990527401566,78.9800033569336,0.11048517713459449
3980,2015-06-17,77.83000183105469,78.41000366210938,77.44000244140625,78.22000122070312,931959.0,-0.003584672604134753,1.5194697104809465,-0.27272678770547343,34.3854159537877,30.088906333303765,0.07096407481833467,2.0595838421990607,1.8104723582058,-4.1489912229088475,14.56069205626635,0.970001220703125,-2.1401218221609213,-1.5404983520507756,-5.425211593767116,2.3442148896655652,-3.482854972908939,0.40185826880738773,1.0575994873046852,49.180362041507195,22.741861480574624,1.9423566208581704,6,-0.06999969482421875,2.5849990844726562,2.289999008178711,-0.07000350952148438,12.0,2,0.12296029127171004,1.9090928491781063,78.11000061035156,2.4374985098824595,76.97000122070312,1.1612919103833563,78.13999938964844,0.12296029127171004
3981,2015-06-18,78.56999969482422,78.6500015258789,76.83000183105469,77.43000030517578,918588.0,0.009507874166261088,1.7999929574985034,-2.9230799327047223,47.796294552720504,31.505799741156395,-0.7809446544725773,0.9650314977556746,1.1160791501975353,-4.725142247220077,13.290528078175978,1.8199996948242188,-2.179851429874404,-0.5440006256103516,-3.861026903552215,2.773025652331512,-2.2025137645812833,1.1145125133605802,-2.7399978637695312,73.8371835134224,42.234549014953025,1.6585131389709349,6,-0.80999755859375,1.845001220703125,1.4525012969970703,-0.6650009155273438,11.580001831054688,3,0.12358405399245909,1.5194697104809465,77.83000183105469,1.9090928491781063,78.11000061035156,2.4374985098824595,76.97000122070312,0.12358405399245909
3982,2015-06-19,79.12000274658203,79.72000122070312,78.4000015258789,78.62000274658203,1087978.0,0.007000166143491082,-1.8085026946302187,0.43859672605105005,49.189713632389925,34.20644042793554,-1.2350845799997927,0.16848878700919556,0.5751685145543206,-5.081528100105416,11.618076804440339,1.3199996948242188,-2.2170976254192283,0.16800231933594034,-2.7771556926796137,3.1131603313514944,-1.3045766866718367,1.6405813253437174,-3.2336009216308526,83.73988950824554,47.01916499763344,1.4725790060077764,6,-1.345001220703125,1.2949981689453125,0.9024982452392578,-0.6350059509277344,7.779998779296875,4,0.11210812448525465,1.7999929574985034,78.56999969482422,1.5194697104809465,77.83000183105469,1.9090928491781063,78.11000061035156,0.11210812448525465
3983,2015-06-22,81.08999633789062,81.4000015258789,80.01000213623047,80.4000015258789,939584.0,0.024898805901440557,1.1221280684895605,1.3799896240234375,59.170124166068874,38.312951110620716,-2.8529438603888195,-1.9453491739993325,-1.3723251717804033,-6.8422480447933225,10.657637847626356,2.279998779296875,-2.1572683888262247,2.1659961700439396,-0.680143447973947,5.012135788061826,0.7429263610349892,3.58906597905289,-5.050250537109363,94.22709442400942,51.755208196239025,1.4230698090089449,6,-2.474994659423828,-0.6749954223632812,-1.067495346069336,-2.2249984741210938,5.8600006103515625,0,0.10210885167869277,-1.8085026946302187,79.12000274658203,1.7999929574985034,78.56999969482422,1.5194697104809465,77.83000183105469,0.10210885167869277
3984,2015-06-23,82.54000091552734,83.0999984741211,81.54000091552734,81.69000244140625,695084.0,0.01788142364188494,-1.71303563254231,1.2318911089242472,61.741851201896544,42.87505084136583,-3.9659606748979,-3.4659424832281616,-2.7863854043417575,-8.08455774967274,10.076059910689656,2.0100021362304688,-1.8873980401320267,3.5480007171630916,0.4235345935195056,6.672466840806678,1.9857676553413057,5.1102337789848775,-6.178639771240228,91.06861469833454,43.98331971490275,1.5622330618217923,6,-2.9750022888183594,-2.125,-2.5174999237060547,-3.6750030517578125,4.930000305175781,1,0.08020357006485912,1.1221280684895605,81.08999633789062,-1.8085026946302187,79.12000274658203,1.7999929574985034,78.56999969482422,0.08020357006485912
3985,2015-06-24,81.2699966430664,82.8499984741211,80.91999816894531,82.7300033569336,805165.0,-0.015386530874414217,1.2705926703826373,-1.7176580409474826,59.386658784296586,45.758969212015735,-2.385601431862085,-2.3254017912351657,-1.4925188103644302,-6.6170848350951275,9.370868147401243,1.9300003051757812,-1.436510766144366,2.284496688842779,-0.8193489053505516,5.38834228303611,0.7325738917461138,3.8364194859394445,-4.369544512392565,70.81335229934498,19.283649537965623,1.5519227970966636,6,-1.7049980163574219,-0.8549957275390625,-1.0299949645996094,-2.404998779296875,5.730003356933594,2,0.09253112566853439,-1.71303563254231,82.54000091552734,1.1221280684895605,81.08999633789062,-1.8085026946302187,79.12000274658203,0.09253112566853439
3986,2015-06-25,82.56999969482422,82.69999694824219,80.41000366210938,80.7300033569336,917966.0,0.015996100719277262,1.1809554950045413,-1.2602656689276046,67.99115238004345,49.64569127472979,-3.489799753892129,-3.739971280426232,-2.729205409441178,-7.703987577094281,7.9484842157617255,2.2899932861328125,-0.9560093836954451,3.5354995727539062,0.2338878564881952,6.837111289019617,1.8846937146210507,5.186305430886762,-5.173583856674597,88.72342290572985,31.64607583811884,1.6508058581328582,6,-3.0050010681152344,-2.154998779296875,-1.6124992370605469,-3.7050018310546875,4.480003356933594,3,0.0879254228298798,1.2705926703826373,81.2699966430664,-1.71303563254231,82.54000091552734,1.1221280684895605,81.08999633789062,0.0879254228298798
3987,2015-06-26,82.75,83.41000366210938,81.81999969482422,82.1500015258789,504952.0,0.0021799722155875223,-1.5238115421644434,0.32608677624268156,72.35020881200123,54.24952561657139,-3.293442869194365,-3.8221656198240055,-2.8579665049176413,-7.6689547223994055,7.6480093159861635,1.5900039672851562,-0.4161693388563492,3.5289997100830135,-0.16700445896012184,7.225003879126149,1.6809976255614458,5.377001794604581,-4.897297550972667,80.5881362968282,16.436305679791616,1.848002084521566,6,-3.029998779296875,-2.3349990844726562,-1.7099990844726562,-3.8850021362304688,4.239997863769531,4,0.08942600031273606,1.1809554950045413,82.56999969482422,1.2705926703826373,81.2699966430664,-1.71303563254231,82.54000091552734,0.08942600031273606
3988,2015-06-29,80.2300033569336,81.4000015258789,78.05000305175781,79.05000305175781,1099302.0,-0.030453131638264685,-1.1069170771264536,1.9666721767989521,58.48032248413821,56.721304663038104,-0.29321924514661646,-1.2945055357809565,-0.24371076973824302,-4.96156438227456,6.984857045121695,4.6999969482421875,-0.16904630160044576,0.9620029449462919,-2.7615004494093824,4.685506339301966,-0.8997487522315453,2.823754642124129,3.1800003051757812,40.67164285327936,-25.349256190699045,1.8617516971778403,6,-0.1100006103515625,-0.46500396728515625,1.0924968719482422,-1.3650054931640625,6.819999694824219,0,0.08313595774477656,-1.5238115421644434,82.75,1.1809554950045413,82.56999969482422,1.2705926703826373,81.2699966430664,0.08313595774477656
3989,2015-06-30,79.37000274658203,80.87999725341797,79.1500015258789,80.08999633789062,1226314.0,-0.01071918950975892,-1.9827614556408384,-0.610163902628261,55.39845676424541,59.05608697531119,0.854129486983652,-0.4173083222446934,0.6638134158928892,-3.920940854622472,6.575498502521245,1.7299957275390625,0.14654203813191202,0.0775020599365206,-3.641697656272484,3.7967017761455253,-1.7820977981679818,1.937101918041023,4.040000915527344,24.626857173765135,-41.51063477328289,1.8595998581045,6,0.75,0.39499664306640625,2.1799964904785156,-0.5050048828125,8.509994506835938,1,0.0955020025117308,-1.1069170771264536,80.2300033569336,-1.5238115421644434,82.75,1.1809554950045413,82.56999969482422,0.0955020025117308
3990,2015-07-01,81.93000030517578,82.54000091552734,80.11000061035156,80.19999694824219,853768.0,0.032253968376031006,-1.5445082225870492,-2.402803827446991,58.76410168535709,60.27473221227081,-1.1880589929433967,-2.938136818576055,-1.8334074033445802,-6.28247781993133,6.075698545827919,3.1699981689453125,0.6889342691154781,2.5169994354248075,-1.3849127802100867,6.418911651059702,0.5660433276073604,4.467955543242255,1.372803344726563,72.38800021635595,7.868170377263567,1.950956107817445,7,-1.1999969482421875,-2.1650009155273438,-0.3800010681152344,-3.06500244140625,4.819999694824219,2,0.06761870981193407,-1.9827614556408384,79.37000274658203,-1.1069170771264536,80.2300033569336,-1.5238115421644434,82.75,0.06761870981193407
3991,2015-07-02,81.06999969482422,82.94999694824219,80.93000030517578,82.58999633789062,601335.0,-0.010496772942123811,-1.2444464224406495,-0.8786090714647968,58.69436371070238,61.33080444319441,0.07136494884082367,-1.9986769028184312,-0.9634950559421611,-5.220296493522682,6.042454798232232,2.0199966430664062,1.108311785999902,1.5414989471435518,-2.4153950575885546,5.498392951875658,-0.43694805522250135,3.519945949509605,2.1277479431152386,56.343214536841714,-8.405817099126324,1.9784470023660499,7,-0.339996337890625,-1.3050003051757812,0.4799995422363281,-2.2050018310546875,4.6100006103515625,3,0.07314666741702691,-1.5445082225870492,81.93000030517578,-1.9827614556408384,79.37000274658203,-1.1069170771264536,80.2300033569336,0.07314666741702691
3992,2015-07-03,80.72000122070312,82.0,80.30999755859375,80.98999786376953,616785.0,-0.004317237886253933,-2.1009106244181734,0.17762976273534475,61.6968193561038,61.611548353198295,0.751186318821297,-1.4854094875197745,-0.5619921582194536,-4.683109107617099,6.373416295699524,1.69000244140625,1.605825547937627,1.0395004272460966,-2.851418487225189,4.930419341717382,-0.9059590299895461,2.9849598844817393,2.3747915255127054,54.4898264232731,-14.10590479459188,1.9454594572356452,7,0.01000213623046875,-1.0999984741210938,0.8299980163574219,-1.8550033569335938,6.1100006103515625,4,0.0784192484555013,-1.2444464224406495,81.06999969482422,-1.5445082225870492,81.93000030517578,-1.9827614556408384,79.37000274658203,0.0784192484555013
3993,2015-07-06,80.41999816894531,80.9000015258789,79.05000305175781,79.19999694824219,683765.0,-0.003716588791141784,-1.4342261127953901,-4.518579219531492,57.603677377618304,61.15175126161182,1.0573467994556296,-0.9597452191502498,-0.20130316361814948,-4.181071520794006,6.734316480057514,1.8499984741210938,1.868540182553403,0.5649974822998018,-3.1137905524823424,4.243785517081946,-1.2743965350912703,2.404391499690874,2.5738987833813525,35.12813490355648,-33.24057591741343,1.8393940173910748,7,0.31000518798828125,-0.7999954223632812,1.085000991821289,-1.5550003051757812,5.69000244140625,0,0.08169609356396701,-2.1009106244181734,80.72000122070312,-1.2444464224406495,81.06999969482422,-1.5445082225870492,81.93000030517578,0.08169609356396701
3994,2015-07-07,79.33000183105469,81.11000061035156,79.2699966430664,80.80000305175781,735148.0,-0.013553797099084441,-1.314453518612708,-1.204917827750957,54.6875,60.62962250780109,1.837335305498769,0.2701138696890837,0.7390565629652031,-2.9046644898398313,6.816152018100337,1.8400039672851562,2.0684025254754204,-0.6049987792968778,-4.156604704102605,2.9466071455088496,-2.3808017416997416,1.1708041831059859,3.5650172432605984,7.1794671153018506,-60.98851123017421,1.7758029624028628,7,1.4000015258789062,0.29000091552734375,2.1574974060058594,-0.46500396728515625,3.5499954223632812,1,0.09731502637733502,-1.4342261127953901,80.41999816894531,-2.1009106244181734,80.72000122070312,-1.2444464224406495,81.06999969482422,0.09731502637733502
3995,2015-07-08,79.41000366210938,80.19000244140625,79.0199966430664,79.2300033569336,686775.0,0.0010084687912281787,-2.8999300654841376,-0.12244908551142851,52.73795224915388,58.934822493257805,1.6380004208962617,0.34317177198281,0.6055883238323503,-2.7952592423456366,6.76095659085644,1.1700057983398438,1.9810670109734048,-0.6109970092773409,-4.013897687458325,2.791903668903643,-2.312447348367826,1.090453329813144,3.388115091754756,9.923841953124848,-55.15063820769407,1.7014503390904894,7,1.3199996948242188,0.20999908447265625,1.9424972534179688,-0.5450057983398438,6.5,2,0.10666154389500515,-1.314453518612708,79.33000183105469,-1.4342261127953901,80.41999816894531,-2.1009106244181734,80.72000122070312,0.10666154389500515
3996,2015-07-09,82.5,82.75,79.58999633789062,79.80000305175781,944839.0,0.03891192791072773,-1.02563663662195,14.999957614546688,59.451895337321275,57.501676551626694,-1.6348964120299314,-2.60305397761654,-2.402810801937207,-5.683781294419234,7.082802600897348,3.339996337890625,1.7992406988830112,2.302999496459961,-1.2346469205400865,5.840645913460008,0.5341762879599372,4.071822704959985,-4.4499969482421875,93.29759316341412,29.320761578913988,1.7688232085000264,7,-2.0,-2.8799972534179688,-1.3399982452392578,-3.6350021362304688,3.0699996948242188,3,0.051515151515151514,-2.8999300654841376,79.41000366210938,-1.314453518612708,79.33000183105469,-1.4342261127953901,80.41999816894531,0.051515151515151514
3997,2015-07-10,84.73999786376953,84.9000015258789,83.87999725341797,84.37999725341797,856326.0,0.02715148925781241,1.9999775608661505,0.13333371009398295,60.05509977691904,57.67665180638012,-3.9816393649619783,-4.556877733082501,-4.569606685124668,-7.683123558647878,7.86503932095286,2.4000015258789062,1.7950163456122823,4.2129974365234375,0.27464224270487136,8.151352630342004,2.2438198396141473,6.182175033432728,-6.595994873046877,97.27885154352384,35.59473576945623,1.969177596909284,7,-2.779998779296875,-4.374996185302734,-4.017498016357422,-5.875,1.1399993896484375,4,0.011092783397486317,-1.02563663662195,82.5,-2.8999300654841376,79.41000366210938,-1.314453518612708,79.33000183105469,0.011092783397486317
3998,2015-07-13,86.9800033569336,86.9800033569336,85.25,85.33999633789062,928106.0,0.026433862988351153,1.1097511618494689,4.555567329292587,61.721229855017356,58.379182149799234,-5.770270360866505,-6.333215256335805,-6.724668384375292,-9.670357833040782,8.681263433658252,2.2400054931640625,1.602241443881553,5.952502822875971,1.4183158633879032,10.486689782364039,3.685409343131937,8.219596302620005,-8.565760424804694,100.0,40.296493044718844,2.267093479744033,7,-3.9800033569335938,-5.575000762939453,-6.482503890991211,-8.115005493164062,-0.5900039672851562,0,-0.001724551852031464,1.9999775608661505,84.73999786376953,-1.02563663662195,82.5,-2.8999300654841376,79.41000366210938,-0.001724551852031464
3999,2015-07-14,86.73999786376953,87.0999984741211,86.01000213623047,87.0199966430664,600097.0,-0.0027593180489907665,3.954501317797198,-0.1707302322768528,65.27079872204473,59.10214848720897,-4.889022734376439,-5.706075463117202,-6.340149421956028,-9.22670710084239,9.883363424417492,1.089996337890625,1.327020949983691,5.2809974670410185,0.29572396708451265,10.266270966997524,2.7883607170627585,7.7736342170192785,-7.811809306152355,95.54454791126487,35.70775289352656,2.492636749978256,7,-3.6800003051757812,-5.274997711181641,-6.329998016357422,-7.875,-2.0699996948242188,1,-0.007263053596190061,1.1097511618494689,86.9800033569336,1.9999775608661505,84.73999786376953,-1.02563663662195,82.5,-0.007263053596190061
4000,2015-07-15,87.4000015258789,87.47000122070312,86.48999786376953,86.69999694824219,769401.0,0.007608988683005968,1.3333303058101198,-2.500027247956403,63.98378875550337,59.68986238107575,-5.242850131028533,-5.915656754017618,-6.825970258566244,-9.67795859429603,11.155428771575988,0.9800033569335938,1.4724284378464176,5.462501144409174,0.11956403575408103,10.805438253064267,2.7910325900816275,8.13396969873672,-7.818068174941416,99.1116795501371,41.15550222890573,2.6714685543275496,7,-4.155002593994141,-5.75,-7.130001068115234,-8.535003662109375,-5.0,2,-0.05171629512068798,3.954501317797198,86.73999786376953,1.1097511618494689,86.9800033569336,1.9999775608661505,84.73999786376953,-0.05171629512068798
4001,2015-07-16,88.27999877929688,88.7300033569336,87.66999816894531,87.75,687425.0,0.010068618284376107,-2.072467934542238,0.7571361620036838,65.38675126222529,60.099854815089245,-5.5792747942210354,-6.356824352100759,-7.562456257509382,-10.360968190675393,12.488600615782444,1.3300018310546875,1.7920594137897154,5.856998443603516,0.057340351334232764,11.656656535872798,2.957169397468874,8.756827489738157,-7.90925864138282,90.7215667767815,34.15641669006236,2.89982904613464,7,-4.404998779296875,-5.899997711181641,-8.544998168945312,-9.415000915527344,-8.290000915527344,3,-0.026846342885805563,1.3333303058101198,87.4000015258789,3.954501317797198,86.73999786376953,1.1097511618494689,86.9800033569336,-0.026846342885805563
4002,2015-07-17,87.98999786376953,88.72000122070312,87.7699966430664,88.66999816894531,543792.0,-0.0032850126816648118,1.4358891595019416,-1.2830223988023262,74.65054573902826,61.99395129969035,-4.637229499326523,-5.6583397721840925,-7.187705590783068,-9.893784621365228,13.782100994753543,0.9500045776367188,1.868008674229884,5.123497772216794,-0.9621884395652387,11.209183983998827,2.0806546663257848,8.166340878107803,-6.616146139573132,78.73549484687513,19.327137362188708,3.0428431058910146,7,-4.114997863769531,-5.609996795654297,-8.71999740600586,-7.3899993896484375,-11.529998779296875,4,-0.027503105213072865,-2.072467934542238,88.27999877929688,1.3333303058101198,87.4000015258789,3.954501317797198,86.73999786376953,-0.027503105213072865
4003,2015-07-20,89.37000274658203,90.45999908447266,88.48999786376953,88.66999816894531,791147.0,0.015683656282718506,-2.7169652432397418,-1.0294180345342145,80.75028903469918,64.88981674799025,-5.156417680739494,-6.731341096925831,-8.458407654893477,-11.081354623935624,14.510576425829466,2.470001220703125,2.071874497198465,6.089502334594727,-0.5853624590700264,12.76436712825948,2.752069937762343,9.42693473142711,-7.113412826457164,75.50568347420578,11.214480194174897,3.337432396832379,7,-4.6300048828125,-6.125003814697266,-10.212501525878906,-8.695003509521484,-11.010002136230469,0,-0.03905119599313811,1.4358891595019416,87.98999786376953,-2.072467934542238,88.27999877929688,1.3333303058101198,87.4000015258789,-0.03905119599313811
4004,2015-07-21,89.16000366210938,90.25,88.73999786376953,90.2300033569336,1007534.0,-0.0023497714895246435,1.7207417742922144,-1.5285609966103912,75.98848845417403,67.47320965965916,-3.8055933927319785,-6.324204136429046,-8.115758581462671,-10.702937164168958,14.583275420726288,1.5100021362304688,2.28600710016714,5.548503112792972,-1.6107329859862318,12.707739211572175,1.9688850634033628,9.12812116218258,-5.75493645897582,67.25453343480233,3.82280015383823,3.5796180493896044,7,-4.135005950927734,-5.915004730224609,-10.00250244140625,-8.485004425048828,-11.160003662109375,1,-0.03106779002565374,-2.7169652432397418,89.37000274658203,1.4358891595019416,87.98999786376953,-2.072467934542238,88.27999877929688,-0.03106779002565374
4005,2015-07-22,88.79000091552734,89.41999816894531,88.12000274658203,88.4800033569336,639824.0,-0.004149873613557009,-1.5242659476756244,-0.28971742711074033,78.76301600693125,69.61888973406028,-2.1960509113156235,-5.651700933943175,-7.632723757813409,-10.17405904350332,14.890209162007622,1.2999954223632812,2.6504715388349354,4.802500152587896,-2.6238589397232204,12.228859244899013,1.089320606432338,8.515679698743455,-4.3972432490063085,40.14345444651359,-23.18587432172656,3.7131795461555597,7,-1.6200027465820312,-5.145000457763672,-9.702499389648438,-8.115001678466797,-8.510002136230469,2,-0.04640165225926396,1.7207417742922144,89.16000366210938,-2.7169652432397418,89.37000274658203,1.4358891595019416,87.98999786376953,-0.04640165225926396
4006,2015-07-23,89.83000183105469,89.9000015258789,88.76000213623047,89.66999816894531,546765.0,0.011713040937084473,6.5999186206195,0.5161449104154361,82.28203531037704,72.08854923777783,-2.3322023604061854,-6.4506409032693455,-8.58912081057116,-11.051835294556241,15.559567110487327,1.1399993896484375,3.23621521942529,5.479500961303714,-2.353714045786461,13.312715968393888,1.5628934577586193,9.396108464848808,-4.587830366020427,76.58004900959772,11.631398169907598,3.9166075035450905,7,-1.9750022888183594,-6.185001373291016,-10.742500305175781,-9.03000259399414,-9.709999084472656,3,-0.08271179064595313,-1.5242659476756244,88.79000091552734,1.7207417742922144,89.16000366210938,-2.7169652432397418,89.37000274658203,-0.08271179064595313
4007,2015-07-24,90.1500015258789,90.8000030517578,89.73999786376953,89.83000183105469,676120.0,0.0035622808449458088,-3.239956055357985,1.9999523173755485,84.43027155329044,74.61177609314151,-2.016104697897788,-6.5222235554099655,-8.792994506051855,-11.208337996532933,16.055292951670662,1.060005187988267,3.9455010712391356,5.429500579833984,-2.7756464068463913,13.63464756651436,1.3269270864937965,9.532074073174172,-4.177334194123276,75.74621448275313,6.73525405737999,4.102573493340187,7,-1.7449989318847656,-5.724998474121094,-11.0625,-9.35000228881836,-10.029998779296875,4,-0.11270109251404503,6.5999186206195,89.83000183105469,-1.5242659476756244,88.79000091552734,1.7207417742922144,89.16000366210938,-0.11270109251404503
4008,2015-07-27,86.9000015258789,90.1999969482422,86.63999938964844,89.7699966430664,896293.0,-0.0360510254574653,-1.1002939230398838,-8.968743294471068,73.23508955982325,75.49669729733911,1.3648859618411677,-2.895348912360575,-5.469009458027941,-7.813516726285428,17.059205791618275,3.559997558593764,4.2533699252020085,1.8460006713867188,-6.129650254009022,9.82165159678246,-2.1418247913111514,5.833826134084589,3.900001525878892,6.25004584968641,-67.66650548014601,3.9878254626978684,7,1.7449989318847656,-2.4749984741210938,-7.805000305175781,-6.100002288818359,-8.720001220703125,0,-0.12013811574326849,-3.239956055357985,90.1500015258789,6.5999186206195,89.83000183105469,-1.5242659476756244,88.79000091552734,-0.12013811574326849
4009,2015-07-28,86.94999694824219,87.68000030517578,86.25,87.18000030517578,757559.0,0.0005753213059311868,1.3251974022912931,0.0801406788311854,73.18569728682752,76.51913157859735,1.5062051123350386,-2.4752614428579705,-5.484177969426611,-7.7242748989340555,18.049515570804797,1.4300003051757812,4.413411056895768,1.5169963836669922,-6.030278308701554,9.064271076035538,-2.256640962517281,5.290633729851265,3.850006103515611,15.384537994359329,-63.87438206857184,3.7736373461842723,7,1.5750045776367188,-2.524993896484375,-7.434995651245117,-6.149997711181641,-9.649993896484375,1,-0.09879237078069025,-1.1002939230398838,86.9000015258789,-3.239956055357985,90.1500015258789,6.5999186206195,89.83000183105469,-0.09879237078069025
4010,2015-07-29,87.47000122070312,88.19999694824219,86.81999969482422,87.5999984741211,798928.0,0.005980497880528679,1.0751928868492757,0.5651972003847813,68.15191670874253,76.82637218376594,1.1143615312219737,-2.6972306098158896,-6.000313334997287,-8.097890050278806,19.193303453020384,1.3799972534179688,4.384917565379226,1.7600006103515682,-5.651373549302278,9.171374770005414,-1.945686469475362,5.465687690178498,3.148001708984367,26.813195657787592,-48.57680426985226,3.7056870798269257,7,1.0550003051757812,-3.0449981689453125,-7.480001449584961,-6.670001983642578,-8.520004272460938,2,-0.10826570353884579,1.3251974022912931,86.94999694824219,-1.1002939230398838,86.9000015258789,-3.239956055357985,90.1500015258789,-0.10826570353884579
4011,2015-07-30,87.0,89.26000213623047,85.43000030517578,89.26000213623047,996425.0,-0.005373284716404969,2.3893789476171667,17.38499911966665,59.47985798598422,75.1407402112055,1.5463118600478367,-1.8553128601840143,-5.537949931931976,-7.480191890909538,19.984014113677308,3.8300018310546875,4.304249056365862,0.9934993743896428,-6.10411271755342,8.091111466332706,-2.5553066715818886,4.542305420361174,3.4432828124999872,29.236478432408937,-41.59255057533796,3.5488060459715287,7,1.1150016784667969,-2.5749969482421875,-7.010000228881836,-6.200000762939453,-10.360000610351562,3,-0.07724139334141522,1.0751928868492757,87.47000122070312,1.3251974022912931,86.94999694824219,-1.1002939230398838,86.9000015258789,-0.07724139334141522
4012,2015-07-31,87.05000305175781,87.63999938964844,86.58999633789062,86.91000366210938,637783.0,0.0005747477213542407,-1.692267063127213,-0.061946574033751596,50.35970997378724,71.7640092044375,1.5074753907872065,-1.4827966657004765,-5.551968540537629,-7.376875708618286,21.112737739334815,1.0500030517578125,4.217246614377615,0.7270023345947294,-5.928819618407118,7.382824287596577,-2.6009086419061873,4.054913311095646,3.0924828103027266,33.962345632608304,-31.80625433958744,3.327910976500921,7,1.0649986267089844,-2.625,-7.060003280639648,-6.250003814697266,-9.6300048828125,4,-0.0796094205884792,2.3893789476171667,87.0,1.0751928868492757,87.47000122070312,1.3251974022912931,86.94999694824219,-0.0796094205884792
4013,2015-08-03,86.98999786376953,87.58999633789062,86.75,87.06999969482422,681321.0,-0.0006893186201567536,-2.0,-0.5714441416893733,51.308898013964566,69.02183248885868,1.334735003651872,-0.9542725970061952,-5.433045359192832,-7.193479577956978,22.1964889385156,0.839996337890625,4.014356598712624,0.3384971618652344,-5.711575289942914,6.388569613673383,-2.68653906403884,3.3635333877693085,2.8697388648779167,40.730987279036505,-20.392466040570042,3.025036225904072,8,1.1250038146972656,-2.5649948120117188,-6.922496795654297,-6.189998626708984,-8.989997863769531,0,-0.07897454058966913,-1.692267063127213,87.05000305175781,2.3893789476171667,87.0,1.0751928868492757,87.47000122070312,-0.07897454058966913
4014,2015-08-04,87.05000305175781,87.45999908447266,86.30000305175781,86.70999908447266,586348.0,0.0006897941080794556,1.0,-4.2499523173755485,48.044705595530466,65.60868688759192,1.054882648261625,-0.42821497935315733,-5.417068664637355,-7.132324288394713,23.356094095238817,1.1599960327148438,3.684557136803278,0.01250228881835369,-4.959854489192836,4.984859066829543,-2.473676100187248,2.4986806778239554,2.5439494914813423,42.29770162109616,-13.441324315652082,2.4861783890055973,8,1.0649986267089844,-2.140003204345703,-7.107501983642578,-6.250003814697266,-7.530006408691406,1,-0.10189549035751488,-2.0,86.98999786376953,-1.692267063127213,87.05000305175781,2.3893789476171667,87.0,-0.10189549035751488
4015,2015-08-05,87.87999725341797,88.12000274658203,87.20999908447266,87.20999908447266,424887.0,0.009534683200030036,-1.716436265913594,1.9705598563895435,47.752804654436225,61.77210570359849,0.09189305912443047,-0.6230681401081171,-6.166962178788523,-7.847875359319943,24.567355934023304,1.0699996948242188,3.1101736606524213,0.41899681091308594,-3.026354760748518,3.86434838257469,-1.303678974917716,2.141672596743888,1.4641181555373777,63.968558144723374,12.131840361288738,1.7226757858308046,8,0.23500442504882812,-2.9699974060058594,-7.937496185302734,-7.079998016357422,-8.699996948242188,2,-0.12039138065913702,1.0,87.05000305175781,-2.0,86.98999786376953,-1.692267063127213,87.05000305175781,-0.12039138065913702
4016,2015-08-06,86.75,88.5,86.75,87.88999938964844,936985.0,-0.012858412479911818,-2.0701770823573504,-1.7014962763898063,43.63451646231562,57.23924402682352,0.8258984206306224,0.8871377972388359,-4.974468439775336,-6.621138655718823,25.30621604723498,1.75,2.6657095610605523,-0.9235004425048885,-3.4935914356667723,1.6465905506569953,-2.2085459390858375,0.3615450540760605,2.3592685027285683,20.454435111909504,-26.823952912200653,1.2850454965809437,8,1.0649986267089844,-1.8400001525878906,-6.502498626708984,-5.950000762939453,-8.75,3,-0.08991357984735227,-1.716436265913594,87.87999725341797,1.0,87.05000305175781,-2.0,86.98999786376953,-0.08991357984735227
4017,2015-08-07,85.68000030517578,86.87000274658203,85.47000122070312,86.80999755859375,839164.0,-0.012334290430250361,1.2399887695997949,0.9912261915915996,30.434786126325832,52.483654756434916,1.3356001952353722,2.1409379046022394,-3.7702657597596954,-5.446865742846811,25.097490945379196,1.4000015258789062,2.1628809854416176,-2.0405002593994084,-4.411372709340142,0.3303721905413255,-3.2259364843697824,-0.8550640344290343,3.2085121056996257,6.930665646056382,-35.257932827419246,1.1854362249703698,8,1.6650009155273438,-0.7700004577636719,-5.432498931884766,-4.880001068115234,-7.620002746582031,4,-0.10550888052437657,-2.0701770823573504,86.75,-1.716436265913594,87.87999725341797,1.0,87.05000305175781,-0.10550888052437657
4018,2015-08-10,86.83000183105469,87.29000091552734,85.97000122070312,86.0,667631.0,0.013422053242096332,-1.9662934832924717,-0.7345166800575245,38.76567261469463,48.65920757064237,0.1951467650855534,1.0320354404150294,-4.778638583839069,-6.481974153959669,24.262684516727905,1.6100006103515625,1.4857759146584328,-0.8829986572265653,-3.264658789547198,1.4986614750940674,-2.0738287233868817,0.30783140893375105,1.85099985347874,44.88452667519414,5.624257185056479,1.1908300661603177,8,0.5149993896484375,-1.9200019836425781,-6.654998779296875,-6.030002593994141,-7.650001525878906,0,-0.10837272214295746,1.2399887695997949,85.68000030517578,-2.0701770823573504,86.75,-1.716436265913594,87.87999725341797,-0.10837272214295746
4019,2015-08-11,86.11000061035156,87.44000244140625,86.01000213623047,87.0999984741211,794025.0,-0.008292078838188166,-1.403372335310146,-1.1927658792168399,37.500008896208286,45.25344003591634,0.8755358801985267,1.7944196988914882,-3.909237395692415,-5.6649496260556305,23.37389709733481,1.4300003051757812,0.6790555346234868,-1.571500015258792,-4.022986282267425,0.8799862517498411,-2.7972431487631013,-0.3457568817544825,2.375940991420407,21.12210057711483,-17.281797820190086,1.2257431335043143,8,1.2350006103515625,-1.2000007629394531,-5.93499755859375,-5.310001373291016,-5.5200042724609375,1,-0.0941818668315818,-1.9662934832924717,86.83000183105469,1.2399887695997949,85.68000030517578,-2.0701770823573504,86.75,-0.0941818668315818
4020,2015-08-12,82.87999725341797,86.05000305175781,82.68000030517578,85.69999694824219,922469.0,-0.037510200139811656,-1.0931735738098003,2.848490686724054,23.082887300762764,41.20933218200285,3.783892933152302,4.920721120879108,-0.584918938664373,-2.350131674582741,22.696657637798747,3.4300003051757812,0.12819995521638816,-4.575503158569333,-7.83611818987211,-1.3148881272665562,-6.205810674220714,-2.9451956429179518,5.422587870558232,3.4363738613259156,-28.893507959892855,1.630307515651386,8,2.710002899169922,2.0300025939941406,-2.7049942016601562,-2.079998016357422,-1.4799957275390625,2,-0.04054054924830486,-1.403372335310146,86.11000061035156,-1.9662934832924717,86.83000183105469,1.2399887695997949,85.68000030517578,-0.04054054924830486
4021,2015-08-13,85.91000366210938,86.62000274658203,84.0199966430664,84.0199966430664,818115.0,0.036558958845361866,-1.7513189922777896,-0.6702153275093812,36.427679333303054,39.66132877750461,0.6515254774067927,1.796146220971366,-3.458956092064227,-5.280515592576165,21.50716617926146,3.7400054931640625,-0.3792168366719153,-1.4269969940185518,-4.733388511562495,1.8793945235253915,-3.0801927527905235,0.22619876475341982,1.942774676362788,67.8571829274743,39.324715380556654,1.65319575877197,8,-0.3200035095214844,-0.7150039672851562,-5.7350006103515625,-5.110004425048828,-5.920005798339844,3,-0.07833783110292036,-1.0931735738098003,82.87999725341797,-1.403372335310146,86.11000061035156,-1.9662934832924717,86.83000183105469,-0.07833783110292036
4022,2015-08-14,85.56999969482422,86.5999984741211,84.91000366210938,85.80000305175781,420612.0,-0.003957676088833795,-1.1806449072410552,-0.12169444590214228,44.767901133782495,38.93455134637326,0.8487704169068309,2.050694333510478,-2.9289009833043025,-4.8501577176093065,20.253393124252483,1.6899948120117188,-0.7992589330721671,-1.6460010528564482,-5.028032071631273,1.7360299659183767,-3.3370165622438606,0.04501445653096425,1.8689564009842314,60.71424564395427,28.150238040776607,1.691015509387411,8,0.020000457763671875,1.1700019836425781,-5.509998321533203,-5.154998779296875,-4.459999084472656,4,-0.08846558048173159,-1.7513189922777896,85.91000366210938,-1.0931735738098003,82.87999725341797,-1.403372335310146,86.11000061035156,-0.08846558048173159
4023,2015-08-17,85.87999725341797,86.37999725341797,84.43000030517578,85.81999969482422,398123.0,0.003622736469549137,2.6792479990787124,-0.2608551431319866,45.87510522015498,38.6934846379982,0.40762729346833737,1.5450435048782367,-3.017148318048811,-5.022692803167729,18.51935227638708,1.9499969482421875,-1.028637913409483,-1.1615032196044979,-4.4339498953015095,2.1109434560925138,-2.7977265574530037,0.47472011824400795,1.1782423791398742,67.2267964731697,31.147585448004406,1.6362233378485027,8,-0.2899971008300781,0.8600044250488281,-4.717496871948242,-5.464996337890625,-7.469993591308594,0,-0.09105728859944728,-1.1806449072410552,85.56999969482422,-1.7513189922777896,85.91000366210938,-1.0931735738098003,82.87999725341797,-0.09105728859944728
4024,2015-08-18,86.38999938964844,87.13999938964844,85.63999938964844,85.63999938964844,427598.0,0.00593854392805282,-3.0,12.500508646998982,45.833333333333336,38.480210046764554,-0.23003226253381115,0.861024480340717,-3.3206923870652503,-5.408754533068873,16.54153450393833,1.5,-1.1253063657639473,-0.5130008697509822,-3.63912377978626,2.6131220402842956,-2.0760623247686283,1.0500605852666638,-3.7099990844726562,83.1838530503044,44.03512699833309,1.563061455017639,8,-0.7999992370605469,0.3500022888183594,-4.187498092651367,-4.984996795654297,-7.589996337890625,1,-0.08345872364176199,2.6792479990787124,85.87999725341797,-1.1806449072410552,85.56999969482422,-1.7513189922777896,85.91000366210938,-0.08345872364176199
4025,2015-08-19,84.66999816894531,86.08999633789062,84.66999816894531,85.75,799826.0,-0.01990972604300334,-1.6296217804716089,-1.44000244140625,41.80155443975311,38.27654759981316,1.10270712497001,2.378485649899204,-1.4086733991470197,-3.597826374199329,14.99335175501582,1.720001220703125,-1.2817838138674915,-2.0270019531249943,-5.172487167447542,1.1184832611975537,-3.5997445602862683,-0.4542593459637203,-1.9007978820800844,20.833363899790925,-18.760811560575206,1.5727426071612725,8,0.3900032043457031,2.0700035095214844,-2.407499313354492,-3.204998016357422,-7.3300018310546875,2,-0.04818710191671083,-3.0,86.38999938964844,2.6792479990787124,85.87999725341797,-1.1806449072410552,85.56999969482422,-0.04818710191671083
4026,2015-08-20,82.4000015258789,84.66999816894531,82.22000122070312,84.37000274658203,518067.0,-0.026809929044016245,-1.1030000196464942,1.8240721117845689,35.84906536522847,38.87813418191345,3.0069820234546256,4.282890830858406,0.9893354944795476,-1.2729707437777193,13.544541669577315,2.4499969482421875,-1.4796039657753255,-3.9254985809326115,-7.262219910862868,-0.5887772510023552,-5.5938592458977325,-2.2571379159674905,4.739997863769531,3.658544149709866,-35.13412800839541,1.6683606649651275,8,2.4300003051757812,4.1100006103515625,0.04749870300292969,-0.75,-2.7300033569335938,3,-0.012135922105364738,-1.6296217804716089,84.66999816894531,-3.0,86.38999938964844,2.6792479990787124,85.87999725341797,-0.012135922105364738
4027,2015-08-21,79.98999786376953,82.19000244140625,79.98999786376953,81.33000183105469,736252.0,-0.029247616717003044,-2.2835792002824005,0.6802046380493548,31.363166220738776,38.05563347147392,5.056749977527275,6.211154471151133,3.529066270953109,1.2063773015004813,11.995672242482803,2.410003662109375,-1.8278305958205294,-5.827502059936521,-9.754081198015683,-1.900922921857358,-7.790791628976109,-3.864212490896932,7.051601562499997,0.0,-36.95513135084793,1.9632895690395813,8,3.7250022888183594,5.405002593994141,3.137502670288086,2.2900047302246094,-1.4799957275390625,4,0.0,-1.1030000196464942,82.4000015258789,-1.6296217804716089,84.66999816894531,-3.0,86.38999938964844,0.0
4028,2015-08-24,76.45999908447266,78.77999877929688,73.37999725341797,77.5,1554269.0,-0.04413050223240156,2.000002119277157,0.7761177883931062,26.202246435873846,36.80032653143676,7.779128690716817,9.400900830533658,7.188166271116458,4.779830218486978,12.626196061759346,6.6100006103515625,-2.168858650206431,-8.835500717163086,-14.532719658196129,-3.138281776130043,-11.684110187679607,-5.9868912466465645,10.299536279296873,22.383730762257347,-13.321588420915628,2.848609470516519,8,3.799999237060547,5.630001068115234,6.667501449584961,5.820003509521484,1.0800018310546875,0,0.06081613368503458,-2.2835792002824005,79.98999786376953,-1.1030000196464942,82.4000015258789,-1.6296217804716089,84.66999816894531,0.06081613368503458
4029,2015-08-25,78.36000061035156,79.22000122070312,76.9000015258789,77.33999633789062,1921188.0,0.02484961481335879,-1.4421127869063108,-0.9807724755162675,29.588356478323476,37.52315644005462,5.2123097284164,7.193158971240749,5.40525472696595,2.9323773047967734,13.406908065450313,2.7600021362304688,-2.2687212263211336,-6.505999374389646,-12.927203209132259,-0.08479553964703257,-9.716601291760952,-3.295397457018339,7.596762466796875,39.18177589027117,6.7602734218981055,3.2106019173713056,8,1.8999977111816406,3.729999542236328,5.632497787475586,4.784999847412109,1.2600021362304688,1,0.000638119593776576,2.000002119277157,76.45999908447266,-2.2835792002824005,79.98999786376953,-1.1030000196464942,82.4000015258789,0.000638119593776576
4030,2015-08-26,78.0,79.5999984741211,76.87999725341797,77.41000366210938,804029.0,-0.0045941884577270775,-2.296952882970361,0.5784253594028154,30.598685376881633,36.875490444896684,5.372233517058575,7.175189883213108,5.889602800830204,3.3174999222740666,13.971664583169662,2.720001220703125,-2.584426064198283,-6.392499923706055,-13.377120863762514,0.5921210163504043,-9.884810393734284,-2.900189453677825,7.202157127724604,40.921190185450364,6.697352444973042,3.49231047002823,8,2.259998321533203,4.090000152587891,6.134998321533203,5.145000457763672,1.0199966430664062,2,0.01025644938151049,-1.4421127869063108,78.36000061035156,2.000002119277157,76.45999908447266,-2.2835792002824005,79.98999786376953,0.01025644938151049
4031,2015-08-27,80.27999877929688,80.80000305175781,79.55999755859375,79.97000122070312,737627.0,0.02923075358072924,-1.1946905044830938,0.52542285211814,38.63636874480817,36.19420906834398,2.469307470300251,4.601872642241659,3.7391530526447667,1.086993941358898,15.047017741215777,2.8000030517578125,-2.810931494967676,-3.776501083374029,-10.878526060088149,3.3255238933400904,-7.327513571731089,-0.22548859501696938,4.212828755969326,78.32006200503142,38.96486720876514,3.5510124883570633,8,-0.020000457763671875,1.8100013732910156,5.127500534057617,2.865001678466797,-1.8899993896484375,3,-0.03662185458533462,-2.296952882970361,78.0,-1.4421127869063108,78.36000061035156,2.000002119277157,76.45999908447266,-0.03662185458533462
4032,2015-08-28,80.12000274658203,80.77999877929688,79.51000213623047,80.45999908447266,630900.0,-0.0019929750267523305,1.591841183339821,-1.0967710179169128,35.26571019507048,35.01538739889014,1.9835086822041177,4.443912236735628,4.011779013988701,1.274339531986783,16.18439820716914,1.2699966430664062,-2.550824054379433,-3.5899971008300753,-10.753028025725726,3.5730338240655755,-7.171512563277901,-0.008481638382249912,3.70605497177327,90.835582563454,50.024316892487576,3.581515462447827,8,0.13999557495117188,1.9699974060058594,5.629997253417969,3.0249977111816406,0.7999954223632812,4,-0.0056166320795079105,-1.1946905044830938,80.27999877929688,-2.296952882970361,78.0,-1.4421127869063108,78.36000061035156,-0.0056166320795079105
4033,2015-08-31,80.12000274658203,80.31999969482422,79.04000091552734,79.73999786376953,365866.0,0.0,2.282053288469815,-1.1176734583969123,36.417244983718774,33.96915536004408,1.2075120037305425,4.113754366133179,4.063222629797053,1.29717655466888,17.42106297246966,1.279998779296875,-2.7006440008343446,-3.246497344970706,-10.406145347174743,3.9131506572333308,-6.8263213460727314,0.3333266561313195,3.0792913438770313,82.65307909840931,37.7257062347698,3.5798240011020215,8,-0.3850059509277344,1.6699943542480469,6.295000076293945,3.1949996948242188,0.29000091552734375,0,-0.0200948646425283,1.591841183339821,80.12000274658203,-1.1946905044830938,80.27999877929688,-2.296952882970361,78.0,-0.0200948646425283
4034,2015-09-01,78.18000030517578,79.87000274658203,77.30000305175781,79.4800033569336,710737.0,-0.024213709122582472,1.471151377324579,-3.421016704143913,38.68016681758847,33.6223345131369,2.0790929198675627,5.644566372926704,5.9864412118962775,3.247050743464726,19.09476943641638,2.8199996948242188,-3.093844481011004,-4.742999649047846,-12.039507771913861,2.5535084738181695,-8.391253710480854,-1.0947455876148382,4.430135975060821,33.16329410299278,-16.30964593737589,3.648254061433007,9,0.8449974060058594,3.1399993896484375,8.355001449584961,5.135002136230469,1.1999969482421875,1,-0.00818622905027111,2.282053288469815,80.12000274658203,1.591841183339821,80.12000274658203,-1.1946905044830938,80.27999877929688,-0.00818622905027111
4035,2015-09-02,77.30000305175781,78.77999877929688,77.26000213623047,78.48999786376953,601912.0,-0.011256040547235835,-1.3937018280558209,0.9153784757679261,26.86727477708311,32.62435778112075,2.0156859842990116,5.998861295043156,6.880025211748375,4.132860934863544,20.563011654077666,1.5199966430664062,-3.6031839607033476,-5.093997192382815,-12.411386061070147,2.223391676304516,-8.752691626726488,-1.4353027580391426,4.7563248868696775,1.1299690729425964,-44.11655292714804,3.658694434343666,9,0.4849967956542969,4.019996643066406,9.174999237060547,6.0149993896484375,1.8499984741210938,2,0.030012931477775062,1.471151377324579,78.18000030517578,2.282053288469815,80.12000274658203,1.591841183339821,80.12000274658203,0.030012931477775062
4036,2015-09-03,78.94999694824219,79.70999908447266,77.58000183105469,78.0999984741211,779445.0,0.021345327701728367,-1.2539751740841658,-0.7142875460811028,33.38351935098028,32.8488414622587,-0.1957404174639663,3.9363686098975847,5.221161868401666,2.5101492804140975,22.180718246487782,2.4099960327148438,-4.175204205736009,-3.0540031433105526,-10.223812312947388,4.115806026326283,-6.63890772812897,0.530901441507865,2.5857511492727383,48.011262037440424,4.526270892730231,3.58490458481842,9,-1.8599967956542969,2.3700027465820312,7.525005340576172,4.3650054931640625,-2.6999969482421875,3,0.00088663328093741,-1.3937018280558209,77.30000305175781,1.471151377324579,78.18000030517578,2.282053288469815,80.12000274658203,0.00088663328093741
4037,2015-09-04,76.63999938964844,78.54000091552734,76.45999908447266,78.54000091552734,822883.0,-0.029258994906714575,1.1894738532828455,-2.2352999255010726,28.923353440555616,33.151186685001115,1.7758344997117348,5.833472190894625,7.48946190226296,4.826609247652925,24.539091429229043,2.4899978637695312,-4.66152187262206,-4.91200065612793,-12.24401727962858,2.42001596737272,-8.578008967878262,-1.2459923443775978,4.406403657220665,4.663219603983096,-34.33896371724825,3.666008311750328,9,1.9900016784667969,4.299999237060547,9.630002975463867,6.6750030517578125,-1.8300018310546875,4,0.022834029409404932,-1.2539751740841658,78.94999694824219,-1.3937018280558209,77.30000305175781,1.471151377324579,78.18000030517578,0.022834029409404932
4038,2015-09-07,77.41999816894531,77.72000122070312,76.37000274658203,77.25,396040.0,0.010177437180437066,2.5064700869944314,-0.08947264864257118,29.788178454357364,33.17338912678266,1.2810482021725136,4.545398261778516,6.757208992514052,4.092961645377926,26.927864589915718,1.3499984741210938,-4.864412483570959,-3.661501693725583,-10.771782613682134,3.448779226230968,-7.216642153703859,-0.10636123374730744,3.166420530316728,29.999869210379465,-3.272616494239827,3.555140459978276,9,1.1650047302246094,3.520000457763672,8.850004196166992,5.8950042724609375,-1.1199951171875,0,0.04520795766957164,1.1894738532828455,76.63999938964844,-1.2539751740841658,78.94999694824219,-1.3937018280558209,77.30000305175781,0.04520795766957164
4039,2015-09-08,78.0,78.9000015258789,77.45999908447266,77.61000061035156,394131.0,0.00749162806474124,-3.17390535161433,2.2941387667175297,34.1567647579034,33.56873128022952,0.7203639724937005,3.506439957731658,6.260401751179714,3.543993588442916,29.133728970771745,1.4800033569335938,-4.7489447392959505,-2.675999832153323,-9.497986982884754,4.145987318578108,-6.0869934075190315,0.7349937432123852,2.154033412511396,48.80236648544931,13.379890401362317,3.4109935753657146,9,0.5850028991699219,2.9399986267089844,8.270002365112305,5.31500244140625,-1.3199996948242188,1,0.030897482847556113,2.5064700869944314,77.41999816894531,1.1894738532828455,76.63999938964844,-1.2539751740841658,78.94999694824219,0.030897482847556113
4040,2015-09-09,79.5199966430664,80.33999633789062,79.23999786376953,79.62999725341797,697518.0,0.01948713644956923,-2.28358650846068,-0.2820532884698149,42.90638764864175,34.04317782509992,-0.6273156656520342,1.81486284390067,4.760448484537278,2.0565203236604077,30.127110701276195,2.339996337890625,-4.0923244081822645,-0.9880031585693416,-7.746653363076433,5.77064704593775,-4.367328260822887,2.391321943684204,-6.1399993896484375,79.34506250540497,38.25624220493128,3.379325102253542,9,-0.9449958801269531,1.4200019836425781,6.992504119873047,3.7950057983398438,-1.6599960327148438,2,-0.0017605557791562365,-3.17390535161433,78.0,2.5064700869944314,77.41999816894531,1.1894738532828455,76.63999938964844,-0.0017605557791562365
4041,2015-09-10,79.18000030517578,79.56999969482422,78.5,78.81999969482422,465752.0,-0.004275608051352631,-1.1399993896484375,-3.272714662227771,47.77839158966118,35.43347575783222,-0.5137941969729098,1.7126194509338006,5.144675294524532,2.4055181238716443,31.553007027955992,1.0699996948242188,-3.6197800735640158,-0.9914993286132869,-7.27085924373884,5.2878605865122665,-4.131179286176064,2.14818062894949,-5.660803070068354,70.78090918699735,23.482781581122325,3.139679957562779,9,-0.8250007629394531,1.7599983215332031,7.332500457763672,4.135002136230469,-1.1999969482421875,3,-0.00037886813818199805,-2.28358650846068,79.5199966430664,-3.17390535161433,78.0,2.5064700869944314,77.41999816894531,-0.00037886813818199805
4042,2015-09-11,78.0,79.75,78.0,79.66999816894531,423069.0,-0.014902757017274837,-1.0958106811640551,-4.638875937778154,54.84887487922914,37.48143463511115,0.3730935213571769,2.4205172561436257,6.367389524868187,3.61026324813443,33.10803084913957,1.75,-3.174356512292505,-1.7929996490478572,-7.596820123330289,4.010820825234575,-4.69490988618908,1.1089105880933658,-4.3443867828369065,41.057931604385466,-9.003738218412131,2.901910237141217,9,0.3549995422363281,2.4099998474121094,8.362499237060547,5.31500244140625,0.660003662109375,4,-0.022435897435897467,-1.1399993896484375,79.18000030517578,-2.28358650846068,79.5199966430664,-3.17390535161433,78.0,-0.022435897435897467
4043,2015-09-14,78.05999755859375,79.05999755859375,77.7300033569336,78.23999786376953,362475.0,0.0007691994691505499,-2.166695428659661,0.10778473205719769,48.9316113915081,38.62048403221333,-0.011002792519875015,1.8389081077808953,6.361355211634191,3.5813587890802694,34.56800108080093,1.3299942016601562,-3.099601088806523,-1.3420021057128935,-6.428510868325361,3.744506656899574,-3.88525648701912,1.2012522755933333,-4.270696679016112,20.833300219610212,-29.340358432807687,2.5432543813062325,9,0.2950019836425781,2.3500022888183594,8.067502975463867,5.2550048828125,0.350006103515625,0,-0.041634641322663035,-1.0958106811640551,78.0,-1.1399993896484375,79.18000030517578,-2.28358650846068,79.5199966430664,-0.041634641322663035
4044,2015-09-15,79.18000030517578,79.62000274658203,78.12999725341797,78.25,577947.0,0.014347973118258528,-1.5470053144664342,-5.166659602424448,53.98649286057831,41.63373048593502,-1.0887296779799271,0.1592180726561594,5.344582061340404,2.400760288277951,36.425748177269334,1.5600051879882812,-2.910696592590483,0.13850059509277912,-3.7416147945860416,4.0186159847716,-1.8015570997466313,2.0785582899321895,-5.259685516431887,55.55558803497254,4.037579382226163,1.9400576948394133,9,-0.8250007629394531,1.2299995422363281,6.947500228881836,4.135002136230469,-0.7300033569335938,1,-0.03637278659153664,-2.166695428659661,78.05999755859375,-1.0958106811640551,78.0,-1.1399993896484375,79.18000030517578,-0.03637278659153664
4045,2015-09-16,80.58999633789062,80.76000213623047,79.41999816894531,79.5999984741211,587064.0,0.017807476980050918,1.0150292266831873,1.064513482694406,51.11269942984835,43.60363938358702,-2.2159978011482906,-1.6570727677817985,4.053749179939061,0.9864522317539013,37.73551024060152,1.5800018310546875,-2.7335533657694953,1.7524967193603516,-1.1996899629643423,4.704683401685045,0.27640337819799754,3.2285900605227056,-6.541287918163789,94.38924531912537,44.350500648050144,1.47609334116235,9,-2.024993896484375,-0.3299980163574219,5.537504196166992,2.725006103515625,-0.7999954223632812,2,-0.04851713873172736,-1.5470053144664342,79.18000030517578,-2.166695428659661,78.05999755859375,-1.0958106811640551,78.0,-0.04851713873172736
4046,2015-09-17,81.4000015258789,81.66000366210938,80.55000305175781,80.77999877929688,522678.0,0.010050939630176448,-1.0555677218364334,0.626266751951665,54.38957461638448,46.43321951423467,-2.952398322364317,-2.683416879891851,3.275161302221406,0.22645922636402815,38.01654635133741,1.1100006103515625,-2.461868383122834,2.61250190734863,-0.11062229183897898,5.335626106536239,1.2509398077548184,3.9740640069424416,-7.08284135749193,93.38417007530386,46.50222022074527,1.3615620995938063,9,-2.384998321533203,-1.1400032043457031,3.8499984741210938,1.9150009155273438,1.0499954223632812,3,-0.043488953920988505,1.0150292266831873,80.58999633789062,-1.5470053144664342,79.18000030517578,-2.166695428659661,78.05999755859375,-0.043488953920988505
4047,2015-09-18,79.98999786376953,81.08000183105469,79.70999908447266,81.0,1062969.0,-0.01732191198621913,1.3418734309282383,-1.629028487048545,49.59348041835255,48.633808621345246,-1.1367672726360638,-1.3422300504042681,4.628632791342042,1.6609004516937773,37.73159408920807,1.69000244140625,-1.8893947822859616,1.202498245239255,-1.520625953948354,3.925622444426864,-0.1590638543545566,2.5640603448330666,-5.232267085759204,57.506217082465405,14.523281861013295,1.3615620995938063,9,-0.4299964904785156,0.2700004577636719,5.402502059936523,3.3250045776367188,2.279998779296875,4,-0.025128073015568075,-1.0555677218364334,81.4000015258789,1.0150292266831873,80.58999633789062,-1.5470053144664342,79.18000030517578,-0.025128073015568075
4048,2015-09-21,81.11000061035156,81.55000305175781,79.52999877929688,80.01000213623047,574211.0,0.014001784929279504,1.0404048966758246,-1.0891050965758444,59.65722522218047,51.46719311737603,-1.875529866687188,-2.209275199146731,3.391733710247138,0.5642722558690281,35.92640837072605,2.0200042724609375,-1.5098010774741226,2.090000915527341,-0.5900934300780563,4.770095261132738,0.7499537427246423,3.4300480883300395,-5.938133459295287,84.41920529085662,38.53377257122827,1.340047172802701,9,-1.4149971008300781,-0.8500022888183594,5.055000305175781,2.2050018310546875,-0.30999755859375,0,-0.03020585537918874,1.3418734309282383,79.98999786376953,-1.0555677218364334,81.4000015258789,1.0150292266831873,80.58999633789062,-0.03020585537918874
4049,2015-09-22,78.41000366210938,81.55999755859375,78.2300033569336,81.22000122070312,621482.0,-0.03328808935920047,-1.1009439275279302,-2.554546778657086,53.26663110172292,52.618331278829494,0.993186464070547,0.5213919638160007,5.948787252504786,3.3021989031304457,34.41879298607851,3.3299942016601562,-0.8298040253149708,-0.6124961853027315,-3.290090291351845,2.065097920746382,-1.9512932383272954,0.7263008677218323,-2.8488483203899193,5.247821841419824,-44.38631722055457,1.3387970530245579,9,1.2849998474121094,1.8499946594238281,7.754997253417969,4.904998779296875,2.029998779296875,1,0.0,1.0404048966758246,81.11000061035156,1.3418734309282383,79.98999786376953,-1.0555677218364334,81.4000015258789,0.0
4050,2015-09-23,78.80000305175781,79.48999786376953,77.94000244140625,78.5199966430664,542220.0,0.004973847359184491,-1.1527791759164578,-0.09964649536262733,49.52322334003633,52.812201473315625,0.5479369636779268,0.20490541814139362,5.3961519544918986,2.9622027908145014,33.06357008730072,1.5499954223632812,-0.176217890258485,-0.2624969482421875,-2.8993679838102793,2.3743740873259043,-1.5809324660262263,1.0559385695418513,-2.8729168108149565,23.118288391018645,-25.617311230334316,1.3184355177840426,9,0.8950004577636719,0.9349937438964844,7.364997863769531,4.5149993896484375,4.1199951171875,2,-0.00444170164924651,-1.1009439275279302,78.41000366210938,1.0404048966758246,81.11000061035156,1.3418734309282383,79.98999786376953,-0.00444170164924651
4051,2015-09-24,77.33999633789062,79.19000244140625,76.7300033569336,79.01000213623047,737718.0,-0.01852800326553561,1.4236367668005878,-5.964169913626332,52.35213951122669,52.53478643242646,1.9215639885581624,1.5108218502411432,6.644834872279716,4.442195814144185,32.39584211084752,2.4599990844726562,0.28640294606594807,-1.5755035400390653,-4.254061948356664,1.1030548682785337,-2.914782744197865,-0.2362243358802658,-1.0689350516777836,12.62926942536216,-39.959382905568646,1.3392792041588013,9,1.8550071716308594,1.6850013732910156,8.560005187988281,5.975006103515625,3.69000244140625,3,0.03167836428298876,-1.1527791759164578,78.80000305175781,-1.1009439275279302,78.41000366210938,1.0404048966758246,81.11000061035156,0.03167836428298876
4052,2015-09-25,79.66999816894531,80.87999725341797,78.23999786376953,78.23999786376953,725254.0,0.030126738316292867,-2.6923060506954486,-0.8562846348182429,56.84722736884924,53.4142993187977,-0.16386913154123306,-0.900806599514894,4.135576057735491,2.117031544288295,31.36038833898962,3.5400009155273438,0.47150941604157026,0.7769985198974609,-1.8662858108153557,3.4202828506102776,-0.5446436454589474,2.0986406852538693,-3.0756003401786813,60.869530878550314,5.199508170205014,1.3216421653564079,9,-0.4749946594238281,-1.8849983215332031,6.000003814697266,3.6450042724609375,2.2000045776367188,4,0.034893922972129454,1.4236367668005878,77.33999633789062,-1.1527791759164578,78.80000305175781,-1.1009439275279302,78.41000366210938,0.034893922972129454
4053,2015-09-28,78.51000213623047,79.62000274658203,78.33000183105469,79.43000030517578,569541.0,-0.014560010786682787,-1.015628352764466,-0.6433552256006146,51.49912425685177,53.13792502949475,1.1920273693756798,0.13954220659641692,5.054651472503849,3.278522016351161,30.16061951469931,1.339996337890625,0.5300383362213807,-0.302497482299799,-2.885827346800909,2.280832382201311,-1.594162414550354,0.9891674499507559,-1.779998779296875,36.85302103851506,-18.872517455422688,1.291664932250557,9,0.6850013732910156,-0.9900016784667969,6.0449981689453125,4.904998779296875,2.8499984741210938,0,0.047891917010925544,-2.6923060506954486,79.66999816894531,1.4236367668005878,77.33999633789062,-1.1527791759164578,78.80000305175781,0.047891917010925544
4054,2015-09-29,77.54000091552734,78.51000213623047,77.0,77.36000061035156,619565.0,-0.012355129210415483,-2.3555546136565932,-0.19565289502927372,43.98543462965006,52.346006718361615,2.128795734242601,1.1163750053631816,5.7742632490009385,4.256048410636026,28.688161602496436,1.5100021362304688,0.5109547874568818,-1.2404987335205107,-3.8722196135261413,1.39122214648512,-2.556359173523319,0.07536170648229756,4.120002746582031,19.51804216579526,-31.84751032383924,1.315860440002815,9,1.6550025939941406,1.4750022888183594,3.634998321533203,4.549999237060547,3.6800003051757812,1,0.04204284366441957,-1.015628352764466,78.51000213623047,-2.6923060506954486,79.66999816894531,1.4236367668005878,77.33999633789062,0.04204284366441957
4055,2015-09-30,79.62000274658203,79.79000091552734,78.68000030517578,78.9000015258789,576702.0,0.026824887883618365,1.0943455979731675,4.0,51.20879710519167,51.992586994895746,-0.11540562146134903,-0.823107721375834,3.4748074081674076,2.1868015732661377,26.892059531406325,2.25,0.6614510539986185,0.7235031127929688,-1.8370091961716355,3.284015421757573,-0.5567530416893334,2.003759267275271,1.9468008422851568,69.63864192900792,19.872707816590292,1.2802561544823003,9,-0.4750022888183594,-0.6049995422363281,1.5549964904785156,2.4699974060058594,2.2999954223632812,2,0.010298915681203225,-2.3555546136565932,77.54000091552734,-1.015628352764466,78.51000213623047,-2.6923060506954486,79.66999816894531,0.010298915681203225
4056,2015-10-01,79.0199966430664,80.6500015258789,78.75,80.55000305175781,459582.0,-0.007535871424487972,1.1965292937311194,-2.125005298181664,52.89442565483044,52.35935868783773,0.12459584640487265,-0.2293472842402764,3.810335244816642,2.7724675190574146,25.373709439572416,1.9000015258789062,0.6301462191391209,0.11999702453613281,-2.441014500602421,2.6810085496746865,-1.160508738033144,1.4005027871054097,2.4554708740234332,52.06180600480966,1.145030024082267,1.2805057625692757,10,0.12500381469726562,-0.004993438720703125,2.1550025939941406,3.0700035095214844,3.1800003051757812,3,0.049354615180448924,1.0943455979731675,79.62000274658203,-2.3555546136565932,77.54000091552734,-1.015628352764466,78.51000213623047,0.049354615180448924
4057,2015-10-02,78.38999938964844,80.37000274658203,77.63999938964844,79.63999938964844,654061.0,-0.007972630728696029,1.0147576335985315,0.8169900419365616,50.907095959151114,51.38712210305669,0.5629675194020791,0.5675777815433776,4.152764514396296,3.397728095615861,23.6612157685292,2.7300033569335938,0.5246592672746004,-0.5975002288818416,-2.9439905240563036,1.7489900662926203,-1.7707453764690797,0.5757449187053965,2.9959587770996023,38.082159138652166,-15.952594032634451,1.173245147587234,10,0.7550010681152344,0.6250038146972656,2.7849998474121094,3.700000762939453,2.5900039672851562,4,0.03367775749717716,1.1965292937311194,79.0199966430664,1.0943455979731675,79.62000274658203,-2.3555546136565932,77.54000091552734,0.03367775749717716
4058,2015-10-05,80.91999816894531,81.08999633789062,79.56999969482422,79.83999633789062,654794.0,0.03227450949095134,1.1408431029109938,-0.86400146484375,54.43876695057596,51.51735941959592,-2.2314815794307776,-1.7779202865864363,1.4634407728154315,0.8743032846448955,21.70994856550246,2.6999969482421875,0.3430598030081171,1.7574985504150362,-0.6186358248081802,4.133632925638253,0.569431362803428,2.9455657380266445,0.3782408344677606,95.8435618298625,40.26615845301275,1.18806718761161,10,-2.009998321533203,-1.9049949645996094,0.2550010681152344,1.1700019836425781,-0.8600006103515625,0,0.011740046949251015,1.0147576335985315,78.38999938964844,1.1965292937311194,79.0199966430664,1.0943455979731675,79.62000274658203,0.011740046949251015
4059,2015-10-06,80.41000366210938,81.05999755859375,79.66000366210938,80.37000274658203,872859.0,-0.006302453267128971,1.0895607367552025,0.03703782195283912,49.518736475173064,51.51686087905556,-1.573413472579091,-1.1363796927636116,1.8032874525773082,1.367534975980476,20.32854395531391,1.399993896484375,0.33123459203768846,1.1270038604736357,-1.2453378339354941,3.4993455548827654,-0.05916698673092924,2.3131747076782005,0.8022705612354315,80.29004993387852,28.398425822440558,1.1861708472045633,10,-1.5000038146972656,-1.3950004577636719,0.3524932861328125,1.6799964904785156,1.2299957275390625,1,0.011814412448408307,1.1408431029109938,80.91999816894531,1.0147576335985315,78.38999938964844,1.1965292937311194,79.0199966430664,0.011814412448408307
4060,2015-10-07,79.37999725341797,81.30000305175781,79.19000244140625,80.83999633789062,679159.0,-0.012809431187437714,-1.29349299874363,-36.49914171275987,44.6617261129956,50.66237050147432,-0.5056582360829367,-0.12374387306867618,2.630905333420003,2.355937296151069,19.70472193109088,2.1100006103515625,0.0061902352058496035,0.10399742126465128,-2.2662251002787883,2.474219942808091,-1.0811138395070685,1.289108682036371,-2.3799972534179688,47.54087767132768,0.8606951397586613,1.1851112607717225,10,-0.2299957275390625,-0.3649940490722656,0.7925014495849609,2.710002899169922,2.2800064086914062,2,0.02317969300768552,1.0895607367552025,80.41000366210938,1.1408431029109938,80.91999816894531,1.0147576335985315,78.38999938964844,0.02317969300768552
4061,2015-10-08,79.1500015258789,79.91999816894531,78.72000122070312,79.38999938964844,565866.0,-0.0028974015557698962,-1.1818156597007885,0.16438220155200794,47.63248005133282,49.63850968841694,0.009037746714298578,0.10950348907564944,2.6668190119152797,2.5395354728901935,18.894304868590456,1.1999969482421875,-0.021568717340855414,-0.12449836730957031,-2.495014632439535,2.246017897820394,-1.3097564998745526,1.060759765255412,-2.0640014648437557,41.25684768742027,-3.886451265547379,1.1852581325649796,10,0.0,-0.13499832153320312,0.4024982452392578,2.9399986267089844,2.0499954223632812,3,0.034996798353323255,-1.29349299874363,79.37999725341797,1.0895607367552025,80.41000366210938,1.1408431029109938,80.91999816894531,0.034996798353323255
4062,2015-10-09,76.25,79.80999755859375,76.16999816894531,79.79000091552734,1147114.0,-0.03663931105460205,1.0335225056847606,14.750135105064055,37.55123066953394,48.08874373427051,2.6517554000639763,3.0268662153620056,5.333426671794626,5.397200964285275,18.227974540075532,3.6399993896484375,-0.07298343553915743,-2.936999893188471,-5.614863322809256,-0.2591364635676854,-4.2759316079988565,-1.5980681783780852,5.0500030517578125,1.5594883997620463,-37.02049894759454,1.3389317148103907,10,2.4850006103515625,2.6650009155273438,2.9549999237060547,5.840000152587891,4.730003356933594,4,0.07803274686219264,-1.1818156597007885,79.1500015258789,-1.29349299874363,79.37999725341797,1.0895607367552025,80.41000366210938,0.07803274686219264
4063,2015-10-12,74.80999755859375,76.38999938964844,73.55999755859375,76.38999938964844,1409577.0,-0.01888527792008199,2.5822766473195746,0.44632808543195507,40.142376291898984,47.661737252298174,3.924411468927403,4.438465150555743,6.520424659613525,6.797400684451048,17.71815644008049,2.8300018310546875,-0.10638331492135933,-4.214502334594727,-7.504740360744933,-0.9242643084445206,-5.85962134766983,-2.5693833215196236,6.3874053955078125,16.149859339298843,-25.545686534039348,1.6451190130751003,10,2.6200027465820312,2.8000030517578125,4.975002288818359,7.280002593994141,9.180000305175781,0,0.08247568506478409,1.0335225056847606,76.25,-1.1818156597007885,79.1500015258789,-1.29349299874363,79.37999725341797,0.08247568506478409
4064,2015-10-13,76.30000305175781,77.01000213623047,74.62000274658203,75.69999694824219,983110.0,0.019917197457425928,1.3663310243762417,-0.37975025833679393,43.5433937221484,46.81002576529337,2.5032591554864325,2.8687152074515296,4.787577860600294,5.28335727360394,17.378387065582718,2.3899993896484375,-0.38642758358831486,-2.5804969787597685,-6.087059194716872,0.926065237197335,-4.33377808673832,-0.8272158707812167,4.5919036865234375,35.400562642804616,-8.287770230851933,1.753281107978552,10,1.1299972534179688,1.30999755859375,3.4624977111816406,5.789997100830078,6.9199981689453125,1,0.04927908724047314,2.5822766473195746,74.80999755859375,1.0335225056847606,76.25,-1.1818156597007885,79.1500015258789,0.04927908724047314
4065,2015-10-14,76.68000030517578,76.83000183105469,75.16999816894531,75.95999908447266,1002754.0,0.004980304563817706,2.254895507651802,1.1999898275774377,48.19475984318845,46.28784067511093,1.8577249340549997,2.298623177713523,4.137390753365381,4.877774938095669,17.64296193459109,1.660003662109375,-0.4784955561615618,-2.004999923706052,-5.546076661405465,1.5360768139933612,-3.7755382925557655,-0.23446155485633824,3.9186300659179665,49.056642251007055,1.3800805450362716,1.7705383688497076,10,0.75,0.9300003051757812,3.082500457763672,5.409999847412109,7.69000244140625,2,0.0646843905155523,1.3663310243762417,76.30000305175781,2.5822766473195746,74.80999755859375,1.0335225056847606,76.25,0.0646843905155523
4066,2015-10-15,77.86000061035156,78.3499984741211,76.45999908447266,77.62000274658203,889570.0,0.015388631983301204,2.0983759310098997,0.33332980121222394,44.71687961861055,45.6000388594953,0.5541498197293322,0.8852015875520749,2.731770333830724,3.675757774812439,18.092541083432625,1.8899993896484375,-0.31337807526369943,-0.6479995727539034,-3.9644379984590046,2.6684388529511978,-2.306218785606461,1.0102196400986543,2.4570844482421847,68.800048828125,21.850782220682802,1.6582192128525528,10,-0.43000030517578125,-0.25,1.8974990844726562,4.229999542236328,5.879997253417969,3,0.04880558723310102,2.254895507651802,76.68000030517578,1.3663310243762417,76.30000305175781,2.5822766473195746,74.80999755859375,0.04880558723310102
4067,2015-10-16,77.9800033569336,78.22000122070312,77.5999984741211,78.06999969482422,545166.0,0.0015412631086735296,2.1795062404632417,-0.37498807896493624,48.35301927499466,44.9238446733196,0.41334019059570437,0.6396915118802298,2.417384683023414,3.5752480280918633,18.248946715787216,0.6200027465820312,-0.45223589659666175,-0.42749710083008097,-3.6759651714158394,2.8209709697556775,-2.051731136122953,1.1967369344627912,2.0667982016601485,92.2756775267387,42.229672455752635,1.624234035292878,10,-0.5500030517578125,-0.37000274658203125,1.6674957275390625,4.109996795654297,6.049995422363281,4,0.041292555176868806,2.0983759310098997,77.86000061035156,2.254895507651802,76.68000030517578,1.3663310243762417,76.30000305175781,0.041292555176868806
4068,2015-10-19,78.66000366210938,78.8499984741211,77.7699966430664,77.80000305175781,515907.0,0.008720188200855183,-1.347795800577172,-9.555951169888097,53.54431009315098,45.371130630872706,-0.6939275086967598,-0.24587354349277746,1.5098217237252243,2.914581589789435,18.54019763094441,1.0800018310546875,-0.5773096239281728,0.37500305175781534,-2.6191918358211694,3.3691979393368,-1.12209439203167,1.8721004955473006,1.1273257364843658,95.50839234246095,39.882318922870894,1.4970974437894917,10,-1.2300033569335938,-1.0500030517578125,0.7224960327148438,3.4299964904785156,3.5399932861328125,0,0.029494019664555005,2.1795062404632417,77.9800033569336,2.0983759310098997,77.86000061035156,2.254895507651802,76.68000030517578,0.029494019664555005
4069,2015-10-20,78.41000366210938,79.2300033569336,78.04000091552734,78.2699966430664,718149.0,-0.0031782352957151483,-2.966684892488842,0.16279874381221057,45.669297358876776,45.483082991526175,-0.8464786137459726,0.004349455344367925,1.5478735413389444,3.189204589543536,18.285905540385315,1.19000244140625,-0.6239503786808882,0.12500305175781534,-2.8691918358211694,3.1191979393368,-1.37209439203167,1.6221004955473006,1.1282324628843696,79.80298899000852,24.877467835502202,1.4970974437894917,10,-1.6700057983398438,-0.8000030517578125,0.9724960327148438,3.6799964904785156,5.9199981689453125,1,0.0711643150242145,-1.347795800577172,78.66000366210938,2.1795062404632417,77.9800033569336,2.0983759310098997,77.86000061035156,0.0711643150242145
4070,2015-10-21,78.44999694824219,79.20999908447266,77.69999694824219,78.6500015258789,740886.0,0.000510053363919738,1.2878825535358205,-1.4285325050405973,47.87472086705449,45.50999863771747,-1.1535765437840695,-0.06662581241550924,1.396155479285568,3.1640978742925796,17.961458384874877,1.5100021362304688,-0.9635462900769909,0.18249664306640057,-2.80310337354166,3.168096659674461,-1.3103033652376297,1.6752966513704308,0.8491096340955551,71.84096730658,15.869409603309016,1.4928000083040278,10,-1.7649993896484375,-0.839996337890625,0.9325027465820312,3.640003204345703,5.930000305175781,2,0.06080311609964717,-2.966684892488842,78.41000366210938,-1.347795800577172,78.66000366210938,2.1795062404632417,77.9800033569336,0.06080311609964717
4071,2015-10-22,79.79000091552734,80.05999755859375,78.01000213623047,78.11000061035156,602653.0,0.01708099451130929,-1.1808493801107887,-8.399809269502194,54.957511521085934,47.44402984344547,-2.6745019070465332,-1.279258754588227,-0.13998693113174454,1.8590586123147546,17.028788806798612,2.0499954223632812,-1.140139357786282,1.4000003814697237,-1.6261385101396542,4.426139273079102,-0.11306906433496522,2.9130698272744127,-6.230003356933594,89.02452261992265,29.51817001978055,1.5130694458046918,10,-2.9800033569335938,-2.1800003051757812,-0.3775005340576172,2.299999237060547,5.269996643066406,3,0.05740069906633383,1.2878825535358205,78.44999694824219,-2.966684892488842,78.41000366210938,-1.347795800577172,78.66000366210938,0.05740069906633383
4072,2015-10-23,82.44999694824219,82.58000183105469,79.94999694824219,80.13999938964844,659740.0,0.03333746086218192,1.046690574013822,1.3749982970104586,55.368416769462726,49.135812118730335,-4.875222115808157,-3.9213555072485633,-2.958294949414835,-0.7329054494771867,16.798691822498558,2.7900009155273438,-1.070742705727298,3.9209964752197237,0.42793685766663714,7.41405609277281,2.1744666664431804,5.667526283996267,-8.759999389648442,97.33596818170447,40.67345270663801,1.7465298087765406,10,-3.849994659423828,-4.379997253417969,-2.8124961853027344,-0.3599967956542969,4.870002746582031,4,0.015645857650390615,-1.1808493801107887,79.79000091552734,1.2878825535358205,78.44999694824219,-2.966684892488842,78.41000366210938,0.015645857650390615
4073,2015-10-26,82.2699966430664,82.47000122070312,81.5,82.44000244140625,580446.0,-0.0021831450799055796,7.434670116429495,-0.07359566147911327,56.681006487723096,50.59554687046085,-3.9400783477554455,-3.6314068706975036,-2.951955976110696,-0.47325383082456085,16.556160111250307,0.970001220703125,-1.0598187219056854,3.5529964447021456,-0.3198448775223568,7.425837766926648,1.6165757835898944,5.489417105814397,-8.22439891357422,93.64744102859144,38.32237952011904,1.9364206611122543,10,-3.3949966430664062,-4.1999969482421875,-2.359996795654297,-0.17999649047851562,4.870002746582031,0,0.021393001191750916,1.046690574013822,82.44999694824219,-1.1808493801107887,79.79000091552734,1.2878825535358205,78.44999694824219,0.021393001191750916
4074,2015-10-27,80.80000305175781,82.55999755859375,80.80000305175781,82.22000122070312,471991.0,-0.017867918454965492,-1.4788686990253705,8.352645514517794,54.9443122995357,51.34549714338832,-1.9720092120518729,-2.007589772845563,-1.6927270997307886,1.055878001100055,15.683959060151098,1.7599945068359375,-0.5994787574897771,1.9200027465820284,-2.0181231084516185,5.858128601615675,-0.04906018093480213,3.889065674098859,-6.4130291582031305,63.52465167471296,6.916901398782819,1.9690629275168263,10,-1.2800025939941406,-2.7300033569335938,-0.8225021362304688,1.2899971008300781,6.5099945068359375,1,0.017326656480292302,7.434670116429495,82.2699966430664,1.046690574013822,82.44999694824219,-1.1808493801107887,79.79000091552734,0.017326656480292302
4075,2015-10-28,80.44000244140625,81.19999694824219,80.22000122070312,80.91999816894531,545658.0,-0.004455452930131165,-1.130429734795084,0.3380255961143766,54.45134957111634,52.42710491588896,-1.1427334007686198,-1.668554681476806,-1.4965706910583805,1.47416254974695,15.51452680501219,0.9799957275390625,-0.07425965960466385,1.5190021514892607,-2.468329115745746,5.506333418724267,-0.4746634821282498,3.512667785106771,-5.725307430351563,53.172876749376876,-5.154555206760286,1.993665633617506,10,-0.3500022888183594,-2.3700027465820312,-0.46250152587890625,1.6499977111816406,5.399993896484375,2,0.04835901630512729,-1.4788686990253705,80.80000305175781,7.434670116429495,82.2699966430664,1.046690574013822,82.44999694824219,0.04835901630512729
4076,2015-10-29,82.91999816894531,82.91999816894531,79.9800033569336,80.51000213623047,994807.0,0.030830378571228056,1.4398337359085485,-5.02086975871825,73.70292086139004,55.24376064771067,-3.1620049806570023,-4.048984734700667,-4.041790993081065,-0.9531341117428127,15.869733072934167,2.9399948120117188,0.3791158782133124,3.803997802734372,-0.5667430396382684,8.174738645107013,1.6186273815480519,5.9893682239206925,-7.8906908850906206,100.0,33.0669840867898,2.185370421186321,10,-2.6100006103515625,-4.680000305175781,-3.204998016357422,-0.8299980163574219,3.4800033569335938,3,0.017607321716264224,-1.130429734795084,80.44000244140625,-1.4788686990253705,80.80000305175781,7.434670116429495,82.2699966430664,0.017607321716264224
4077,2015-10-30,81.02999877929688,83.37000274658203,80.19000244140625,82.91999816894531,791933.0,-0.022793046688178387,1.2795631296282117,-0.7842334028738489,71.4187531920528,57.229809880921984,-0.8871600400588022,-2.0565001367369007,-2.162629417475884,0.992521569306092,15.870993488461115,3.1800003051757812,0.6850327410442247,1.7819984436035128,-2.6553755153853444,6.21937240259237,-0.4366885358909087,4.000685423097934,-5.527250042336746,30.973321870484817,-40.632606376624445,2.218686979494427,10,-0.4949989318847656,-2.5649986267089844,-1.9199981689453125,1.0600013732910156,6.340003967285156,4,0.049734651857437084,1.4398337359085485,82.91999816894531,-1.130429734795084,80.44000244140625,-1.4788686990253705,80.80000305175781,0.049734651857437084
4078,2015-11-02,81.87000274658203,82.33000183105469,80.1500015258789,80.1500015258789,607737.0,0.010366580031342387,-1.5348822767516546,-0.910053849817944,70.07932487223366,59.942035160183856,-1.3677771154338672,-2.974170187433259,-2.890133909435278,0.232305043943569,16.22300916032305,2.1800003051757812,1.0274661817933577,2.574502182006839,-1.957560455178509,7.106564819192187,0.30847086341417196,4.840533500599506,-5.737873688852147,55.75220442279907,-19.589373960739223,2.2660313185926735,11,-1.3350028991699219,-3.4050025939941406,-3.3800010681152344,0.21999740600585938,4.519996643066406,0,0.06656891126670583,1.2795631296282117,81.02999877929688,1.4398337359085485,82.91999816894531,-1.130429734795084,80.44000244140625,0.06656891126670583
4079,2015-11-03,81.36000061035156,82.02999877929688,80.93000030517578,81.88999938964844,543045.0,-0.006229413938205308,1.7160538015221158,-0.30813860648320646,66.71429591276762,62.035321276374205,-0.4417682230722306,-2.5184707904563055,-2.332491171062884,0.8017364626254704,16.59404819650419,1.0999984741210938,1.2999761762122972,2.017000198364258,-2.5836400173706693,6.617640414099185,-0.28331990950320574,4.317320306231721,-4.6488416575135005,40.70789091089136,-36.39052635989358,2.3003201078674613,11,-0.6699981689453125,-2.895000457763672,-3.0024986267089844,0.7299995422363281,4.099998474121094,1,0.0710422656825973,-1.5348822767516546,81.87000274658203,1.2795631296282117,81.02999877929688,1.4398337359085485,82.91999816894531,0.0710422656825973
4080,2015-11-04,81.22000122070312,82.41000366210938,81.12000274658203,81.9000015258789,530618.0,-0.0017207397811969116,-1.9318294131416731,1.2830223988023262,62.96297386459699,62.924817092319884,0.14804622612081175,-2.354259084321697,-2.133890067125961,1.005425165068516,16.84718817367056,1.2900009155273438,1.440610766359896,1.7850006103515597,-2.891715779644869,6.4617170003479885,-0.5533575846466476,4.123358805349767,-3.97613476436554,36.57811466149338,-39.85277698404483,2.338358194998213,11,0.4399986267089844,-2.7550010681152344,-2.1149978637695312,0.8699989318847656,4.470001220703125,2,0.07498148542674832,1.7160538015221158,81.36000061035156,-1.5348822767516546,81.87000274658203,1.2795631296282117,81.02999877929688,0.07498148542674832
4081,2015-11-05,81.91999816894531,82.80999755859375,81.08999633789062,81.26000213623047,624117.0,0.008618529151951826,-2.439976196470669,-0.9705819654657856,64.54947926791544,63.944935147703525,-0.24366000526703147,-2.989360647108356,-2.839445455734378,0.3620189082637353,16.98017178399342,1.720001220703125,1.7876534091423935,2.3464977264404325,-2.457027431566516,7.150022884447381,-0.0552648525630417,4.748260305443907,-4.1860408093881745,54.96881900808431,-18.65403156965732,2.4017625790034773,11,-0.2449951171875,-3.454998016357422,-2.839996337890625,0.17000198364257812,2.2400054931640625,3,0.047851541217823534,-1.9318294131416731,81.22000122070312,1.7160538015221158,81.36000061035156,-1.5348822767516546,81.87000274658203,0.047851541217823534
4082,2015-11-06,82.19999694824219,82.43000030517578,81.19999694824219,82.01000213623047,546172.0,0.003417953925236139,2.784616829231076,0.28787265770400083,63.470310355318865,64.69930224410305,-0.6289963219691259,-2.9521008789933205,-3.116705728639232,0.13203153899766562,16.15456541352188,1.2300033569335938,2.1332074041140032,2.3289966583251953,-2.3430593919703995,7.00105270862079,-0.007031366822602081,4.665024683472993,-4.015155957723053,77.06761202463208,5.956477081210821,2.3360280251478,11,-0.524993896484375,-3.734996795654297,-3.1199951171875,-0.10999679565429688,1.44000244140625,4,0.0510949480969114,-2.439976196470669,81.91999816894531,-1.9318294131416731,81.22000122070312,1.7160538015221158,81.36000061035156,0.0510949480969114
4083,2015-11-09,80.9800033569336,82.69999694824219,80.91000366210938,82.33999633789062,537776.0,-0.014841771734818598,-1.3866698540743718,-7.158053246596795,59.107029597879986,65.16182638836354,0.4344560475908281,-1.3135096973482234,-1.9080936009899716,1.363994882177579,14.431703160596893,1.7899932861328125,2.252667535189474,0.8005027770996094,-3.236072173598231,4.83707772779745,-1.217784698249318,2.8187902524485366,-2.380349425929424,3.6842062994908367,-63.58754829639901,2.018287475348921,11,0.6949996948242188,-2.515003204345703,-1.9000015258789062,1.1099967956542969,5.1699981689453125,0,0.0789083616295172,2.784616829231076,82.19999694824219,-2.439976196470669,81.91999816894531,-1.9318294131416731,81.22000122070312,0.0789083616295172
4084,2015-11-10,80.05999755859375,81.26000213623047,79.75,81.08999633789062,663090.0,-0.011360900965695864,1.2043659854095896,0.7573559523609171,55.3702523656737,65.26392669886991,1.383994950034051,-0.10263352320293961,-0.9478528295535966,2.267589724098883,12.705802463517324,1.5100021362304688,2.1434208000236765,-0.30750274658203125,-3.9102240658955196,3.295218572731457,-2.1088634062387683,1.4938579130747058,-1.0787157223433468,10.13064725241847,-54.22656800102959,1.8013606596567437,11,1.5000038146972656,-1.5949974060058594,-1.0974960327148438,2.0300025939941406,5.150001525878906,1,0.07906572600657324,-1.3866698540743718,80.9800033569336,2.784616829231076,82.19999694824219,-2.439976196470669,81.91999816894531,0.07906572600657324
4085,2015-11-11,81.63999938964844,81.8499984741211,80.22000122070312,80.23999786376953,500348.0,0.019735222073899328,-1.2638932304774217,-1.3592263932920505,56.07353880449348,63.30510647032584,-0.008813267201432495,-1.3618129051603205,-2.4400610881830005,0.7004763100198517,11.002380388877455,1.7900009155273438,2.053793982231838,1.0244991302490263,-2.169067508812631,4.218065769310684,-0.5722841892818025,2.621282449779855,-2.307619880571508,61.76473521491972,0.5059668757285465,1.5967833195308254,11,-0.07999801635742188,-3.174999237060547,-2.6774978637695312,0.14999771118164062,4.779998779296875,2,0.04679078544075277,1.2043659854095896,80.05999755859375,-1.3866698540743718,80.9800033569336,2.784616829231076,82.19999694824219,0.04679078544075277
4086,2015-11-12,81.66000366210938,82.13999938964844,81.19999694824219,81.62999725341797,537373.0,0.0002450302867527121,-1.1123483776949123,0.02143312570503703,46.86261510753874,60.57664668315762,-0.25294331704843387,-1.1410351714727796,-2.4234215965948636,0.6728502820907352,10.103234086649584,0.94000244140625,2.1008917435472654,0.8545032501220646,-2.091353083381591,3.8003595836257205,-0.6184249166297633,2.3274314168738925,-2.004614294032038,64.74595383047726,7.718142168415504,1.4729281667518277,11,-0.3800048828125,-3.1950035095214844,-2.5775012969970703,-0.34000396728515625,3.8199996948242188,3,0.04935095026412317,-1.2638932304774217,81.63999938964844,1.2043659854095896,80.05999755859375,-1.3866698540743718,80.9800033569336,0.04935095026412317
4087,2015-11-13,81.19999694824219,81.69999694824219,80.83000183105469,81.29000091552734,620099.0,-0.005633194871881075,-1.0963884216235098,-2.999491482329011,45.843047915788574,57.88372702133037,0.2611793719991482,-0.45052442376828594,-1.8568914028167853,1.1196088546799672,9.070806431055086,0.8699951171875,2.1802760632339897,0.23349685668945597,-2.3972767448203314,2.8642704581992433,-1.0818899440654377,1.5488836574443496,-1.247438509884475,49.15248977142828,-3.109212428116628,1.3153868007548914,11,0.0800018310546875,-2.734996795654297,-2.117494583129883,0.12000274658203125,2.850006103515625,4,0.0364532860235689,-1.1123483776949123,81.66000366210938,-1.2638932304774217,81.63999938964844,1.2043659854095896,80.05999755859375,0.0364532860235689
4088,2015-11-16,80.9800033569336,81.2300033569336,80.01000213623047,80.4000015258789,415030.0,-0.002709280782963841,1.259257689427655,-6.444180723912859,50.77452780821729,56.11264167638034,0.3818004536382489,-0.0503943097307058,-1.5558799320561576,1.36517771614227,8.206662657486458,1.220001220703125,1.726027508250894,-0.10249671936034588,-2.499237616422775,2.294244177702083,-1.3008671678915675,1.0958737291708758,2.3899993896484375,51.4645887467998,0.6016494772384107,1.1983704485312168,11,0.29999542236328125,-2.515003204345703,-2.1550025939941406,0.339996337890625,2.6399993896484375,0,0.03284756634289643,-1.0963884216235098,81.19999694824219,-1.1123483776949123,81.66000366210938,-1.2638932304774217,81.63999938964844,0.03284756634289643
4089,2015-11-17,83.98999786376953,84.0999984741211,81.56999969482422,81.73999786376953,785303.0,0.03716960214942033,1.0485809950949503,3.8792980979190235,62.438669437557905,56.054385628931556,-2.4763062296833596,-2.7625530030950927,-4.466907800389123,-1.5877471464819735,7.966234230639385,3.1199951171875,1.4990030944266124,2.628498077392578,0.242564190182037,5.014431964603119,1.4355311337873076,3.8214650209978487,-3.9799957275390625,97.31049611628029,44.808977609199644,1.1929669436052714,11,-2.0649986267089844,-4.629997253417969,-6.469997406005859,-3.049999237060547,0.470001220703125,1,0.025717391559086256,1.259257689427655,80.9800033569336,-1.0963884216235098,81.19999694824219,-1.1123483776949123,81.66000366210938,0.025717391559086256
4090,2015-11-18,83.22000122070312,83.98999786376953,82.62000274658203,83.56999969482422,610937.0,-0.009167718331358099,1.3025228401987499,-0.1555548773871528,51.19427989678447,54.57047458769478,-1.556452342583242,-1.7042548400139026,-3.653853001238673,-0.8054548315670473,7.572737636653152,1.3699951171875,1.226022569539822,1.6200012207031307,-0.4766007523713398,3.716603193777601,0.5717002341658883,2.668302207240373,-3.2099990844726562,78.4841554681729,30.669365359179594,1.0483009865372361,11,-1.2950019836425781,-3.585002899169922,-5.700000762939453,-2.2800025939941406,0.80999755859375,2,0.023912495008164836,1.0485809950949503,83.98999786376953,1.259257689427655,80.9800033569336,-1.0963884216235098,81.19999694824219,0.023912495008164836
4091,2015-11-19,84.37000274658203,84.87000274658203,83.76000213623047,83.9800033569336,764068.0,0.013818811692023925,-1.6746943652909274,-1.1142888283378747,64.12861274754385,54.643619297942,-2.5952960866109294,-2.628295231115544,-4.735584711810432,-1.9226168970903785,7.769348917838942,1.6500015258789062,1.0705505208118211,2.5410026550293026,0.28255596475831624,4.799449345300289,1.4117793098938165,3.6702260001647886,-4.278200683593752,89.71193544842309,38.124086853410525,1.1292233451354898,11,-2.0600013732910156,-3.7050018310546875,-6.850002288818359,-3.430004119873047,-0.23000335693359375,3,0.024297681114468395,1.3025228401987499,83.22000122070312,1.0485809950949503,83.98999786376953,1.259257689427655,80.9800033569336,0.024297681114468395
4092,2015-11-20,83.73999786376953,84.5999984741211,83.55000305175781,84.55000305175781,655222.0,-0.007467166792738067,1.3076923076923077,-2.076939629875973,58.0533807875953,54.52654720791037,-1.9264567441021825,-1.9991910598728424,-4.005182393036151,-1.2575141312051556,8.39943138609463,1.0499954223632812,0.9960412651844024,1.8464977264404325,-0.555730720212992,4.248726173093857,0.6453835031137203,3.047611949767145,-3.457067773437501,76.74887364405582,24.62665202727993,1.201114223326715,11,-1.4299964904785156,-2.5049972534179688,-6.219997406005859,-2.799999237060547,2.3899993896484375,4,0.0207786665578229,-1.6746943652909274,84.37000274658203,1.3025228401987499,83.22000122070312,1.0485809950949503,83.98999786376953,0.0207786665578229
4093,2015-11-23,84.02999877929688,84.44000244140625,83.13999938964844,83.80999755859375,387334.0,0.0034631110929703723,1.4999853282079874,-0.2716047057050551,61.72080031616105,55.23216364685341,-1.9426032362554508,-2.266796237097708,-4.191280255544683,-1.5055843084978449,8.964726240647513,1.3000030517578125,0.8425760601509182,2.0484985351562557,-0.533986136399534,4.630983206712045,0.7572561993783609,3.3397408709341505,-3.5635857827148385,74.54535786451133,20.112666929568412,1.2912423357778948,11,-1.589996337890625,-2.7449989318847656,-6.509998321533203,-3.0900001525878906,1.9800033569335938,0,0.0002380610823697893,1.3076923076923077,83.73999786376953,-1.6746943652909274,84.37000274658203,1.3025228401987499,83.22000122070312,0.0002380610823697893
4094,2015-11-24,82.19999694824219,84.23999786376953,81.51000213623047,83.68000030517578,590836.0,-0.021777958558123367,1.099997945931036,-6.727250658898599,53.746160513572505,54.9735660589733,0.24907351426612934,-0.3441788730363271,-2.312604456937578,0.37353671218913576,9.542773366459043,2.7299957275390625,0.6439078370555791,0.14849700927734943,-2.374351617634744,2.671345636189443,-1.1129273041786973,1.4099213227333962,-1.5574403616601558,20.535556150971157,-34.6620672941841,1.261424313456044,11,0.2400054931640625,-0.9149971008300781,-4.679996490478516,-1.7899971008300781,0.6500015258789062,1,0.017275010353515752,1.4999853282079874,84.02999877929688,1.3076923076923077,83.73999786376953,-1.6746943652909274,84.37000274658203,0.017275010353515752
4095,2015-11-25,84.33000183105469,84.6500015258789,82.1500015258789,82.16999816894531,481323.0,0.02591246912276257,-1.2727304253740142,-1.4594586235160087,58.30462453519089,56.24490043982354,-1.6307135866104687,-2.284963554039507,-4.413636318445356,-1.6957418399280186,10.013131514903574,2.5,0.6502869056601384,2.0840019226074276,-0.5144055491064989,4.682409394321354,0.7847981867504643,3.383205658464391,-3.518347398072649,83.92854710014942,27.516332186237882,1.2992037358569617,11,-1.8899993896484375,-3.045001983642578,-7.155002593994141,-3.920001983642578,-0.910003662109375,2,0.0015415303046999451,1.099997945931036,82.19999694824219,1.4999853282079874,84.02999877929688,1.3076923076923077,83.73999786376953,0.0015415303046999451
4096,2015-11-26,84.37999725341797,84.62999725341797,84.02999877929688,84.45999908447266,280540.0,0.0005928545153295328,1.857148047229791,-0.03703782195283912,57.6330508642102,57.55490076742594,-1.4017071148887368,-2.3399412867921114,-4.4595932907322435,-1.7334421360295664,10.197874262939763,0.5999984741210938,0.8066628371234543,2.060997390747076,-0.6944285575987692,4.816423339092921,0.6832844165741534,3.4387103649199986,-3.406008887891929,91.4011361482727,36.0484030239158,1.377712974172922,11,-1.9399948120117188,-2.9399948120117188,-7.2324981689453125,-3.9699974060058594,-1.5799942016601562,3,-0.0041478843981227476,-1.2727304253740142,84.33000183105469,1.099997945931036,82.19999694824219,1.4999853282079874,84.02999877929688,-0.0041478843981227476
4097,2015-11-27,85.05999755859375,85.61000061035156,83.69999694824219,83.81999969482422,414776.0,0.008058785580823624,-1.5810801754756763,-15.499618539004388,64.84712629190125,59.1185228211686,-1.6501119962938589,-2.84859277723001,-5.082114631973809,-2.4328347028207418,10.379639602600593,1.910003662109375,0.8678530443018957,2.5394977569580135,-0.40215476153676377,5.481150275452791,1.0686714977106249,4.010324016205402,-3.9301686178254727,86.5852864280464,23.676631490974067,1.47082625924739,11,-1.4999961853027344,-2.3799972534179688,-7.849998474121094,-4.799999237060547,-3.7399978637695312,4,-0.010815873446405555,1.857148047229791,84.37999725341797,-1.2727304253740142,84.33000183105469,1.099997945931036,82.19999694824219,-0.010815873446405555
4098,2015-11-30,87.31999969482422,88.0,85.16000366210938,85.20999908447266,1334083.0,0.026569506243797614,-1.5701423698855241,1.7016163269324243,74.0716100187851,60.41107177463829,-3.258919475906751,-4.932238420098528,-7.293297850446265,-4.7350506734150315,10.964233000460204,2.94000244140625,1.1692945865574416,4.5270000457763615,0.9074566816653089,8.146543409887414,2.717228363720835,6.336771727831888,-5.921360453880951,89.52233391366909,19.114013608567788,1.8097716820555279,11,-2.5649986267089844,-3.4449996948242188,-8.98499870300293,-7.060001373291016,-7.470001220703125,0,-0.013628062821406384,-1.5810801754756763,85.05999755859375,1.857148047229791,84.37999725341797,-1.2727304253740142,84.33000183105469,-0.013628062821406384
4099,2015-12-01,87.13999938964844,88.11000061035156,86.75,87.79000091552734,776594.0,-0.002061386919432695,1.1085265816196779,-0.30805750609266636,70.10232752168632,62.51196595518294,-2.888900293806884,-4.529228566635851,-6.978521417870809,-4.594907255376938,11.595656066976025,1.3600006103515625,1.5544198950198904,4.057999801635745,0.02125545194331835,8.094744151328172,2.0396276267895246,6.0763719764819655,-5.213251287980626,83.72480923310492,11.718208507315822,2.0183721748462133,12,-2.329998016357422,-3.2099990844726562,-8.667499542236328,-6.880001068115234,-6.459999084472656,1,-0.01296760685486309,-1.5701423698855241,87.31999969482422,-1.5810801754756763,85.05999755859375,1.857148047229791,84.37999725341797,-0.01296760685486309
4100,2015-12-02,87.30999755859375,88.3499984741211,87.05999755859375,87.23999786376953,489515.0,0.0019508626364015402,-5.0,-0.1076915853844619,70.42658405076112,63.211740544429304,-2.701848535667594,-4.447617949751873,-7.021562043607375,-4.814716792021159,12.112440341157487,1.2900009155273438,1.9250178667054314,3.9234981536865234,-0.42832480704282716,8.275321114415874,1.7475866733218481,6.099409634051199,-4.764924206057557,77.6343962525739,4.514833204081896,2.175911480364675,12,-2.3799972534179688,-3.259998321533203,-8.514997482299805,-7.049999237060547,-4.5099945068359375,2,-0.05108234118870003,1.1085265816196779,87.13999938964844,-1.5701423698855241,87.31999969482422,-1.5810801754756763,85.05999755859375,-0.05108234118870003
4101,2015-12-03,85.83999633789062,88.87000274658203,85.27999877929688,87.81999969482422,897211.0,-0.016836573838140412,-1.3161327318414169,-28.285885558583107,65.63342498205755,64.05396767714733,-1.119083836129505,-2.8131123230348294,-5.391999651550435,-3.417631666266203,12.052009941180067,3.5900039672851562,1.8500100047301373,2.2574970245361357,-2.1686912293652085,6.68368527843748,0.04440289758547067,4.470591151486801,-2.5983319707642494,41.392591674377215,-33.32280118668275,2.213094126950669,12,-0.649993896484375,-1.5299949645996094,-6.75999641418457,-5.579998016357422,-3.6399993896484375,3,-0.028191964960244342,-5.0,87.30999755859375,1.1085265816196779,87.13999938964844,-1.5701423698855241,87.31999969482422,-0.028191964960244342
4102,2015-12-04,86.4000015258789,86.54000091552734,85.16999816894531,86.0,610797.0,0.006523825860662136,3.0294180345342143,-0.20202063015609406,67.85242205507032,64.73525898147058,-1.4104064213408378,-3.2067417362659114,-5.85776096846277,-4.043406317203335,11.964643211358275,1.3700027465820312,2.06029647937126,2.607501983642578,-1.9393981908674647,7.154402158152621,0.3340518963875496,4.880952070897607,-2.370369785628739,33.42313126057782,-42.40609863475318,2.2734500872550236,12,-1.2099990844726562,-2.0900001525878906,-7.125003814697266,-6.665004730224609,-4.989997863769531,4,-0.041666648270171636,-1.3161327318414169,85.83999633789062,-5.0,87.30999755859375,1.1085265816196779,87.13999938964844,-0.041666648270171636
4103,2015-12-07,87.37000274658203,87.94000244140625,86.75,86.87999725341797,473649.0,0.011226865782086648,-2.17333984375,1.2250090598714451,62.861495870609325,65.74807402114135,-2.0750137030760953,-3.8719937554215704,-6.682907854115442,-5.096238938856814,12.288080498519696,1.5400009155273438,2.0352488398245754,3.2580032348632812,-1.35433081202342,7.870337281749983,0.9518362114199306,5.564170258306632,-2.662719065445401,59.45950961611821,-13.088514517516828,2.3061670234433476,12,-1.8600006103515625,-3.0600013732910156,-7.870002746582031,-8.34500503540039,-8.720001220703125,0,-0.06924576927513593,3.0294180345342143,86.4000015258789,-1.3161327318414169,85.83999633789062,-5.0,87.30999755859375,-0.06924576927513593
4104,2015-12-08,86.38999938964844,87.5,85.80999755859375,87.16000366210938,623135.0,-0.011216702828499514,1.3310427562692708,-1.5714196742752156,61.87263331988429,66.14451944166282,-0.4896459893203655,-2.522792267533191,-5.53518048134687,-4.202253488714405,13.157684287378052,1.69000244140625,2.1373285864383433,1.9614997863769474,-2.338239199997247,6.261238772751142,-0.18836970681014975,4.111369279564045,-1.220001220703125,32.97296517082606,-37.220391515409275,2.149869493187097,12,-0.10499954223632812,-2.079998016357422,-6.8899993896484375,-8.014999389648438,-8.05999755859375,1,-0.07570321752208498,-2.17333984375,87.37000274658203,3.0294180345342143,86.4000015258789,-1.3161327318414169,85.83999633789062,-0.07570321752208498
4105,2015-12-09,85.45999908447266,87.52999877929688,85.30000305175781,86.37999725341797,924893.0,-0.010765138462163426,-2.5967956290608387,1.1947961873055506,54.15077938242092,65.75760038813068,0.6900692178615344,-1.3617512750909384,-4.511859674179988,-3.3586443786316096,13.63645686345562,2.2299957275390625,2.159266545262142,0.8404994964599553,-3.2730333883103953,4.954032381230306,-1.216266945925227,2.8972659388451376,3.410003662109375,7.8378528848354625,-57.41268387748318,2.056766442385178,12,0.8250007629394531,-1.1499977111816406,-5.882497787475586,-7.084999084472656,-5.180000305175781,2,-0.05593258636209553,1.3310427562692708,86.38999938964844,-2.17333984375,87.37000274658203,3.0294180345342143,86.4000015258789,-0.05593258636209553
4106,2015-12-10,85.69000244140625,86.05000305175781,84.06999969482422,85.04000091552734,552454.0,0.0026913568850643887,1.8905100546308105,-0.7065248038744133,57.65907983523409,64.9589285596121,0.7436329396038417,-1.3432248193179106,-4.624602854002006,-3.691184382123197,13.73885961812401,1.9800033569335938,2.4515106037177077,0.8690029144287053,-3.0229805195043014,4.760986348361712,-1.076988802537798,2.8149946313952086,3.1086003112793037,41.86050637852416,-21.029432408001604,1.9459917169665006,12,0.779998779296875,-1.3800010681152344,-5.62750244140625,-7.225002288818359,-7.180000305175781,3,-0.033726214346003536,-2.5967956290608387,85.45999908447266,1.3310427562692708,86.38999938964844,-2.17333984375,87.37000274658203,-0.033726214346003536
4107,2015-12-11,84.16000366210938,85.56999969482422,84.01000213623047,85.41000366210938,580518.0,-0.017855044179081125,-1.0128961124619762,-1.9230724086528868,50.465299675928605,62.33600518818362,2.3831563495090933,0.44259231304198465,-2.97239516450054,-2.278769572652152,14.078055493665692,1.6800003051757812,2.4809686659196473,-0.8089962005615234,-4.328504699692132,2.7105122985690855,-2.568750450126828,0.950758049003781,4.449454968261719,3.81683242317705,-55.21942828796428,1.7597542495653076,12,2.279998779296875,0.14999771118164062,-4.090002059936523,-5.695003509521484,-3.4000015258789062,4,-0.023289052145676448,1.8905100546308105,85.69000244140625,-2.5967956290608387,85.45999908447266,1.3310427562692708,86.38999938964844,-0.023289052145676448
4108,2015-12-14,83.63999938964844,85.76000213623047,83.52999877929688,84.69000244140625,544891.0,-0.006178757721407413,-2.511804495920991,0.84000244140625,55.68720493390881,60.73432490065278,2.5996359711536883,1.235435980838247,-2.415266694950077,-1.8286735718309188,14.816579518409121,2.2300033569335938,2.516439663682732,-1.4620002746582088,-4.517223086696859,1.5932225373804414,-2.989611680677541,0.0656111313611234,4.693491851074214,2.7500152587890625,-58.63002091817404,1.5276114060193264,12,2.5600013732910156,0.6700019836425781,-3.569997787475586,-5.174999237060547,-0.5999984741210938,0,-0.02666183337891148,-1.0128961124619762,84.16000366210938,1.8905100546308105,85.69000244140625,-2.5967956290608387,85.45999908447266,-0.02666183337891148
4109,2015-12-15,86.1500015258789,86.62000274658203,84.05000305175781,84.58999633789062,548351.0,0.030009590561296928,1.0559934814652054,-1.4857149085201924,56.97851778132333,59.24009531515969,-0.07327077905230794,-1.1641326640115608,-4.841771606776007,-4.395496446652544,14.301573905177968,2.9800033569335938,2.4504482526593847,0.9400016784667997,-2.1023940068841966,3.982397363817796,-0.5811961642087056,2.461199521142305,1.7992103179296777,65.50006866455078,6.68425029440553,1.5211978426754995,12,0.049999237060546875,-1.8400001525878906,-6.079999923706055,-7.685001373291016,-1.8000030517578125,1,-0.08705745638027695,-2.511804495920991,83.63999938964844,-1.0128961124619762,84.16000366210938,1.8905100546308105,85.69000244140625,-0.08705745638027695
4110,2015-12-16,85.20999908447266,86.36000061035156,85.16000366210938,86.18000030517578,498744.0,-0.01091122953867718,-1.2430015829328465,-0.6217935864392854,52.97918323441974,57.834068454311044,0.6006892119622762,-0.07104289369235062,-3.794268054236966,-3.5266606530923355,13.758736748666053,1.1999969482421875,1.9841644257716382,-0.09950065612792969,-2.9944587249255363,2.795457412669677,-1.5469796905267401,1.3479783782708807,2.385675714174994,54.36887211027794,-0.31169222644276573,1.4474790343988038,12,0.5250015258789062,-0.7699966430664062,-5.197498321533203,-6.744998931884766,-0.720001220703125,2,-0.08074166561834495,1.0559934814652054,86.1500015258789,-2.511804495920991,83.63999938964844,-1.0128961124619762,84.16000366210938,-0.08074166561834495
4111,2015-12-17,86.41999816894531,87.54000091552734,86.16999816894531,86.5199966430664,709561.0,0.014200200651018902,-3.56668743562682,0.10309108069844267,54.702622903766354,56.372979659721715,-0.579304544804387,-1.1800907785563624,-4.873074708346081,-4.794008218237707,13.011629267497755,2.3300018310546875,1.6450149020515141,1.0079986572265653,-1.8920610024667894,3.90805831691992,-0.44203117262010494,2.4580284870732356,-2.8899993896484375,72.0697718222447,20.539898076282185,1.450029829846675,12,-0.68499755859375,-1.9799957275390625,-6.407497406005859,-7.954998016357422,-2.339996337890625,3,-0.07104836287597638,-1.2430015829328465,85.20999908447266,1.0559934814652054,86.1500015258789,-2.511804495920991,83.63999938964844,-0.07104836287597638
4112,2015-12-18,85.4800033569336,86.19000244140625,84.97000122070312,85.91000366210938,834513.0,-0.010877051977877805,1.4646542489654055,4.300068665598535,42.99849967020615,54.16598008189914,0.24190323978370998,-0.10862455437441554,-3.7166153637186596,-3.9182085301402196,12.117345065467495,1.4499969482421875,1.2375889009405796,-0.018996429443362217,-2.8102156573969808,2.7722227985102563,-1.4146060434201644,1.37661318453344,-1.869804534912106,48.6285171775441,1.8257639189280468,1.3956096139768066,12,0.054996490478515625,-1.0400009155273438,-5.607503890991211,-7.015003204345703,-4.25,4,-0.08153955249158007,-3.56668743562682,86.41999816894531,-1.2430015829328465,85.20999908447266,1.0559934814652054,86.1500015258789,-0.08153955249158007
4113,2015-12-21,84.05000305175781,85.80000305175781,84.05000305175781,85.48999786376953,623301.0,-0.016729062342272227,-1.4305643123188674,3.348822767516545,39.26340099929592,51.65384315738932,1.28675142437379,1.3944451922999548,-2.035881539580828,-2.560412340708126,11.490564380680148,1.75,0.9467148339343368,-1.4499969482421875,-4.2390131968957405,1.3390193004113655,-2.844505072568964,-0.05548882391541099,-0.361208187866211,0.0,-40.391917100578965,1.3945081243267734,12,1.4849967956542969,0.3899993896484375,-4.17750358581543,-5.585002899169922,0.029998779296875,0,-0.039143376514827355,1.4646542489654055,85.4800033569336,-3.56668743562682,86.41999816894531,-1.2430015829328465,85.20999908447266,-0.039143376514827355
4114,2015-12-22,83.62000274658203,84.7699966430664,83.0199966430664,84.7300033569336,433888.0,-0.005116005824663539,1.9412081500762948,0.7708365343350482,37.406175480039394,49.79333161268026,1.433225478841365,2.0409225320153155,-1.4030094540791964,-2.2068077242779793,12.040962233124489,1.75,0.5338245259218866,-1.9509975433349638,-4.442750423509935,0.5407553368400073,-3.1968739834224493,-0.7051211032474782,3.9199981689453125,13.27445876923804,-21.48094433333982,1.245876440087488,12,1.6599960327148438,1.5699996948242188,-3.7475032806396484,-5.155002593994141,1.4599990844726562,1,-0.006936161349006875,-1.4305643123188674,84.05000305175781,1.4646542489654055,85.4800033569336,-3.56668743562682,86.41999816894531,-0.006936161349006875
4115,2015-12-23,84.45999908447266,84.62000274658203,83.56999969482422,84.08999633789062,301105.0,0.01004539954915229,2.0434426863922335,-0.33333562444154236,45.07847331700434,48.39548644398806,0.4877542983266636,1.2766174554655834,-2.0384407256462254,-3.13234343816535,12.403742688165542,1.0500030517578125,0.16591148483271922,-1.1175010681152315,-3.5962679735550154,1.3612658373245523,-2.3568845208351235,0.12188238460466039,2.9896017456054693,31.858430979363522,-1.9724228223770304,1.2393834527198913,12,0.8199996948242188,0.7300033569335938,-3.8174991607666016,-5.630001068115234,-1.0499954223632812,2,-0.001302398905327351,1.9412081500762948,83.62000274658203,-1.4305643123188674,84.05000305175781,1.4646542489654055,85.4800033569336,-0.001302398905327351
4116,2015-12-24,84.02999877929688,84.61000061035156,83.55999755859375,84.5,82396.0,-0.005091171084973811,2.0434763379035825,-1.2702641400499,41.46867692963439,47.39586169439982,0.7347912674328114,1.7697903936890498,-1.4426950634724562,-2.7732085182221766,12.787957108143,1.0500030517578125,-0.15352796065732832,-1.530001449584958,-4.048981104121992,0.9889782049520761,-2.789491276853468,-0.2705116223164481,3.3310099670410125,31.86120784887569,-1.937725594320593,1.2594898272685144,12,1.25,1.160003662109375,-3.25,-5.200000762939453,-1.4300003051757812,3,0.005474224576401898,2.0434426863922335,84.45999908447266,1.9412081500762948,83.62000274658203,-1.4305643123188674,84.05000305175781,0.005474224576401898
4117,2015-12-28,84.13999938964844,84.29000091552734,83.45999908447266,83.94999694824219,170051.0,0.0013090635719330557,2.387724597515025,-0.4042594636711902,37.60551892446084,45.38678547112783,0.6947109131887572,1.6731132691197388,-1.3861234289869628,-2.9370694607505072,12.689934506275568,0.8300018310546875,-0.2896734645559036,-1.3740009307861385,-3.9640246151505067,1.2160227535782298,-2.6690127729683297,-0.07898908860394727,3.1341891146240215,40.28777570729539,9.332600811355992,1.2950118421821846,12,1.1399993896484375,1.0500030517578125,-2.652498245239258,-4.924999237060547,-2.2299957275390625,0,-0.0007130682080933592,2.0434763379035825,84.02999877929688,2.0434426863922335,84.45999908447266,1.9412081500762948,83.62000274658203,-0.0007130682080933592
4118,2015-12-29,86.12999725341797,86.22000122070312,84.4000015258789,84.4000015258789,330990.0,0.023651032543439143,-1.1040510861991408,9.105123674911662,49.07406652679444,44.50851310951351,-1.0112836997543297,-0.4327974439032687,-3.204912536215545,-4.988264962324067,11.322384631586386,2.0800018310546875,-0.4587272395320241,0.6754970550537109,-1.7915946035627712,3.142588713670193,-0.5580487742545301,1.909042884361952,1.0591074136303718,97.18738004582399,63.74091440137871,1.2335458293082413,12,-0.8499984741210938,-0.9399948120117188,-4.35749626159668,-6.914997100830078,-7.029998779296875,1,-0.056890677496102215,2.387724597515025,84.13999938964844,2.0434763379035825,84.02999877929688,2.0434426863922335,84.45999908447266,-0.056890677496102215
4119,2015-12-30,86.01000213623047,86.44999694824219,85.52999877929688,85.73999786376953,275064.0,-0.0013931861257866496,-1.6666519239274658,0.1560722192331778,52.07862142620707,44.408450686378764,-1.0205585608771912,-0.4235132365075316,-2.9035135822824714,-4.919290172627797,9.881833294432536,0.9199981689453125,-0.4033925610301168,0.6120018005371151,-1.741714237274195,2.965717838348425,-0.5648562183685328,1.788859819442763,1.0957203703382277,85.28444393411668,46.59110044824088,1.1768580189056543,12,-0.7300033569335938,-0.8199996948242188,-4.147500991821289,-6.795001983642578,-12.420005798339844,2,-0.022439254240673945,-1.1040510861991408,86.12999725341797,2.387724597515025,84.13999938964844,2.0434763379035825,84.02999877929688,-0.022439254240673945
4120,2016-01-04,82.8499984741211,85.11000061035156,81.94999694824219,84.48999786376953,644248.0,-0.036739955628698584,1.1944432670707412,-6.073975699350099,41.21285685486632,42.909587792056534,1.977420824212345,2.5141270969822074,0.40362525167310537,-1.777626129614319,8.593518817921355,4.060005187988281,-0.4602859343355732,-2.3250019073486357,-4.759702868176234,0.10969905347896258,-3.5423523877624348,-1.1076514269348365,4.174009515177559,20.00003390842014,-17.537032833339023,1.2173504804137996,1,1.3499984741210938,2.5600013732910156,-0.9874973297119141,-3.634998321533203,-9.5,0,0.02691615447199025,-1.6666519239274658,86.01000213623047,-1.1040510861991408,86.12999725341797,2.387724597515025,84.13999938964844,0.02691615447199025
4121,2016-01-05,83.41999816894531,84.0,82.3499984741211,84.0,376560.0,0.006879899883187823,4.689642471916025,0.35365978470212783,47.56577091533679,43.417062374848825,1.0472482133840515,1.8482943974452155,-0.05278115871146838,-2.4112176735086166,8.417442592690342,1.6500015258789062,-0.7253571437368862,-1.6340023040771428,-4.168060635900048,0.9000560277457623,-2.9010314699885953,-0.3669731381656902,3.401049378711079,32.66669379340278,-8.758367158908264,1.267029165911449,1,0.779998779296875,1.9900016784667969,-1.5574970245361328,-4.204998016357422,-9.819999694824219,1,-0.00011980948280165826,1.1944432670707412,82.8499984741211,-1.6666519239274658,86.01000213623047,-1.1040510861991408,86.12999725341797,-0.00011980948280165826
4122,2016-01-06,82.80000305175781,83.83000183105469,82.30999755859375,83.83000183105469,597225.0,-0.007432212069003685,1.9514681046487512,1.7758543579490147,47.254911738306575,44.30500801251668,1.3936654094472232,2.3028251967945437,0.590192150710493,-1.8536363498514277,8.305862960347948,1.5200042724609375,-0.8923327130611796,-2.0739974975585938,-4.714678483422034,0.5666834883048466,-3.394337990490314,-0.7536570046268736,3.8262024719220165,18.889024522569446,-26.29514021118803,1.3203404929317202,1,1.399993896484375,2.609996795654297,-0.8600006103515625,-3.585002899169922,-13.830001831054702,2,-0.0024155141336371644,4.689642471916025,83.41999816894531,1.1944432670707412,82.8499984741211,-1.6666519239274658,86.01000213623047,-0.0024155141336371644
4123,2016-01-07,81.31999969482422,81.87000274658203,80.2699966430664,80.52999877929688,780106.0,-0.01787443601914429,-1.4427477359424594,-0.7669920891232852,33.07636457734084,43.82391791221684,2.7331087753990886,3.4850165127240302,2.0822525277473147,-0.45023634804874746,7.842195907380193,2.5300064086914062,-1.2432992079760652,-3.251500701904291,-6.068496099650687,-0.434505304157895,-4.659998400777496,-1.843003003031086,5.119157485838102,16.990339804327025,-24.565498718253618,1.408497698873201,1,2.039997100830078,3.25,1.8000011444091797,-1.7350006103515625,-12.110000610351562,3,0.007255336565411996,1.9514681046487512,82.80000305175781,4.689642471916025,83.41999816894531,1.1944432670707412,82.8499984741211,0.007255336565411996
4124,2016-01-08,79.8499984741211,81.56999969482422,79.8499984741211,81.16000366210938,758263.0,-0.018076748969745537,-1.6259456626190267,-1.6582324934570776,31.891874894322484,42.35874030969664,4.0365863380207685,4.679875096333376,3.594867352984835,0.9256925597889563,7.992331952106993,1.720001220703125,-1.391768338518773,-4.3945018768310575,-7.78304327414024,-1.0059604795218746,-6.088772575485649,-2.700231178176466,6.2190090742854665,0.0,-38.2853991530492,1.6942706986545937,1,3.299999237060547,4.510002136230469,4.465002059936523,0.9300003051757812,-7.790000915527344,4,-0.009392611325384936,-1.4427477359424594,81.31999969482422,1.9514681046487512,82.80000305175781,4.689642471916025,83.41999816894531,-0.009392611325384936
4125,2016-01-11,80.68000030517578,81.19999694824219,79.76000213623047,80.02999877929688,699860.0,0.010394512797939237,-1.4201698990222793,-0.49618240587053375,30.097081728223017,41.09522973176204,2.9211991579861945,3.6611137650670003,2.8296080917429975,0.032953310619063814,8.466646785310921,1.4399948120117188,-1.3525376201897075,-3.3255001068115178,-7.014068929103232,0.36306871548019615,-5.169784517957368,-1.481215695665668,4.8914865172879445,21.698080954394552,-11.805150973444004,1.8442844111458565,1,2.424999237060547,3.6350021362304688,3.690000534057617,0.154998779296875,-9.360000610351562,0,-0.08787808552884102,-1.6259456626190267,79.8499984741211,-1.4427477359424594,81.31999969482422,1.9514681046487512,82.80000305175781,-0.08787808552884102
4126,2016-01-12,82.80000305175781,83.23999786376953,80.86000061035156,81.12999725341797,807043.0,0.026276682431371157,-1.153844560515623,2.5692336584621525,41.410254591942284,41.517978139259974,0.6798686040990987,1.3844813723410851,0.7203674770611883,-2.1018506901898775,9.207618611840275,2.55999755859375,-1.1945546783370276,-1.060997390747076,-4.697779854452918,2.575785072958766,-2.879388622600004,0.7573938411058521,2.1903353020825875,74.69290278800966,41.3223806512072,1.8183912318529218,1,0.3049964904785156,1.5149993896484375,1.6899967193603516,-1.8450050354003906,-10.150001525878906,1,-0.11413048586157148,-1.4201698990222793,80.68000030517578,-1.6259456626190267,79.8499984741211,-1.4427477359424594,81.31999969482422,-0.11413048586157148
4127,2016-01-13,82.19999694824219,83.87999725341797,81.97000122070312,83.3499984741211,386510.0,-0.007246450258468817,-1.3726762231963037,-0.6886212772567168,43.73728649840336,40.92500258054985,1.0904142407393635,1.9290217545990345,1.385315132178988,-1.4818042254841544,9.895617665436257,1.9099960327148438,-1.2607966656617577,-1.5630031585693303,-5.270799642401485,2.1447933252628246,-3.416901400485415,0.2908950833467543,2.267307783837225,59.223245237178155,20.737998369219014,1.8538982419160774,1,0.9050025939941406,1.6500053405761719,2.5500049591064453,-0.9849967956542969,-6.329994201660156,2,-0.10462285636745394,-1.153844560515623,82.80000305175781,-1.4201698990222793,80.68000030517578,-1.6259456626190267,79.8499984741211,-0.10462285636745394
4128,2016-01-14,81.41000366210938,83.11000061035156,80.5,83.0,794105.0,-0.009610624275694812,1.8839824650143315,1.38260367669986,42.69663091322306,39.882559190218295,1.2744928590014553,2.6808309730559046,2.205329151400946,-0.6197968813771411,10.734041961610433,2.6100006103515625,-1.2634886161465175,-2.2414966583251896,-6.096081192734957,1.6130878760845775,-4.16878892553008,-0.31420439112029896,2.5865708103851404,40.0486281887944,-1.5584613909271283,1.9272922672048853,1,1.0249977111816406,2.4399986267089844,3.339998245239258,-0.19500350952148438,-5.6300048828125,3,-0.15280680360902887,-1.3726762231963037,82.19999694824219,-1.153844560515623,82.80000305175781,-1.4201698990222793,80.68000030517578,-0.15280680360902887
4129,2016-01-15,78.6500015258789,82.5,78.19999694824219,82.5,1170498.0,-0.033902493699494274,1.2337687044093955,2.421388265100478,32.96188704202386,38.96578476656914,3.2192223228786645,5.112250247588435,4.980340925869967,2.166563529052979,11.807784221469376,4.3000030517578125,-1.302125105978746,-4.626498794555658,-8.894732401827483,-0.35826518728383405,-6.760615598191578,-2.492381990919739,5.2299957275390625,7.9226153777960455,-33.47520333718285,2.134116803635915,1,2.4499969482421875,4.219997406005859,6.260000228881836,2.5649986267089844,-1.910003662109375,4,-0.12002545782914098,1.8839824650143315,81.41000366210938,-1.3726762231963037,82.19999694824219,-1.153844560515623,82.80000305175781,-0.12002545782914098
4130,2016-01-18,78.33000183105469,79.76000213623047,77.91000366210938,78.4800033569336,396544.0,-0.0040686546550025016,-2.7373787193378596,0.03896145073489924,33.175926426345285,37.3669131566812,3.1632872651346986,5.154672742527993,5.3164545900237385,2.5170764931535956,12.973261766718682,1.8499984741210938,-1.7166899106893396,-4.602498626708979,-9.301823277498514,0.0968260240805563,-6.952160952103739,-2.2528363013142183,4.86839538574219,7.035152760578607,-34.09966509009991,2.3496623253947653,1,2.5649986267089844,4.395000457763672,6.967498779296875,2.884998321533203,-3.2000045776367188,0,-0.08004601207573492,1.2337687044093955,78.6500015258789,1.8839824650143315,81.41000366210938,-1.3726762231963037,82.19999694824219,-0.08004601207573492
4131,2016-01-19,80.27999877929688,80.37999725341797,79.23999786376953,79.9000015258789,556051.0,0.024894636826997996,2.9310716775627785,-2.5332892528355626,39.72310739815693,36.530046007775674,0.8057767544830057,2.868148616839534,3.3829965347725874,0.5728366484532756,13.441086855746983,2.0499954223632812,-2.176511093880137,-2.345501708984372,-6.885047085427615,2.194043667458871,-4.615274397205994,-0.07572902076275057,2.220001220703125,39.698453288758195,-1.4797489029676782,2.26977268822162,1,0.6150016784667969,2.4450035095214844,5.0175018310546875,0.9350013732910156,-6.510002136230469,1,-0.1116093575076551,-2.7373787193378596,78.33000183105469,1.2337687044093955,78.6500015258789,1.8839824650143315,81.41000366210938,-0.1116093575076551
4132,2016-01-20,78.51000213623047,79.04000091552734,77.62000274658203,78.77999877929688,607604.0,-0.022047791105882064,2.5949279071339584,-0.7105226173027888,29.471993212468803,36.12956030056767,2.1269081449936493,4.310181979962721,5.140278972785495,2.34091107863145,14.844575102530225,2.6599960327148438,-2.268139969155925,-3.766998291015625,-8.451700995181653,0.9177044131504033,-6.109349643098639,-1.4246469389326109,3.347398376464838,16.211288450982163,-17.14343710552475,2.3423513520830146,1,2.2399978637695312,4.069999694824219,6.879999160766602,2.704998016357422,-3.1700057983398438,2,-0.0746401789695954,2.9310716775627785,80.27999877929688,-2.7373787193378596,78.33000183105469,1.2337687044093955,78.6500015258789,-0.0746401789695954
4133,2016-01-21,80.76000213623047,80.91000366210938,78.8499984741211,79.33000183105469,770229.0,0.02865876880369722,1.3815042667195871,-5.2963632767244055,37.31271295190052,36.73187564029857,-0.2356637916037414,1.8983974605711893,2.942777882084698,0.10205299129400203,15.86891803352432,2.4000015258789062,-2.501671868503692,-1.3524982452392607,-6.00601140555176,3.301014915073239,-3.6792548253955175,0.9742583349169962,0.41941473388671113,64.34428600239825,36.00682509189037,2.3267565801562506,1,-0.01000213623046875,1.8199996948242188,4.614999771118164,0.4549980163574219,-4.569999694824219,3,-0.060549767958149814,2.5949279071339584,78.51000213623047,2.9310716775627785,80.27999877929688,-2.7373787193378596,78.33000183105469,-0.060549767958149814
4134,2016-01-22,83.04000091552734,83.37000274658203,81.76000213623047,82.16000366210938,688595.0,0.028231782057791976,1.0909086405318775,0.6153825633693106,50.47956200106603,38.996595670614454,-2.252442519357217,-0.450372360345483,0.7725132852244769,-2.122456371264775,16.02760569282162,2.6100006103515625,-2.648102099990112,0.9565006256103459,-3.664572415335982,5.577573666556674,-1.3540358948628182,3.26703714608351,-5.4199981689453125,94.26083772078805,62.18908728550857,2.310536520473164,1,-2.2900009155273438,-0.45999908447265625,2.2150001525878906,-1.8250007629394531,-6.340003967285156,4,-0.08742777042615557,1.3815042667195871,80.76000213623047,2.5949279071339584,78.51000213623047,2.9310716775627785,80.27999877929688,-0.08742777042615557
4135,2016-01-25,84.3499984741211,84.48999786376953,82.91999816894531,83.75,583168.0,0.015775500290833966,2.5681922613422574,0.6818185758997078,52.262774969194695,40.20243126808695,-3.3381456148777886,-1.8646341936885733,-0.4612012980863369,-3.3547325546854267,16.11382754388717,1.5699996948242188,-2.4053692743086827,2.271998214721677,-2.3374123818759642,6.881408811319318,-0.0327070835771508,4.5767035130205045,-6.614995727539068,97.96216172995256,63.24069394352001,2.304705298298822,1,-3.2949981689453125,-1.7699966430664062,0.9050025939941406,-3.134998321533203,-6.549995422363281,0,-0.09021933311221508,1.0909086405318775,83.04000091552734,1.3815042667195871,80.76000213623047,2.5949279071339584,78.51000213623047,-0.09021933311221508
4136,2016-01-26,84.48999786376953,84.55000305175781,82.95999908447266,83.33999633789062,496144.0,0.0016597438314285284,1.5039197899833596,1.9166740841524357,54.21025121502006,41.36609401437769,-3.5908221970896363,-2.0747796648465595,-0.5223630137689099,-3.4417531347247063,16.207997504171754,1.5900039672851562,-1.9929334496070936,2.3889976501464787,-2.265790897078645,7.0437861973716025,0.06160337653392389,4.7163919237590335,-6.484795312500012,99.13412430958385,59.831867903607,2.327394273612559,1,-3.4049949645996094,-1.9099960327148438,0.597503662109375,-3.2749977111816406,-5.879997253417969,1,-0.11078235113040824,2.5681922613422574,84.3499984741211,1.0909086405318775,83.04000091552734,1.3815042667195871,80.76000213623047,-0.11078235113040824
4137,2016-01-27,84.08000183105469,85.38999938964844,83.22000122070312,84.62000274658203,746607.0,-0.004852598450480694,1.0865425174871346,-0.4695653904586255,57.26316643289925,42.984597961008376,-3.2252747494391656,-1.7597313035346218,-0.021838374609188804,-2.9437404734243557,16.37257295540429,2.1699981689453125,-1.5996934591140075,1.982001495361331,-2.6673282303803347,6.631331221102997,-0.3426633675095019,4.306666358232164,-5.682111249755877,79.96945909466864,36.28156170832526,2.3246648628708324,1,-2.575000762939453,-2.045001983642578,1.0074996948242188,-2.865001678466797,-7.150001525878906,2,-0.12262137206781454,1.5039197899833596,84.48999786376953,2.5681922613422574,84.3499984741211,1.0909086405318775,83.04000091552734,-0.12262137206781454
4138,2016-01-28,81.2300033569336,84.26000213623047,81.01000213623047,83.61000061035156,774575.0,-0.03389627036221654,-1.3049647884466065,4.407394848754574,53.385685930835265,45.253908948654086,-0.45091275136574893,0.7424137374016766,2.8945301144799487,-0.03385876712513891,17.100864755333088,3.25,-1.615940231828148,-0.6229972839355469,-4.8773619868327955,3.631367418961702,-2.750179635384171,1.5041850675130775,-2.2727440709668087,5.022862069866486,-42.36576512952657,2.127182351448623,1,0.2749977111816406,0.8049964904785156,3.757497787475586,-0.015003204345703125,-3.8800048828125,3,-0.07251023975909032,1.0865425174871346,84.08000183105469,1.5039197899833596,84.48999786376953,2.5681922613422574,84.3499984741211,-0.07251023975909032
4139,2016-01-29,84.08000183105469,84.08000183105469,81.88999938964844,82.44000244140625,709796.0,0.03508553928771718,1.6707356785976795,-0.6890761690137233,57.58929377308191,47.96650532051372,-2.7375463422538218,-2.3817001441281604,0.048351327111433307,-2.816054436071113,17.74083937551616,2.8499984741210938,-1.5751986456073865,2.3235012054443303,-1.6092444051739676,6.256246816062628,0.3571284001351813,4.289874010753479,-4.608123336793369,70.09136118586645,18.649467126302802,1.9663728053091487,1,-2.575000762939453,-2.045001983642578,0.9074993133544922,-2.865001678466797,-7.370002746582031,4,-0.09383919145841757,-1.3049647884466065,81.2300033569336,1.0865425174871346,84.08000183105469,1.5039197899833596,84.48999786376953,-0.09383919145841757
4140,2016-02-01,85.08000183105469,85.08000183105469,83.66000366210938,83.76000213623047,579900.0,0.011893434564967498,1.151512874606248,0.804878162245648,55.35714413758734,49.70362051378376,-2.994242900745931,-3.379327769532921,-0.9113070540747685,-3.7660183446678843,17.323727049779666,1.4199981689453125,-1.4215571467182997,3.212001037597659,-0.9698417984086802,7.393843873603998,1.1210796195944823,5.302922455600836,-5.134673665162396,92.92242573093303,42.58661627636319,2.090921418003172,2,-3.575000762939453,-3.045001983642578,0.154998779296875,-3.865001678466797,-9.510002136230469,0,-0.09849558888647969,1.6707356785976795,84.08000183105469,-1.3049647884466065,81.2300033569336,1.0865425174871346,84.08000183105469,-0.09849558888647969
4141,2016-02-02,83.41000366210938,85.16000366210938,82.73999786376953,84.80999755859375,397075.0,-0.019628562917305414,1.3047607283507476,-1.0606016819350923,52.70695309982467,52.28528272348997,-0.9315213723415212,-1.8025335898456802,0.7433853073889054,-2.0497582938277787,17.01728856645484,2.4200057983398438,-0.848179466963316,1.5425025939941435,-2.6385616660874405,5.723566854075727,-0.5480295360466414,3.6330347240349283,-3.0291017983165887,54.794589745599595,5.352353953793489,2.090532130040789,2,-1.2900047302246094,-1.3750038146972656,1.8249969482421875,-1.6650009155273438,-7.0200042724609375,1,-0.06725812689179889,1.151512874606248,85.08000183105469,1.6707356785976795,84.08000183105469,-1.3049647884466065,81.2300033569336,-0.06725812689179889
4142,2016-02-03,82.5999984741211,84.01000213623047,81.98999786376953,83.30999755859375,512318.0,-0.00971112759171644,-1.0932683451331981,0.5071444141689373,52.65980214039253,53.99051485554463,0.5807321726276911,-1.0627692431780105,1.5486668319520476,-1.1788904644702143,16.781467959109932,2.0200042724609375,-0.22766368404225545,0.7424976348876982,-3.4301238951561004,4.915119164931497,-1.343813130134194,2.8288083999095903,-1.8183688082598621,38.313150681405794,-11.808497789710131,2.086310765021898,2,0.6000022888183594,-0.5649986267089844,2.6350021362304688,-0.5799980163574219,-6.189994812011719,2,-0.048305059775753056,1.3047607283507476,83.41000366210938,1.151512874606248,85.08000183105469,1.6707356785976795,84.08000183105469,-0.048305059775753056
4143,2016-02-04,81.91000366210938,83.4800033569336,81.2300033569336,83.4000015258789,521157.0,-0.008353448241623096,1.727270205161165,2.0985912466016914,58.02956975810286,54.829404606326506,1.6215310694609855,-0.343940465454466,2.2164737621982624,-0.4323853976453762,15.801332222941616,2.25,0.1566320787244706,0.02300262451171875,-4.141954022480121,4.1879592715035585,-2.059475698984201,2.1054809480076386,-0.7597044183451658,17.30280540386284,-36.58052150434176,2.0824783234959177,2,1.2899971008300781,0.12499618530273438,3.3249969482421875,0.7549972534179688,-3.7000045776367188,3,-0.06079847557420248,-1.0932683451331981,82.5999984741211,1.3047607283507476,83.41000366210938,1.151512874606248,85.08000183105469,-0.06079847557420248
4144,2016-02-05,79.0999984741211,82.37999725341797,78.8499984741211,81.83000183105469,774050.0,-0.034306007353875345,-1.1857554864265418,1.8322196449510233,51.68933112697844,54.76568862385803,4.262074963261739,2.537072700085517,5.030176551212477,2.400480454915396,14.903744916501122,3.529998779296875,0.8778282085085607,-2.749502563476568,-7.004220866576688,1.5052157396235515,-4.876861715026621,-0.6221434119265155,6.290000915527344,3.961961877240604,-53.540347815517144,2.127359151550058,2,3.020000457763672,2.9350013732910156,6.135002136230469,4.135002136230469,0.1399993896484375,4,-0.022123894232090824,1.727270205161165,81.91000366210938,-1.0932683451331981,82.5999984741211,1.3047607283507476,83.41000366210938,-0.022123894232090824
4145,2016-02-08,73.58999633789062,79.61000061035156,73.2699966430664,79.55999755859375,1422415.0,-0.0696586882746042,1.088960895315281,2.186810944953846,37.305493802960605,52.887382244740316,9.03543149755697,7.893372322683959,10.411258889412167,7.879021331726406,14.420038606602043,6.340003967285156,1.178471229357143,-7.905004501342773,-13.53061811171142,-2.2793908909741276,-10.717811306527096,-5.0921976961584505,11.66920303344726,2.691333102761916,-54.70582917277641,2.8128068051843256,2,5.740001678466797,5.740001678466797,11.645004272460938,9.695003509521484,5.180000305175781,0,0.042397104251187256,-1.1857554864265418,79.0999984741211,1.727270205161165,81.91000366210938,-1.0932683451331981,82.5999984741211,0.042397104251187256
4146,2016-02-09,73.3499984741211,74.22000122070312,71.83000183105469,73.70999908447266,1420036.0,-0.003261283811831883,2.46375497567448,0.06030159744408946,39.60514643093613,50.92538002229997,8.413846240933267,7.788415810766622,10.51527836356378,8.07290948598478,15.297938739191503,2.3899993896484375,0.9515056765513208,-7.672502136230463,-14.329491558036196,-1.0155127144247302,-11.000996847133322,-4.344007425327604,11.42963278808594,12.479446674730356,-48.05673832809279,3.3284947109028633,2,5.1450042724609375,5.260002136230469,11.454999923706055,9.935001373291016,4.9199981689453125,1,0.030265865942538106,1.088960895315281,73.58999633789062,-1.1857554864265418,79.0999984741211,1.727270205161165,81.91000366210938,0.030265865942538106
4147,2016-02-10,73.5999984741211,75.0,73.13999938964844,73.9800033569336,947811.0,0.0034083163626541513,-1.861532683075695,1.0555673292925867,34.31199353273185,48.80608086695514,7.287255994391899,7.231872588963299,10.107479619774551,7.800299137571699,16.45528173212657,1.8600006103515625,0.5434065269768951,-6.992502212524414,-14.398157312279565,0.41315288723073706,-10.695329762401983,-3.2896746626468456,10.402655022216805,15.193102242386816,-43.008206114161624,3.7028275498775733,2,4.8950042724609375,5.010002136230469,11.204999923706055,9.685001373291016,4.3800048828125,2,0.037907621920785006,2.46375497567448,73.3499984741211,1.088960895315281,73.58999633789062,-1.1857554864265418,79.0999984741211,0.037907621920785006
4148,2016-02-11,68.97000122070311,72.62000274658203,68.97000122070311,72.54000091552734,1301749.0,-0.06290757268216474,-1.0448189568030828,9.394615322839742,22.05004969565765,44.85727596946356,11.169920880883467,11.470193650637825,14.449765917986,12.36265003927143,17.305935453465715,4.629997253417983,-0.0987838255982183,-11.000499343872079,-20.02892469008127,-1.9720739976628892,-15.514712016976674,-6.486286670767484,14.302293175717793,0.0,-51.424206494559954,4.5142126731045975,2,8.09500122070314,8.20999908447267,15.834997177124038,14.47000122070314,10.180000305175795,3,0.107873021744604,-1.861532683075695,73.5999984741211,2.46375497567448,73.3499984741211,1.088960895315281,73.58999633789062,0.107873021744604
4149,2016-02-12,69.20999908447266,69.80000305175781,67.69999694824219,69.43000030517578,1316587.0,0.0034797427797856884,3.374982118731622,0.06162499706150721,18.589200951996872,40.77194894884239,9.609313003289643,11.05342804171525,13.924716754154659,12.098825893352739,17.42974152402852,2.100006103515625,-0.8511858911003429,-10.28850135803222,-20.515124993783928,-0.06187772228051358,-15.401813175908075,-5.175189540156367,12.918111857890821,12.678435532596916,-31.501659868684904,5.113311817875856,2,7.220001220703125,7.334999084472656,14.754999160766602,15.10000228881836,9.639999389648438,4,0.13003901342369995,-1.0448189568030828,68.97000122070311,-1.861532683075695,73.5999984741211,2.46375497567448,73.3499984741211,0.13003901342369995
4150,2016-02-15,72.05999755859375,72.69999694824219,70.12999725341797,71.47000122070312,981168.0,0.04117899887041743,1.748669952346759,-2.681786655569427,26.818342084421957,37.89543661379765,5.272680793249847,8.126248904564662,10.811426683376368,9.235104671796421,17.03636424952346,3.4899978637695312,-1.3020454060174131,-7.125002670288083,-17.873549555282736,3.6235442147065697,-12.49927611278541,-1.7507292277907567,8.625301984357606,59.72601078984058,21.567893073801606,5.374273442497324,2,3.795001983642578,4.4850006103515625,11.695001602172852,12.250003814697266,7.709999084472656,0,0.09963919717506986,3.374982118731622,69.20999908447266,-1.0448189568030828,68.97000122070311,-1.861532683075695,73.5999984741211,0.09963919717506986
4151,2016-02-16,71.31999969482422,72.37999725341797,70.87000274658203,72.37999725341797,942840.0,-0.010269190797124628,1.8490528012898024,-1.7966171830548803,26.492251270839958,34.987930961625146,4.601228260482117,8.60157574306578,11.32149539166491,9.980249564946789,16.99077211345877,1.5099945068359375,-2.1792226183861914,-7.4170005798339815,-18.70666625998531,3.8726651003173487,-13.061833419909647,-1.7721677397583164,8.066769588656214,49.58905798964493,16.02911632660556,5.644832840075666,2,4.270000457763672,5.224998474121094,12.39000129699707,12.990001678466797,9.840003967285156,1,0.1044587349988848,1.748669952346759,72.05999755859375,3.374982118731622,69.20999908447266,-1.0448189568030828,68.97000122070311,0.1044587349988848
4152,2016-02-17,72.6500015258789,73.31999969482422,71.0999984741211,71.61000061035156,966122.0,0.01864837123872287,-1.1553355628886444,-0.9811351989405194,33.255262556044215,32.235230161396416,1.9125121884463994,7.1780710514342445,9.754225098444408,8.625977426936458,16.258523189081288,2.220001220703125,-3.1273611951774427,-5.793998718261719,-17.407979977803237,5.819982541279799,-11.600989348032485,0.012991911509047327,5.568090524077704,88.07833022229764,48.80565651250316,5.806990629770761,2,2.389995574951172,3.8949966430664062,11.059999465942383,11.65999984741211,7.959999084472656,2,0.07735712318169163,1.8490528012898024,71.31999969482422,1.748669952346759,72.05999755859375,3.374982118731622,69.20999908447266,0.07735712318169163
4153,2016-02-18,75.87000274658203,77.48999786376953,74.5,75.0,1453758.0,0.044322108094603685,-2.1978539809469413,0.8365403660638961,34.205464102947246,30.29257826983739,-2.5192951821770464,3.7660257104519843,6.298209326567502,5.418705481513086,16.002777652903717,4.839996337890625,-3.8996215125857816,-2.3294975280761747,-13.944076904762497,9.285081848610147,-8.136787216419336,3.4777921602669863,-8.170005798339844,83.45255397659747,46.092174589251165,5.807289688343162,2,-2.2150039672851562,0.6749954223632812,7.6074981689453125,8.439998626708984,6.189994812011719,3,0.027810735916265816,-1.1553355628886444,72.6500015258789,1.8490528012898024,71.31999969482422,1.748669952346759,72.05999755859375,0.027810735916265816
4154,2016-02-19,75.77999877929688,76.04000091552734,74.36000061035156,75.16000366210938,1170024.0,-0.0011862918680229928,1.9473705344594505,0.7126358159480151,31.45932541312196,29.643004004299755,-3.2964119243843726,3.461725483792506,6.177880050839121,5.536532739267628,16.890783666466675,1.6800003051757812,-4.6947848879515846,-2.0565013885498047,-13.486432699696707,9.373429922597097,-7.771467044123256,3.6584642670236462,-7.884201812744138,76.7663187137837,44.51601707376111,5.714965655573452,2,-3.1850013732910156,0.7649993896484375,7.3625030517578125,8.53000259399414,8.270004272460938,4,0.04447087359287094,-2.1978539809469413,75.87000274658203,-1.1553355628886444,72.6500015258789,1.8490528012898024,71.31999969482422,0.04447087359287094
4155,2016-02-22,76.73999786376953,77.73999786376953,76.12000274658203,76.69999694824219,669276.0,0.012668238320623137,-1.7000158947134183,0.06451811380192951,36.31513121336163,29.277446757902588,-4.204769876200643,2.0051788619967823,5.044347657216832,4.577010062068652,17.868593363509156,1.9599990844726562,-5.627400407196461,-0.7160022735595675,-11.732132725103682,10.300128177984547,-6.224067499331625,4.79206295221249,-8.652316879272462,85.44394889745732,53.73017256608467,5.508065225772055,2,-4.020000457763672,-0.19499969482421875,5.245000839233398,6.795001983642578,5.840003967285156,0,0.027495447864062772,1.9473705344594505,75.77999877929688,-2.1978539809469413,75.87000274658203,-1.1553355628886444,72.6500015258789,0.027495447864062772
4156,2016-02-23,75.12999725341797,76.58000183105469,74.80999755859375,76.41000366210938,1035350.0,-0.02097994077625165,1.1851867550167894,-31.99942780850658,35.160902335861934,29.37176995825038,-2.5878651171292972,3.0335281324724406,6.451113899674112,6.187710227957112,18.997564358824132,1.9300003051757812,-6.3089212786017015,-1.8580028533935575,-12.401042991447554,8.685037284660439,-7.1295229224205485,3.4135172156334335,-6.656223593749999,60.69275827915773,28.58218281284725,5.271520069026996,2,-2.4099998474121094,1.4150009155273438,6.680004119873047,8.260005950927734,7.420005798339844,1,0.061759610798299835,-1.7000158947134183,76.73999786376953,1.9473705344594505,75.77999877929688,-2.1978539809469413,75.87000274658203,0.061759610798299835
4157,2016-02-24,73.7699966430664,75.4000015258789,73.4800033569336,75.18000030517578,826004.0,-0.01810196539425124,1.075666848121938,1.1015598457439517,34.24921484271316,30.727232752367655,-1.3423799225397346,3.7750757671526003,7.637210543740181,7.550568418508831,19.963166488312673,1.9199981689453125,-6.179674897425841,-2.702503204345703,-12.783582933611598,7.378576524920192,-7.7430430689786505,2.338036660287244,-4.925574015234375,6.807362912498253,-26.053671128723668,5.0405398646329465,2,-1.0499992370605469,2.7750015258789062,8.04000473022461,9.620006561279297,9.0,2,0.10017632310326996,1.1851867550167894,75.12999725341797,-1.7000158947134183,76.73999786376953,1.9473705344594505,75.77999877929688,0.10017632310326996
4158,2016-02-25,75.33999633789062,75.62999725341797,74.31999969482422,74.95999908447266,593053.0,0.021282360936257128,1.7291641831374325,-0.26950089821007295,42.35771876127159,33.3681791756204,-2.1386766261642407,1.8352823919144612,5.924728749898776,5.952187919461167,20.999182734581,1.8600006103515625,-6.085290208043432,-0.8380031585693359,-10.675074993257539,8.999068676118867,-5.756539075913437,4.0805327587747655,-6.139750700621093,43.661863365606074,6.850126450563629,4.9185359173441014,2,-1.404998779296875,1.2050018310546875,6.325004577636719,7.905006408691406,5.8000030517578125,3,0.0699496220948248,1.075666848121938,73.7699966430664,1.1851867550167894,75.12999725341797,-1.7000158947134183,76.73999786376953,0.0699496220948248
4159,2016-02-26,76.19000244140625,76.69999694824219,75.81999969482422,75.9800033569336,590195.0,0.011282268978398236,-2.3207041989952355,0.5526331640130905,56.51957318249019,36.66831596429465,-2.1170791125760786,0.3835338136598523,4.858262769499859,5.086598786355609,21.9625342673068,1.3600006103515625,-5.856600998904042,0.4065029144287138,-8.70212589785912,9.515131726716547,-4.147811491715203,4.96081732057263,-6.648166715076712,63.61508401299506,21.558416443089307,4.554314406143918,2,-1.8850021362304688,0.3549957275390625,5.474998474121094,7.055000305175781,4.409996032714844,4,0.07704416497035571,1.7291641831374325,75.33999633789062,1.075666848121938,73.7699966430664,1.1851867550167894,75.12999725341797,0.07704416497035571
4160,2016-02-29,76.69999694824219,76.87000274658203,75.5,76.18000030517578,668153.0,0.006693719523478858,2.18602237342867,2.4761852861035423,58.28797284977339,40.20117391750947,-2.122920685888701,-0.828960605101841,4.1635753572960255,4.580274906625789,23.44483180382965,1.3700027465820312,-4.795174772700236,1.3354976654052706,-6.677617936457338,9.34861326726788,-2.6710601355260337,5.342055466336575,-6.830234736415051,94.98507879207983,47.1552236770885,4.006557800931304,2,-2.279998779296875,-0.154998779296875,4.965003967285156,6.545005798339844,3.2300033569335938,0,0.09582798430194828,-2.3207041989952355,76.19000244140625,1.7291641831374325,75.33999633789062,1.075666848121938,73.7699966430664,0.09582798430194828
4161,2016-03-01,77.80000305175781,78.0999984741211,76.01000213623047,76.69999694824219,650355.0,0.014341670759881797,1.4588236350091104,2.1154100092433645,59.971518383177354,43.169646787190935,-2.4664466054672403,-2.498924475394162,2.848842692812852,3.4940455529638825,24.475796266844647,2.089996337890625,-3.573257379655402,2.7160037994384822,-4.460354100763297,9.892361699640261,-0.8721751506624003,6.304182749539365,-7.615431413852974,93.50658572674189,39.83207928676909,3.588178950100888,3,-2.0100021362304688,-1.2550048828125,4.017498016357422,5.444999694824219,2.3899993896484375,1,0.06143957058866567,2.18602237342867,76.69999694824219,-2.3207041989952355,76.19000244140625,1.7291641831374325,75.33999633789062,0.06143957058866567
4162,2016-03-02,78.61000061035156,79.48999786376953,78.0,78.25,950570.0,0.01041127926505192,-2.4651088518656517,0.3272714662227771,77.95822598046983,48.03106477358234,-2.617353141635917,-3.818969828631168,1.8594070977029276,2.7489794604564253,25.12932703803702,1.6899948120117188,-2.6348158113869573,3.725501251220706,-2.7596554446595434,10.210657947100955,0.4829229032805813,6.968079599160831,-7.95050336227375,82.97877050123812,21.58473681649636,3.2425783479401216,3,-2.125,-2.06500244140625,3.222501754760742,4.635002136230469,1.7600021362304688,2,0.05012088043270446,1.4588236350091104,77.80000305175781,2.18602237342867,76.69999694824219,-2.3207041989952355,76.19000244140625,0.05012088043270446
4163,2016-03-03,76.93000030517578,78.62999725341797,76.7699966430664,78.56999969482422,619029.0,-0.02137133051942186,1.1136436541445949,-4.555546136565931,70.66380605335836,52.38711817805305,-0.8618080830465686,-2.6679769028338143,3.3828482294443347,4.507794042111925,25.62998240531399,1.8600006103515625,-1.591739928969588,2.2945011138915987,-3.38757252992653,7.976574757709727,-0.5465357080174584,5.135537935800656,-5.564063007842634,35.83962583440572,-30.406423215230973,2.8410368219090625,3,-0.44499969482421875,-0.5,4.840000152587891,6.31500244140625,2.8799972534179688,3,0.07591311991061711,-2.4651088518656517,78.61000061035156,1.4588236350091104,77.80000305175781,2.18602237342867,76.69999694824219,0.07591311991061711
4164,2016-03-04,77.3499984741211,77.61000061035156,76.69000244140625,77.12000274658203,758883.0,0.005459484820995897,1.4533284505208333,-0.1402413494729203,66.2769182518976,55.716205626779264,-1.1573937737513518,-3.400129271937544,2.821805707386744,4.146061417304111,25.334108020990953,0.9199981689453125,-0.8320027079164163,2.801999282836917,-2.6394003388836893,8.243398904557523,0.0812994719766067,5.522699093697227,-5.334136331473033,46.36590136851142,-19.849591077655994,2.7206998108603058,3,-0.8649978637695312,-0.9199981689453125,4.420001983642578,5.8950042724609375,4.3899993896484375,4,0.048998073565513556,1.1136436541445949,76.93000030517578,-2.4651088518656517,78.61000061035156,1.4588236350091104,77.80000305175781,0.048998073565513556
4165,2016-03-07,76.70999908447266,77.1500015258789,76.44000244140625,77.0,467812.0,-0.008274071134759753,1.4067603739671293,-1.2608969680886353,66.68729515205398,59.21913816191171,-0.583453593803867,-2.650283809473464,3.2833361304135877,4.835128836513533,23.62916731859767,0.9099960327148438,-0.3116573833651728,2.005999755859378,-3.498289384526231,7.510288896244987,-0.7461448143334337,4.758144326052189,-4.096206084134877,20.114879529958564,-46.21249807048749,2.7521445701928067,3,-0.22499847412109375,-0.279998779296875,5.060001373291016,6.535003662109375,4.989997863769531,0,0.05071046064496487,1.4533284505208333,77.3499984741211,1.1136436541445949,76.93000030517578,-2.4651088518656517,78.61000061035156,0.05071046064496487
4166,2016-03-08,75.56999969482422,76.25,74.8499984741211,76.08999633789062,571359.0,-0.014861157648992762,2.333321223240479,1.793086211886033,59.147860089583205,61.98565430045283,0.699034821876225,-1.4076087410798976,4.241802333363012,5.999224122848204,21.725899543390128,1.8600006103515625,0.28006546228095885,0.7550003051757841,-4.723799275579665,6.233799885931234,-1.9843994852019335,3.4944000955535017,-2.4061103054119,15.51726972872895,-46.0735009027628,2.739399790377723,3,1.3349990844726562,0.8600006103515625,6.200000762939453,7.6750030517578125,4.730003356933594,1,0.05769486076430641,1.4067603739671293,76.70999908447266,1.4533284505208333,77.3499984741211,1.1136436541445949,76.93000030517578,0.05769486076430641
4167,2016-03-09,76.38999938964844,77.30999755859375,75.6500015258789,75.81999969482422,677636.0,0.010850862751563328,-2.6483588346258644,-1.0961603356955265,51.917391018135554,63.04784010677104,0.3238192455140876,-2.1163793331449625,3.2425089078791416,5.206417107533099,19.94505415628488,1.7399978637695312,0.6757518617121434,1.43549995422363,-4.055106484120699,6.926106392567959,-1.3098032649485276,4.1808031733957876,-2.7200213222875362,40.740778117759135,-17.33756678912524,2.7453032191721647,3,0.779998779296875,-0.5349998474121094,5.6875,6.855003356933594,3.8899993896484375,2,0.04974477133289179,2.333321223240479,75.56999969482422,1.4067603739671293,76.70999908447266,1.4533284505208333,77.3499984741211,0.04974477133289179
4168,2016-03-10,76.41000366210938,78.66000366210938,76.41000366210938,77.16000366210938,1208015.0,0.000261870305285683,-5.0,-1.3157901781531502,52.33508015668247,62.582896437236855,0.5269742282267771,-1.6342048819232105,2.975593313705275,5.20314023789885,17.13081294174562,2.2700042724609375,1.264146790337719,1.0835041046142635,-3.6567756427208025,5.8237838519493295,-1.2866357690532624,3.4536439782817894,-2.2744240110357765,40.94496230363347,-14.159367633504203,2.370139873667532,3,0.7599945068359375,-0.8200035095214844,6.207496643066406,6.834999084472656,5.1399993896484375,3,0.05182566280174594,-2.6483588346258644,76.38999938964844,2.333321223240479,75.56999969482422,1.4067603739671293,76.70999908447266,0.05182566280174594
4169,2016-03-11,78.20999908447266,78.41000366210938,76.83000183105469,77.58000183105469,660333.0,0.023557064992733023,2.0679456316432723,-0.839996337890625,55.12910339452111,62.23191094220883,-1.0687410782485784,-2.8726540636492217,0.9483802902440175,3.434500711009946,13.96502212496124,2.0,2.0830931978083385,2.433499526977542,-1.5024799573458836,6.369479011300967,0.46550978481583627,4.4014892691392475,-3.646065976383383,88.18887231294492,35.39707799606036,1.9679897421617112,3,-1.0400009155273438,-3.170001983642578,4.407501220703125,5.035003662109375,1.6699981689453125,4,0.020457722706184622,-5.0,76.41000366210938,-2.6483588346258644,76.38999938964844,2.333321223240479,75.56999969482422,0.020457722706184622
4170,2016-03-14,79.23999786376953,79.55999755859375,78.45999908447266,78.8499984741211,473031.0,0.013169655943665148,1.1359218986104116,0.619049349076597,64.94545676491478,62.78457076240188,-1.9003975805432702,-3.517509572053541,-0.1996802003334608,2.4415269723377264,11.946587823834689,1.3499984741210938,2.5845341128064376,3.1044982910156307,-0.7121550258502651,6.9211516078815265,1.1961716325826899,5.0128249494485715,-4.281979575225833,93.20594995699352,39.702822402892735,1.9083266584329472,3,-2.0349998474121094,-5.584999084472656,2.8375015258789062,4.0050048828125,0.06000518798828125,0,0.03154972321299199,2.0679456316432723,78.20999908447266,-5.0,76.41000366210938,-2.6483588346258644,76.38999938964844,0.03154972321299199
4171,2016-03-15,78.7699966430664,79.12000274658203,78.4800033569336,78.83000183105469,505376.0,-0.005931363369180764,-1.0000238421648686,-0.15385969717125084,69.44012349414388,61.83811493058788,-1.428561469268118,-2.593738247440527,0.1259880719196218,2.924800042386579,9.819074824985341,0.7599945068359375,2.6423515644637803,2.2619972229003906,-0.9879069079328673,5.5119013537336485,0.6370451574837546,3.8869492883170267,-3.3517804275176957,79.79535250375129,19.54341977003388,1.6249520654166307,3,-1.5649986267089844,-5.1399993896484375,0.5600013732910156,2.3000030517578125,0.25,1,0.03719690783348151,1.1359218986104116,79.23999786376953,2.0679456316432723,78.20999908447266,-5.0,76.41000366210938,0.03719690783348151
4172,2016-03-16,78.2699966430664,79.18000030517578,78.05999755859375,78.94999694824219,753124.0,-0.006347594532289613,-1.0363714549275553,11.332358550540368,62.42578489250578,60.922779246048705,-1.097250640235572,-1.740342761426021,0.4928566007217938,3.392826602304865,7.8999060690859855,1.1200027465820312,2.6128715642057045,1.4809974670410213,-1.302797152139874,4.264792086221917,0.08910015745057365,2.872894776631469,-2.437602293213189,59.04751063273235,-3.166512666083726,1.3918973095904454,3,-1.0649986267089844,-4.6399993896484375,0.2825050354003906,2.080005645751953,0.43000030517578125,2,0.02593594602985383,-1.0000238421648686,78.7699966430664,1.1359218986104116,79.23999786376953,2.0679456316432723,78.20999908447266,0.02593594602985383
4173,2016-03-17,77.9800033569336,78.79000091552734,76.63999938964844,78.72000122070312,601928.0,-0.0037050376717819855,3.8863823552361216,1.0882316642170338,57.96973647649322,59.99975904878154,-0.7181748441926175,-1.3535665345795564,0.691316017245228,3.651709642508308,7.439177010981532,2.1500015258789062,2.4401437911715504,1.0855041503906193,-1.71154375508641,3.8825520558676487,-0.3130198023478954,2.484028103129134,-1.774848686206326,45.89057560159904,-15.479239125108464,1.3985239527385176,3,-0.7750053405761719,-4.350006103515625,0.5724983215332031,2.3699989318847656,0.5999984741210938,3,0.02949468226919194,-1.0363714549275553,78.2699966430664,-1.0000238421648686,78.7699966430664,1.1359218986104116,79.23999786376953,0.02949468226919194
4174,2016-03-18,79.1500015258789,79.16000366210938,77.45999908447266,77.81999969482422,995796.0,0.015003823013317152,1.5185139136921582,-1.7973049601517634,60.302801831312614,59.29037090203251,-1.7947257707517679,-2.380180613039556,-0.511117987100306,2.480560478840971,6.864748417739089,1.7000045776367188,1.8809274642601537,2.0870021820068416,-0.8307781302703177,5.004782494284001,0.628112025868262,3.5458923381454213,-2.609362566364993,85.95903117079926,27.64991604094685,1.4588901561385819,3,-1.9450035095214844,-5.5200042724609375,-2.0275001525878906,-0.22999954223632812,4.4799957275390625,4,0.03032219178282891,3.8863823552361216,77.9800033569336,-1.0363714549275553,78.2699966430664,-1.0000238421648686,78.7699966430664,0.03032219178282891
4175,2016-03-21,78.8499984741211,79.58999633789062,78.41000366210938,78.62000274658203,540299.0,-0.003790310119699991,-2.6307807878304144,0.172928880373553,54.73397877113651,58.79993964442732,-1.2954734092123488,-2.0174313129541304,-0.2744631226179308,2.783404530926049,6.741776416975142,1.17999267578125,1.5423450060501125,1.6814990997314396,-1.3379215513018892,4.700919750764768,0.17178877421477523,3.191209425248104,-2.2099990844726562,74.91530070190502,20.188526910450193,1.5097103255166626,3,-1.2299995422363281,-3.990001678466797,-2.362499237060547,-0.5649986267089844,3.970001220703125,0,0.013062762196944355,1.5185139136921582,79.1500015258789,3.8863823552361216,77.9800033569336,-1.0363714549275553,78.2699966430664,0.013062762196944355
4176,2016-03-22,79.7699966430664,80.05000305175781,78.18000030517578,78.41000366210938,818642.0,0.011667700529471192,-1.0549484177387645,5.913122802361839,55.178558656135365,59.16229160420508,-1.740031838445688,-2.7109824303853998,-1.3167696034025056,1.832027488563,6.293947101452016,1.8700027465820312,1.340565415864674,2.369497299194336,-0.7029986002467155,5.441993198635387,0.8332493494738031,3.9057452489148687,-2.7759976196289102,91.78867718522629,38.95697662502606,1.5362479497205277,3,-1.5399932861328125,-4.309993743896484,-3.569997787475586,-1.4849967956542969,1.7600021362304688,1,-0.005891859233887131,-2.6307807878304144,78.8499984741211,1.5185139136921582,79.1500015258789,3.8863823552361216,77.9800033569336,-0.005891859233887131
4177,2016-03-23,81.16000366210938,81.38999938964844,80.04000091552734,80.04000091552734,764427.0,0.01742518587862807,-1.4107056491440795,0.823535681628211,69.38590694373057,61.056827913877086,-2.6622182996844117,-3.709130835027679,-2.7961117142929197,0.44858375592704647,5.669099006340915,1.6200027465820312,1.2184287529423017,3.3900039672851534,0.37901321694184276,6.400994717628464,1.884508592113491,4.895499342456816,-3.7381640747070293,95.15798468338815,38.5172346140107,1.5054953751716558,3,-2.1450042724609375,-4.915004730224609,-5.092504501342773,-2.8750038146972656,0.48999786376953125,2,-0.02636775409661618,-1.0549484177387645,79.7699966430664,-2.6307807878304144,78.8499984741211,1.5185139136921582,79.1500015258789,-0.02636775409661618
4178,2016-03-24,80.61000061035156,81.22000122070312,80.5,80.77999877929688,811117.0,-0.00677677460498427,-2.6923197308188898,-0.15178370719545506,64.76450120418649,62.12742767050658,-1.624640920444179,-2.8923617496285488,-2.318208992740125,0.9886060166841446,5.0894737366285,0.720001220703125,1.3406794599465428,2.576500701904294,-0.46136045020155336,5.614361854010141,1.0575701258513703,4.095431277957218,-2.553255454589845,80.1527043580729,21.294689687610415,1.5189305760529233,3,-1.595001220703125,-3.174999237060547,-4.817502975463867,-2.325000762939453,0.3600006103515625,3,-0.023694375978755455,-1.4107056491440795,81.16000366210938,-1.0549484177387645,79.7699966430664,-2.6307807878304144,78.8499984741211,-0.023694375978755455
4179,2016-03-29,82.05999755859375,82.05999755859375,81.0,81.13999938964844,588380.0,0.017987804704916233,1.3043471049707263,-5.411812225114442,72.57383613088565,62.97502537783668,-2.761482986598807,-4.089727713659542,-3.7359670014828055,-0.4548981080451284,4.964607484073458,1.4499969482421875,1.6163513001410479,3.7329978942871094,0.33246511608096796,7.133530672493251,2.0327315051840316,5.433264283390187,-3.469931725410163,100.0,34.74415108558729,1.700266389103073,3,-2.7099990844726562,-4.289997100830078,-6.959999084472656,-4.239997863769531,-2.2299957275390625,1,-0.042407943347234744,-2.6923197308188898,80.61000061035156,-1.4107056491440795,81.16000366210938,-1.0549484177387645,79.7699966430664,-0.042407943347234744
4180,2016-03-30,84.05000305175781,84.69999694824219,82.25,82.44000244140625,836364.0,0.024250616041550987,-1.4623016937975877,1.7500041464183238,83.38582795421163,64.52454809562198,-4.467211388035622,-5.798129038478635,-5.659628695444013,-2.424537685331984,5.065318533654953,2.6399993896484375,1.971176002376211,5.355503082275391,1.1922121134442136,9.518794051106568,3.273857597859802,7.437148566690979,-4.835349508000391,90.03076332599647,17.71979182867848,2.0816454844155867,3,-3.3800048828125,-4.960002899169922,-9.480005264282227,-6.230003356933594,-4.6100006103515625,2,-0.004997094385364886,1.3043471049707263,82.05999755859375,-2.6923197308188898,80.61000061035156,-1.4107056491440795,81.16000366210938,-0.004997094385364886
4181,2016-03-31,82.58000183105469,83.77999877929688,82.5199966430664,83.55000305175781,886882.0,-0.01748960341854955,-1.311905928466438,-0.6024850018481135,73.18351914377087,65.71985190131811,-2.6819625008335066,-4.165213787855933,-4.201861200495202,-0.9536887307147452,5.600541174836375,1.5300064086914062,2.137643592631946,3.6465019226074276,-0.8370655267611085,8.130069371975964,1.4047181979231596,5.888285647291696,-2.268279606400313,54.50650381879354,-20.897436681977148,2.2417837246842716,3,-1.910003662109375,-3.490001678466797,-7.947504043579102,-4.960002899169922,-3.69000244140625,3,0.0029062467721969742,-1.4623016937975877,84.05000305175781,1.3043471049707263,82.05999755859375,-2.6923197308188898,80.61000061035156,0.0029062467721969742
4182,2016-04-01,82.55000305175781,82.55000305175781,81.51000213623047,81.69999694824219,541940.0,-0.00036326929803476293,1.447043406455319,-0.8762938492999842,72.9790385821205,67.38755213527669,-2.213803228340609,-4.031607997997384,-4.127635956187788,-0.9274788347308913,6.360784291387134,1.0699996948242188,2.078608216047826,3.4195030212402315,-1.3418447164164178,8.18085075889688,1.0388291524119069,5.800176890068556,-1.3606258823858752,48.80963193594211,-29.674495372724863,2.3806738688283238,4,-1.4700050354003906,-3.460002899169922,-7.917505264282227,-4.930004119873047,-1.4200057983398438,4,-0.012356199088465303,-1.311905928466438,82.58000183105469,-1.4623016937975877,84.05000305175781,1.3043471049707263,82.05999755859375,-0.012356199088465303
4183,2016-04-04,82.7699966430664,83.36000061035156,81.87999725341797,82.4000015258789,564791.0,0.0026649737513717575,-1.099290089388135,0.4352852475496356,69.35483035281743,68.39333308211056,-1.8806526590639407,-3.996556325811909,-4.372470206304996,-1.130540703730162,6.951495648733025,1.4800033569335938,2.015649800549454,3.347496795654294,-1.5597054732972282,8.254699064605816,0.8938956611785329,5.801097930130055,1.9300003051757812,47.83778656648095,-28.203497312761108,2.453601134475761,4,-1.3299980163574219,-3.259998321533203,-8.13749885559082,-5.149997711181641,-1.3199996948242188,0,-0.013531414312088375,1.447043406455319,82.55000305175781,-1.311905928466438,82.58000183105469,-1.4623016937975877,84.05000305175781,-0.013531414312088375
4184,2016-04-05,81.13999938964844,82.41999816894531,81.13999938964844,81.97000122070312,676096.0,-0.01969309314396972,-2.0843276036400407,-2.2432777961068955,57.67367507030076,68.71996600423992,0.06851668211001538,-2.1798240688684984,-2.860268903517749,0.521771681083095,7.414490804735053,1.6299972534179688,2.09538244845362,1.5279994964599553,-3.334734181393486,6.390733174313397,-0.9033673424667654,3.959366335386676,3.503597564697259,0.0,-70.81857270535656,2.43136683892672,4,0.2999992370605469,-1.3650016784667969,-5.900001525878906,-3.520000457763672,0.5200042724609375,1,-0.002095121644368647,-1.099290089388135,82.7699966430664,1.447043406455319,82.55000305175781,-1.311905928466438,82.58000183105469,-0.002095121644368647
4185,2016-04-06,80.5999984741211,81.37000274658203,80.1500015258789,81.37000274658203,742886.0,-0.0066551752475886294,2.1688167568317382,0.9277139442963508,57.349406745489475,68.96117134750149,0.9866135319582128,-1.4055130678026728,-2.488999091697039,1.0559460724285827,7.647532404540214,1.220001220703125,2.277449716285929,0.7934986114501896,-3.888320134176496,5.475317357076875,-1.5474107613631531,3.1344079842635324,3.9034545776367082,12.396619524118783,-54.92000671431911,2.3409093728133414,4,1.7700004577636719,-0.8250007629394531,-5.174999237060547,-2.979999542236328,0.26000213623046875,2,-0.009553308407488803,-2.0843276036400407,81.13999938964844,-1.099290089388135,82.7699966430664,1.447043406455319,82.55000305175781,-0.009553308407488803
4186,2016-04-07,79.93000030517578,81.31999969482422,79.5,80.75,675435.0,-0.008312632526419117,-1.1666659097824261,1.064928759685314,56.57687917742763,67.5379460401345,1.8793262994387163,-0.4133177362880076,-2.003509622837342,1.7158431473071971,7.272611311815686,1.8199996948242188,2.3345211012279776,-0.09449958801269531,-4.330538342464962,4.141539166439571,-2.2125189652388286,2.023519789213438,4.312245655029287,11.139902517699797,-54.85890005721828,2.11801937722613,4,2.1699981689453125,-0.15500259399414062,-4.447502136230469,-2.3100013732910156,1.5699996948242188,3,-0.006130337318887791,2.1688167568317382,80.5999984741211,-2.0843276036400407,81.13999938964844,-1.099290089388135,82.7699966430664,-0.006130337318887791
4187,2016-04-08,80.19000244140625,80.5,79.6500015258789,80.19999694824219,434657.0,0.0032528729543070956,1.7868774545363584,0.012188427506768764,58.776800588051,66.872645971675,1.6396905555494214,-0.3942497916293064,-2.4355859615607756,1.4544942640598322,7.283117909215461,0.8499984741210938,2.5244912168828506,-0.024497604370111503,-3.8996522454234537,3.8506570366832307,-1.9620749248967826,1.9130797161565596,3.6728638419824193,17.875708090714674,-48.57366291432616,1.9375773205266706,4,1.9099960327148438,-0.4150047302246094,-4.022502899169922,-2.5700035095214844,0.470001220703125,4,-0.01621153525600283,-1.1666659097824261,79.93000030517578,2.1688167568317382,80.5999984741211,-2.0843276036400407,81.13999938964844,-0.01621153525600283
4188,2016-04-11,80.37000274658203,80.75,78.86000061035156,79.80000305175781,563573.0,0.0022446726486546886,1.8421167359816435,-57.03129770992366,55.25862318440237,64.94873342206574,1.5891863245799982,-0.27654409694574156,-2.697238621311996,1.2776929028092923,7.649730936102003,1.8899993896484375,2.6616804370995766,-0.042497253417963066,-3.4790138589829382,3.394019352147012,-1.7607555562004507,1.6757610493645245,3.1438342341355394,42.415819431824026,-20.67485350599734,1.7182583027824867,4,1.4099960327148438,-0.5950050354003906,-3.8550033569335938,-2.7500038146972656,0.5799942016601562,0,0.009456196103816428,1.7868774545363584,80.19000244140625,-1.1666659097824261,79.93000030517578,2.1688167568317382,80.5999984741211,0.009456196103816428
4189,2016-04-12,79.80999755859375,80.5,79.16999816894531,80.5,389003.0,-0.006967838358225009,2.8550641309155242,-1.210531247072051,54.04721086641171,61.68888707897685,2.007583695330183,0.4316034992719153,-2.3189546177221416,1.7896120782403102,8.036156186511837,1.3300018310546875,2.4950760239631222,-0.682502365112299,-3.9745923894515016,2.6095876592269036,-2.3285473772819074,0.9635426470573094,3.2384557850872255,37.84845178135572,-22.76554245817951,1.6460450121696037,4,1.5100021362304688,-0.034999847412109375,-3.352497100830078,-2.7350006103515625,1.4300003051757812,1,0.020548796389129098,1.8421167359816435,80.37000274658203,1.7868774545363584,80.19000244140625,-1.1666659097824261,79.93000030517578,0.020548796389129098
4190,2016-04-13,81.73999786376953,81.77999877929688,80.37000274658203,80.73999786376953,547298.0,0.0241824378425628,1.6110993373740798,-1.4492702344095534,57.65345622556906,59.96332453250998,-0.3179902280436693,-1.3718346166377131,-4.4442339533919295,-0.16544490965272018,8.382709864619663,1.970001220703125,2.475854648977119,1.1224979400634822,-2.159183566019621,4.4041794461465855,-0.5183428129780765,2.763338693105041,0.8896102065785101,98.6301047736002,40.22619467329675,1.6408407530415523,4,-0.6299972534179688,-1.9650001525878906,-5.282497406005859,-4.665000915527344,-1.529998779296875,2,-0.000978642081609471,2.8550641309155242,79.80999755859375,1.8421167359816435,80.37000274658203,1.7868774545363584,80.19000244140625,-0.000978642081609471
4191,2016-04-14,81.69999694824219,82.27999877929688,81.5199966430664,81.94999694824219,475263.0,-0.0004893677094781612,-1.4918077894789503,-0.25,52.343719990728175,57.67051135568862,-0.4648269224270223,-1.1605737740539723,-4.550165843867532,-0.1693499060014858,8.825320500534986,0.7600021362304688,2.2148644171589638,0.9359970092773438,-2.2588704373341955,4.130864455888883,-0.6614367140284259,2.5334307325831134,-2.839996337890625,83.04087305305332,28.076327363711208,1.5974337233057674,4,-0.589996337890625,-1.9249992370605469,-5.242496490478516,-4.625,0.03000640869140625,3,-0.010281473308043965,1.6110993373740798,81.73999786376953,2.8550641309155242,79.80999755859375,1.8421167359816435,80.37000274658203,-0.010281473308043965
4192,2016-04-15,80.30000305175781,81.55000305175781,80.29000091552734,81.55000305175781,592428.0,-0.01713578884673994,1.01600341796875,5.0,48.74697784575911,55.38074996601548,0.6508881236236732,0.4208795959821998,-3.289268739769213,1.1882108225668162,9.23473639241729,1.4099960327148438,1.5475481698458395,-0.5654972076415987,-3.5487236445950288,2.4177292293118313,-2.0571104261183137,0.9261160108351163,-1.3716024780273415,42.10535708708669,-9.273471968554546,1.4916132184767175,4,0.339996337890625,-0.12500381469726562,-3.6325035095214844,-3.225006103515625,2.589996337890625,4,0.014943921577047936,-1.4918077894789503,81.69999694824219,1.6110993373740798,81.73999786376953,2.8550641309155242,79.80999755859375,0.014943921577047936
4193,2016-04-18,80.27999877929688,80.87000274658203,79.0999984741211,79.5,543576.0,-0.000249119199261294,-1.2405091407766522,-0.6239990234375,41.864724030774205,53.624199850512525,0.31351087868630145,0.6556438219086829,-3.3892175873174892,1.1606043255938658,9.446686309831628,1.7700042724609375,1.0931399074903823,-0.7005012512207003,-3.376928977995121,1.9759264755537203,-2.0387151146079106,0.63771261216651,-1.2845662414550816,37.106924274667776,-7.786156518577023,1.338213863387207,4,0.29000091552734375,0.27500152587890625,-3.7674999237060547,-3.2050018310546875,4.720001220703125,0,0.004733493878807726,1.01600341796875,80.30000305175781,-1.4918077894789503,81.69999694824219,1.6110993373740798,81.73999786376953,0.004733493878807726
4194,2016-04-19,81.55000305175781,81.83999633789062,80.3499984741211,80.63999938964844,538928.0,0.015819684750524088,1.0000102408651483,1.1666731875268985,37.76908169572605,51.44860817831659,-0.997070827785862,-0.4483252080578808,-4.676301867127918,-0.12088914594869493,9.794253434367064,1.55999755859375,0.646114041920427,0.44950294494628906,-2.093231558593203,2.992237448485781,-0.821864306823457,1.7208701967160351,-2.4888791890869157,77.04416171435837,36.29670796955857,1.2713672517697472,4,-0.9800033569335938,-0.8800048828125,-5.170003890991211,-4.475006103515625,3.2699966430664062,1,-0.0073575239860483865,-1.2405091407766522,80.27999877929688,1.01600341796875,80.30000305175781,-1.4918077894789503,81.69999694824219,-0.0073575239860483865
4195,2016-04-20,79.87999725341797,81.73999786376953,79.62000274658203,81.33000183105469,583957.0,-0.020478304547455806,-1.1522863084841466,-1.593405211442369,37.04413111714921,49.27830283828565,0.6258802310118341,1.3732070408902217,-2.8655028280495003,1.4937897057004221,10.330012866059265,2.1199951171875,0.20973915176008973,-1.2720027923583928,-3.6598202865175864,1.115814701800801,-2.4659115394379967,-0.07809404527878883,-0.779998779296875,24.528261145992527,-13.88066244019446,1.1939087470795997,4,0.69000244140625,0.7900009155273438,-3.7749996185302734,-2.8050003051757812,6.170005798339844,2,0.017025546533720792,1.0000102408651483,81.55000305175781,-1.2405091407766522,80.27999877929688,1.01600341796875,80.30000305175781,0.017025546533720792
4196,2016-04-21,79.30000305175781,80.63999938964844,78.83999633789062,80.2699966430664,858851.0,-0.00726081899853015,1.1052678543543342,0.6689589855568125,35.18687493914568,46.65719998840728,1.2372180895384872,2.0197381628110236,-2.1408150851237053,2.0137243482471376,10.924745232418806,1.8000030517578125,0.022077359270326724,-1.8284973144531307,-4.2819313671816985,0.6249367382754372,-3.0552143408174146,-0.6017802880888468,2.9799957275390625,15.33355712890625,-20.86087410529951,1.226717026364287,4,1.2599945068359375,1.3699951171875,-3.870004653930664,-2.225006103515625,6.739997863769531,3,0.011475359365634707,-1.1522863084841466,79.87999725341797,1.0000102408651483,81.55000305175781,-1.2405091407766522,80.27999877929688,0.011475359365634707
4197,2016-04-22,79.0199966430664,79.41000366210938,78.6500015258789,79.2699966430664,565933.0,-0.003530976014069598,1.8678566287606162,0.2577336615829918,33.000928253348135,44.1841227738457,1.4905533153013124,2.246373016247361,-1.72444504699871,2.220575571708167,11.038997784899527,0.7600021362304688,-0.14030819972225572,-2.0015033721923885,-4.6295974417838295,0.6265906973990525,-3.315550406988109,-0.687456337396668,3.1912020874023455,11.598611878436522,-22.167825388535498,1.3140470347957212,4,1.4450035095214844,1.6500015258789062,-3.602499008178711,-2.4749984741210938,6.680000305175781,4,0.03429520158180077,1.1052678543543342,79.30000305175781,-1.1522863084841466,79.87999725341797,1.0000102408651483,81.55000305175781,0.03429520158180077
4198,2016-04-25,78.69999694824219,79.12999725341797,77.95999908447266,78.86000061035156,356359.0,-0.004049604004283336,2.342866485013624,0.6400146484375,37.44856839206858,42.33982916558536,1.7307582313408147,2.5465037926033744,-1.1197271383698961,2.4287308225762843,11.270070474413698,1.1699981689453125,-0.2579276742956438,-2.2260028839111357,-5.048667232356195,0.5966614645339234,-3.6373350581336723,-0.814670709688599,3.3687538940429675,19.07212339177952,-18.18209415732482,1.4113321742225298,4,1.4200019836425781,1.970001220703125,-3.282499313354492,-2.154998779296875,7.0,0,0.053240185563944165,1.8678566287606162,79.0199966430664,1.1052678543543342,79.30000305175781,-1.1522863084841466,79.87999725341797,0.053240185563944165
4199,2016-04-26,78.58000183105469,79.36000061035156,78.0,78.87000274658203,713684.0,-0.0015247156523578997,1.1417389058097693,1.8124642380316613,39.139815467308075,40.282757970223024,1.852768495065618,2.521708097866366,-0.718274920527449,2.437922354812855,11.131161751815007,1.3600006103515625,-0.43988378922617244,-2.1719982147216825,-5.126301013524625,0.7823045840812597,-3.6491496141231465,-0.6948468153202185,3.242223905761719,16.402194359897628,-23.005078020102403,1.4771513994014684,4,1.5399971008300781,2.4999961853027344,-3.162504196166992,-2.035003662109375,6.439994812011719,1,0.08170015295683197,2.342866485013624,78.69999694824219,1.8678566287606162,79.0199966430664,1.1052678543543342,79.30000305175781,0.08170015295683197
4200,2016-04-27,83.62999725341797,83.62999725341797,80.19999694824219,80.19999694824219,1116130.0,0.0642656567153137,1.0,-11.82754991976007,63.52337281505533,41.52494161737049,-3.241851971309785,-2.6997858801356927,-5.514206844451877,-2.697350461404909,10.193958728386484,5.049995422363281,-0.45407104677640575,2.8989974975585966,0.03893593272549367,5.7590590623916995,1.4689667151420451,4.329028279975148,-5.6699981689453125,100.0,54.66177804344409,1.4300307824165497,4,-2.8349990844726562,-2.299999237060547,-8.212499618530273,-7.084999084472656,4.19000244140625,2,0.014229373197278461,1.1417389058097693,78.58000183105469,2.342866485013624,78.69999694824219,1.8678566287606162,79.0199966430664,0.014229373197278461
4201,2016-04-28,82.81999969482422,83.4800033569336,82.4000015258789,83.13999938964844,666509.0,-0.009685490675544028,1.1599871827149757,-0.09329436336823281,59.24102822553621,42.690947215123494,-2.5214297491614985,-1.9719914162155874,-4.430463798105592,-1.954734417786014,9.206108089011094,1.2299957275390625,-0.42023691874408087,2.077000045776373,-0.8175321810157641,4.97153227256851,0.6297339323803044,3.5242661591724413,-4.819999694824219,85.71432415921892,35.377883819363305,1.4472661133960696,4,-2.0250015258789062,-1.4900016784667969,-6.5800018310546875,-6.275001525878906,4.529998779296875,3,0.03900028216415774,1.0,83.62999725341797,1.1417389058097693,78.58000183105469,2.342866485013624,78.69999694824219,0.03900028216415774
4202,2016-04-29,81.52999877929688,82.81999969482422,81.4000015258789,82.5,621365.0,-0.01557595895050412,-1.3089481323425425,3.031256705528932,53.78095088889386,44.014972421581234,-1.160661539932093,-0.8035217345969698,-2.91893977331074,-0.7492420661959898,8.513872102199748,1.4199981689453125,-0.62562587580166,0.8379993438720703,-1.9566982955316803,3.632696983275821,-0.559349475829805,2.2353481635739456,-3.4173988342285213,62.962977913770324,11.144430729203428,1.3973488197018742,4,-0.7350006103515625,-0.20000076293945312,-4.684995651245117,-4.9850006103515625,5.05999755859375,4,0.05531708823446846,1.1599871827149757,82.81999969482422,1.0,83.62999725341797,1.1417389058097693,78.58000183105469,0.05531708823446846
4203,2016-05-02,81.6500015258789,81.91999816894531,81.19000244140625,81.80000305175781,200958.0,0.0014718845624772658,2.7436469276365982,0.15464055372030833,56.17450932501371,46.060019935946535,-1.1911551866787278,-1.0664092480789975,-2.915263786883102,-0.9694016679821402,7.462165866053894,0.7299957275390625,-0.7489396285948402,1.0140018463134766,-1.6470650909464126,3.6750687835733657,-0.3165316223164609,2.344535314943414,-3.4270536346435563,64.8313198316925,10.781103351015481,1.3305334686299441,5,-0.8550033569335938,-0.3200035095214844,-4.020002365112305,-5.105003356933594,6.069999694824219,0,0.049601902592489644,-1.3089481323425425,81.52999877929688,1.1599871827149757,82.81999969482422,1.0,83.62999725341797,0.049601902592489644
4204,2016-05-03,80.97000122070312,81.75,80.22000122070312,81.5,448499.0,-0.008328233833042265,1.9708749370389025,3.5332892528355626,47.179499791239664,47.186172010845475,-0.6728361836586458,-0.421403354510943,-2.114034883305777,-0.378881339438891,6.571500169293149,1.529998779296875,-0.7350052660525819,0.3425014495849581,-2.312867025770913,2.9978699249408294,-0.9851827880929847,1.6701856872629008,-2.638912342224117,22.449102156026665,-24.88959242633192,1.3276842376779392,5,-0.1750030517578125,0.3599967956542969,-2.7450008392333984,-4.4250030517578125,6.089996337890625,1,0.05841664389563639,2.7436469276365982,81.6500015258789,-1.3089481323425425,81.52999877929688,1.1599871827149757,82.81999969482422,0.05841664389563639
4205,2016-05-04,79.83000183105469,81.31999969482422,79.7699966430664,80.66000366210938,531495.0,-0.014079280875161415,-2.2631223899775135,1.5660447976046525,43.66103350105932,48.12774518439143,0.5133050639260404,0.6935086127913337,-0.8945026914195182,0.6789500675290441,6.1334099093195125,1.5500030517578125,-0.6530749606119741,-0.7589981079101591,-3.438266082018515,1.920269866198197,-2.098632094964344,0.580635879144026,-1.3929347850769034,1.617387584879431,-39.50307633493495,1.33963398705418,5,0.964996337890625,1.4999961853027344,-1.2700023651123047,-3.285003662109375,7.799995422363281,2,0.06501308647086557,1.9708749370389025,80.97000122070312,2.7436469276365982,81.6500015258789,-1.3089481323425425,81.52999877929688,0.06501308647086557
4206,2016-05-05,79.44000244140625,80.33000183105469,79.25,80.13999938964844,383396.0,-0.004885373677853577,1.0,0.8433679566136594,46.87045026736186,49.668803185948505,1.0339865258557523,1.1013849653365355,-0.3759594597763396,0.9800069636762601,6.070656228570292,1.0800018310546875,-0.6343767008580414,-1.12449760437012,-3.837882555928431,1.5888873471881908,-2.4811900801492754,0.23219487140903539,-0.8990767912796684,5.322197693229927,-34.2000407824423,1.356692475779157,5,1.3549957275390625,1.4299964904785156,0.43999671936035156,-2.8950042724609375,6.30999755859375,3,0.10548838111628878,-2.2631223899775135,79.83000183105469,1.9708749370389025,80.97000122070312,2.7436469276365982,81.6500015258789,0.10548838111628878
4207,2016-05-06,78.88999938964844,79.58999633789062,78.68000030517578,79.27999877929688,589425.0,-0.006923502452854113,-1.2469105568532892,0.5571444141689373,45.12964620364222,50.52225627612336,1.7473642636003461,1.6327113686303107,0.34269023839389945,1.4613960373116868,6.097753788464913,0.9099960327148438,-0.49362063671379985,-1.6095005035400334,-4.421163379110652,1.2021623720305854,-3.0153319413253428,-0.203669065754724,-0.24729230745602138,6.48145749788661,-31.96880064287877,1.4058314377853114,5,1.9249992370605469,1.904998779296875,0.9899997711181641,-2.345001220703125,5.340003967285156,4,0.1072379154509504,1.0,79.44000244140625,-2.2631223899775135,79.83000183105469,1.9708749370389025,80.97000122070312,0.1072379154509504
4208,2016-05-09,81.12999725341797,81.33999633789062,79.25,79.37000274658203,566087.0,0.028393939423245307,-1.089996337890625,-4.512813490355648,48.62202802751588,51.57583544947978,-0.12481428209761702,-0.5770140939365547,-1.749768405851924,-0.8265839233817189,6.380340413037647,2.4499969482421875,-0.20855753991082793,0.5924976348876925,-2.2323081404794465,3.4173034102548314,-0.819905252795877,2.004900522571262,-2.4499969482421875,79.80446878782081,44.32611512293899,1.4124028876835701,5,0.02500152587890625,-0.33499908447265625,-1.0449981689453125,-4.584999084472656,1.5200042724609375,0,0.06729938702472515,-1.2469105568532892,78.88999938964844,1.0,79.44000244140625,-2.2631223899775135,79.83000183105469,0.06729938702472515
4209,2016-05-10,81.44999694824219,81.87999725341797,81.06999969482422,81.47000122070312,427950.0,0.003944283318840336,-1.0769200672952777,-0.011366099373173925,55.65155013020511,50.70118848449642,0.005708004535108557,-0.8093450352490663,-1.9428709473425556,-1.2332696336428057,6.765033077050132,0.80999755859375,0.1602312049245711,0.8304973602294865,-2.000595739253569,3.661590459712542,-0.5850491895120484,2.2460439099710214,-2.7699966430664062,86.5624776482369,47.645996047813995,1.4155465497415305,5,-0.3699951171875,-0.654998779296875,-0.9749984741210938,-4.904998779296875,1.6800003051757812,1,0.07697979751239581,-1.089996337890625,81.12999725341797,-1.2469105568532892,78.88999938964844,1.0,79.44000244140625,0.07697979751239581
4210,2016-05-11,81.66000366210938,81.75,81.20999908447266,81.20999908447266,372788.0,0.0025783514025252696,-1.399979655154875,-22.4954233409611,58.7278101500259,50.64416425388416,-0.5734320209292889,-1.0810795001933116,-2.0373650297769927,-1.5146120789191428,6.571510447100691,0.5400009155273438,0.5062317005148742,1.0445037841796818,-1.7801426694808384,3.869150237840202,-0.3678194426505854,2.456827011009949,-2.8810034179687563,93.12519371528026,49.10955280688072,1.4123232268302628,5,-0.910003662109375,-0.8650054931640625,-1.0525054931640625,-5.1150054931640625,0.1199951171875,2,0.06612776946261634,-1.0769200672952777,81.44999694824219,-1.089996337890625,81.12999725341797,-1.2469105568532892,78.88999938964844,0.06612776946261634
4211,2016-05-12,80.86000061035156,82.37999725341797,80.79000091552734,81.5999984741211,506071.0,-0.00979675503160693,-2.6136393192478087,-1.644422969330146,56.55272025392188,50.952138627776165,-0.09017592671834507,-0.3659984362520987,-1.1642257416884831,-0.8106411870592467,6.250577197884792,1.589996337890625,0.8469192237109553,0.28650054931640057,-2.4948981167884057,3.067899215421207,-1.1041987837360097,1.6771998823688108,-1.983980426025397,58.91897576324938,10.35654622906685,1.3906993330524051,5,-0.3300018310546875,-0.06500244140625,0.21249771118164062,-4.31500244140625,1.6599960327148438,3,0.08372491456795417,-1.399979655154875,81.66000366210938,-1.0769200672952777,81.44999694824219,-1.089996337890625,81.12999725341797,0.08372491456795417
4212,2016-05-13,81.5,81.5199966430664,79.87000274658203,80.4000015258789,410884.0,0.007914907059331622,1.89474705697325,-1.486488715680513,59.74931383268674,51.34933912862872,-0.8212403430734128,-0.9607454928130892,-1.748256772806343,-1.5289170718692304,6.38739903812063,1.649993896484375,0.4707275118220906,0.8665000915527372,-1.9417003043975996,3.674700487503074,-0.5376001064224312,2.2706002895279056,-2.528900274291999,71.88504710484942,18.78295479776459,1.4041001979751693,5,-0.970001220703125,-0.7050018310546875,-0.5625019073486328,-4.9550018310546875,5.220001220703125,4,0.0521472392638036,-2.6136393192478087,80.86000061035156,-1.399979655154875,81.66000366210938,-1.0769200672952777,81.44999694824219,0.0521472392638036
4213,2016-05-16,80.66000366210938,81.0,80.0199966430664,80.80999755859375,405395.0,-0.010306703532400263,2.6981343928139574,-0.1363582768641758,56.89655695787542,52.42901214714381,-0.15247811692202617,-0.09572849693785201,-0.8067392436262679,-0.750043417759656,6.557817030405919,1.4800033569335938,0.1727757812419668,0.007503509521484375,-2.7957641014235435,2.8107711204665122,-1.3941302959510296,1.4091373149939983,-1.5957259858471815,31.47420894252105,-25.18497985883972,1.4016338054725122,5,-0.1300048828125,0.1349945068359375,0.2774944305419922,-4.1150054931640625,6.329994201660156,0,0.04425985039350122,1.89474705697325,81.5,-2.6136393192478087,80.86000061035156,-1.399979655154875,81.66000366210938,0.04425985039350122
4214,2016-05-17,80.94999694824219,81.73999786376953,80.47000122070312,80.9000015258789,495363.0,0.0035952550578550735,-1.7912135820582686,-0.33331637843336726,37.01550201343572,51.690619759630074,-0.49797479035802894,-0.4563761536983293,-1.0032883119384337,-1.0932277415961948,6.9536140132901085,1.2699966430664062,0.05165608398407073,0.32749710083007244,-2.4480336380383676,3.1030278396985125,-1.0602682686041476,1.7152624702642925,-1.794404880436872,43.0277516033922,-7.812484486950133,1.3877653694342225,5,-0.4199981689453125,-0.154998779296875,-0.1724987030029297,-4.404998779296875,6.0200042724609375,1,0.021000675005876435,2.6981343928139574,80.66000366210938,1.89474705697325,81.5,-2.6136393192478087,80.86000061035156,0.021000675005876435
4215,2016-05-18,81.23999786376953,81.30000305175781,80.38999938964844,80.66000366210938,433586.0,0.00358246975244203,1.5999934605617379,11.600946131542806,41.938768678386865,51.142655138632854,-0.6335598559282403,-0.673811809303615,-1.1739163064966078,-1.4486857060246194,7.3857086544359785,0.910003662109375,-0.12478364466767289,0.5494979858398494,-2.21605993090094,3.3150559025806388,-0.8332809725305452,1.932276944210244,-1.9949176922519598,54.581598224870056,7.815920116759848,1.3827789583703982,5,-0.7099990844726562,-0.44499969482421875,-0.6924991607666016,-4.80999755859375,7.7700042724609375,2,0.023264394871326255,-1.7912135820582686,80.94999694824219,2.6981343928139574,80.66000366210938,1.89474705697325,81.5,0.023264394871326255
4216,2016-05-19,80.20999908447266,80.93000030517578,79.88999938964844,80.93000030517578,520282.0,-0.012678468813158594,1.8888865341414827,-1.2413938253903527,43.081763269667086,50.91511259041339,0.5779242140435343,0.4509790459998726,0.0026991393767730187,-0.4839320223480854,7.3741545998457,1.3499984741210938,-0.12175742912904752,-0.5260005950927678,-3.224361511082421,2.1723603208968854,-1.8751810530875872,0.8231798629020517,-0.877220571317082,18.181669821789935,-25.439018756020136,1.3491804579948252,5,0.6049995422363281,0.5849990844726562,0.2325000762939453,-3.779998779296875,-0.1100006103515625,3,0.01957361566817606,1.5999934605617379,81.23999786376953,-1.7912135820582686,80.94999694824219,2.6981343928139574,80.66000366210938,0.01957361566817606
4217,2016-05-20,81.7300033569336,81.7300033569336,80.69999694824219,80.73999786376953,486514.0,0.01895030906134476,1.080809481974692,-1.375005298181664,50.36563900000558,51.108847142912246,-0.5552504906855802,-0.9018255633343131,-1.3764380514697052,-2.0627614169391677,7.425620996838633,1.5200042724609375,0.0775243420726639,0.8585033416748047,-1.747628711624202,3.4646353949738113,-0.44456268497469864,2.161569368324308,-2.311280468972768,99.45975594165364,56.10458324041532,1.3030660266495053,5,-0.6050033569335938,-0.9350051879882812,-1.2875041961669922,-5.3000030517578125,-7.3300018310546875,4,0.00966589078288349,1.8888865341414827,80.20999908447266,1.5999934605617379,81.23999786376953,-1.7912135820582686,80.94999694824219,0.00966589078288349
4218,2016-05-23,82.88999938964844,83.33999633789062,81.94000244140625,82.01000213623047,653421.0,0.01419302563403635,-1.7450951059516953,0.8888811824725267,58.40629805951463,51.414930246168865,-1.6084849045240333,-1.8254120876385116,-2.3798282694125703,-3.307209047549634,7.434438364978025,1.6099929809570312,0.29092688652012555,1.8089992523193388,-0.7350442948813196,4.353042799519997,0.5369774787190096,3.081021025919668,-3.3870510143784713,86.95659865810994,39.26505933446475,1.272021773600332,5,-1.2849998474121094,-2.095001220703125,-2.4825000762939453,-6.459999084472656,-6.3899993896484375,0,0.046205837365864255,1.080809481974692,81.7300033569336,1.8888865341414827,80.20999908447266,1.5999934605617379,81.23999786376953,0.046205837365864255
4219,2016-05-24,85.0,85.1500015258789,82.13999938964844,82.8499984741211,619246.0,0.02545543040039,1.4571400100271854,2.443191177618061,70.86359331568946,52.76335059790925,-3.533551380266786,-3.6151313617343845,-4.363503911305628,-5.488333094601643,7.832196277418291,3.0100021362304688,0.6604831637845763,3.5979999542236385,0.7775671009594589,6.418432807487818,2.1877835275915487,5.008216380855728,-5.414510647167077,97.14826112244883,41.82639688257483,1.4102164266320893,5,-2.4899978637695312,-3.4449996948242188,-4.4375,-8.800003051757812,-6.480003356933594,1,0.023411739573759194,-1.7450951059516953,82.88999938964844,1.080809481974692,81.7300033569336,1.8888865341414827,80.20999908447266,0.023411739573759194
4220,2016-05-25,84.81999969482422,85.7699966430664,84.66000366210938,85.62999725341797,550757.0,-0.0021176506491268343,1.0366912114679285,-0.37674278313017867,72.08537405016233,54.48920101971375,-3.194055740376484,-3.521981795320329,-4.089870729127398,-5.330768729860253,7.936457434824183,1.1099929809570312,0.8262864645954835,3.358499526977539,0.30000172638735023,6.416997327567728,1.8292506266824518,4.887748427272626,-5.011929855069454,83.84358176885259,21.280156840491586,1.5292489002950937,5,-2.0,-2.9550018310546875,-4.200000762939453,-8.620002746582031,-6.620002746582031,2,0.02534781341210146,1.4571400100271854,85.0,-1.7450951059516953,82.88999938964844,1.080809481974692,81.7300033569336,0.02534781341210146
4221,2016-05-26,86.05000305175781,86.05999755859375,84.38999938964844,85.0,554195.0,0.01450133649326868,2.1215150521226986,-1.2963039710647275,77.83827108198574,56.49908515852475,-4.034730870702305,-4.740649716381583,-5.194866093227475,-6.585384661709838,8.08332117262394,1.6699981689453125,0.8906303633088157,4.42700271606445,0.7816557627237728,8.072349669405128,2.6043292393941044,6.249676192734796,-5.884217603804345,99.81353534145808,28.910400549711724,1.8226734766703412,5,-3.0750045776367188,-4.040004730224609,-5.430004119873047,-9.850006103515625,-8.200004577636719,3,0.03439859360251574,1.0366912114679285,84.81999969482422,1.4571400100271854,85.0,-1.7450951059516953,82.88999938964844,0.03439859360251574
4222,2016-05-27,86.04000091552734,86.05999755859375,85.38999938964844,85.83000183105469,326850.0,-0.00011623632627244529,4.360148930326243,0.19999854678621773,73.09502072782811,58.29891446629728,-3.7023457190549607,-4.611899980454027,-5.0412758352997,-6.590403579807997,8.745843859031549,0.6699981689453125,0.9037118335590435,4.191500473022458,0.04662736042166671,8.33637358562325,2.1190639167220695,6.263937029322847,-5.402678498722651,99.51464401054784,28.509043971720786,2.072436556300392,5,-3.06500244140625,-4.030002593994141,-5.4250030517578125,-9.840003967285156,-10.129997253417969,4,-0.06903768454440218,2.1215150521226986,86.05000305175781,1.0366912114679285,84.81999969482422,1.4571400100271854,85.0,-0.06903768454440218
4223,2016-05-30,85.69999694824219,86.05000305175781,84.58999633789062,85.12999725341797,398223.0,-0.003951696462892507,1.2992016243849984,2.714296094459582,69.95303449056463,61.95864029708938,-2.8745216821875488,-4.16654435038032,-4.549325365426597,-6.243918836334927,9.348476422746707,1.4600067138671875,1.0181760530294355,3.6489967346191463,-0.8367555096517236,8.134748978890016,1.4061206124837042,5.891872856754588,-4.6288605200943636,90.81630667066301,20.878897710710476,2.2428761221354376,5,-2.7249984741210938,-3.6899986267089844,-5.132497787475586,-9.5,-11.049995422363281,0,-0.1318552604988752,4.360148930326243,86.04000091552734,2.1215150521226986,86.05000305175781,1.0366912114679285,84.81999969482422,-0.1318552604988752
4224,2016-05-31,85.69999694824219,86.0,85.3499984741211,85.61000061035156,618761.0,0.0,-1.131150411486605,0.15788839662164875,69.34862232459705,65.00417959111273,-2.380177543965644,-3.999049150733029,-4.431964363768941,-6.2139005379140855,10.461040813176357,0.6500015258789062,1.0446005865367454,3.412496948242193,-1.3249762413078372,8.149970137792224,1.043760353467178,5.781233543017208,-4.2297516296586934,78.44305358856046,10.966220760292842,2.3687365947750156,5,-2.7249984741210938,-3.6699981689453125,-5.304998397827148,-9.5,-12.299995422363281,1,-0.10735119341717658,1.2992016243849984,85.69999694824219,4.360148930326243,86.04000091552734,2.1215150521226986,86.05000305175781,-0.10735119341717658
4225,2016-06-01,85.0199966430664,86.19000244140625,84.75,86.19000244140625,459919.0,-0.00793465961949169,1.4615304359166639,-13.000593421498813,70.15502013435719,68.01231924274498,-1.2377603105079515,-3.0675671274631213,-3.630413515562111,-5.52078411390076,11.46304726050065,1.44000244140625,1.1833914663486809,2.472996902465823,-2.266263230767592,7.212257035699238,0.10336683584911555,4.842626969082531,-3.182571145282097,34.99978807273344,-32.17324547336172,2.369630066616705,6,-1.5749969482421875,-2.5849952697753906,-4.4199981689453125,-8.819999694824219,-10.909996032714844,2,-0.07645260240703733,-1.131150411486605,85.69999694824219,1.2992016243849984,85.69999694824219,4.360148930326243,86.04000091552734,-0.07645260240703733
4226,2016-06-02,87.81999969482422,88.7300033569336,85.19000244140625,85.2300033569336,1160597.0,0.032933464623774,-1.651687897543162,-2.213661113103583,75.32050478701585,70.78508210796832,-3.1790771406578244,-5.488995777127073,-6.303482463689278,-8.325106407388418,12.641669227841913,3.7100067138671875,1.699708051267578,4.854000091552734,-0.19997520677149794,9.907975389876967,2.3270124423906253,7.380987740714843,-5.547316502677717,78.01927248133657,10.969608301973636,2.5269876491621157,6,-2.484996795654297,-4.114997863769531,-6.757501602172852,-11.620002746582031,-12.430000305175781,3,-0.10954227715795584,1.4615304359166639,85.0199966430664,-1.131150411486605,85.69999694824219,1.2992016243849984,85.69999694824219,-0.10954227715795584
4227,2016-06-03,87.3499984741211,88.33999633789062,86.30000305175781,88.26000213623047,877740.0,-0.005351869987888724,2.8130998388545843,-0.35135326208627415,77.62175995080902,72.92013342922326,-2.0428738016780557,-4.587920723970399,-5.754202424967417,-7.852620925690829,13.616828658014013,2.0399932861328125,2.16180120890742,3.9609989166259822,-1.0726720078172605,8.994669841069225,1.444163454404361,6.477834378847604,-4.302436862200139,66.66660523847347,-4.681398335104774,2.5168354622216214,6,-1.9149971008300781,-3.6449966430664062,-6.287500381469727,-9.935001373291016,-10.839996337890625,4,-0.10875787253521862,-1.651687897543162,87.81999969482422,1.4615304359166639,85.0199966430664,-1.131150411486605,85.69999694824219,-0.10875787253521862
4228,2016-06-06,86.58999633789062,87.3499984741211,86.4000015258789,87.08000183105469,490855.0,-0.008700654258804952,-1.183913287498246,0.5384654079613669,72.41650130269612,73.0926787611129,-0.7854289418947502,-3.581522427380804,-4.904387249466936,-7.081914742814391,15.031043643115877,0.9499969482421875,2.71815779822154,2.927996826171878,-2.1814879271736345,8.03748157951739,0.37325444949911457,5.482739202844641,-2.86054171656815,46.231024772508135,-27.513761722531612,2.554742376672757,6,-0.029994964599609375,-2.8849945068359375,-5.527498245239258,-8.804996490478516,-9.589996337890625,0,-0.12333979821532604,2.8130998388545843,87.3499984741211,-1.651687897543162,87.81999969482422,1.4615304359166639,85.0199966430664,-0.12333979821532604
4229,2016-06-07,87.72000122070312,87.77999877929688,86.86000061035156,87.02999877929688,431891.0,0.013050062716286615,1.2716072639590084,-1.4081524616199048,74.14304466940953,73.32130882991814,-1.6640152357797717,-4.445639910164758,-5.9763414744444106,-8.15046662153469,16.332490533257964,1.19000244140625,3.1537862047639464,3.744501495361334,-1.5592457095106909,9.048248700233358,1.0926278929253215,6.396375097797346,-3.3904807511073187,74.623083307934,-1.4818656226026974,2.6518736024360137,6,-1.1599998474121094,-4.0149993896484375,-6.657503128051758,-9.820003509521484,-9.44000244140625,1,-0.14899680247313452,-1.183913287498246,86.58999633789062,2.8130998388545843,87.3499984741211,-1.651687897543162,87.81999969482422,-0.14899680247313452
4230,2016-06-08,87.05999755859375,87.61000061035156,86.6500015258789,87.2300033569336,468827.0,-0.007523981451491468,1.064513482694406,-0.2463843432109686,76.24515271328207,73.14429567783995,-0.7295755565068163,-3.5419364261499595,-5.328913215981842,-7.427114478677282,17.644960479616167,1.0699996948242188,3.4133191999071357,2.814498138427737,-2.542461852247044,8.171458129102518,0.13601814309033955,5.492978133765135,-2.2024191425174138,52.824707162792706,-29.342797346400715,2.6784799953373915,6,-0.3999977111816406,-3.3549957275390625,-5.997499465942383,-7.969997406005859,-6.8699951171875,2,-0.15690324392119692,1.2716072639590084,87.72000122070312,-1.183913287498246,86.58999633789062,2.8130998388545843,87.3499984741211,-0.15690324392119692
4231,2016-06-09,87.62999725341797,88.5999984741211,86.91999816894531,87.8499984741211,686600.0,0.006547205499754183,-1.0487816224564799,1.2940806893147243,74.38009702555023,73.28708193314242,-1.1755000259077235,-3.7721392184764966,-5.8577343624115485,-7.9609439373274995,18.867785360510798,1.6800003051757812,3.3484734308938755,3.0459980010986385,-2.2656065198427484,8.357602522040025,0.39019574062794504,5.701800261569332,-2.307727844438759,57.825949944437994,-21.239033862772985,2.6558022604706957,6,-0.9699974060058594,-3.9249954223632812,-6.567499160766602,-8.539997100830078,-8.909996032714844,3,-0.154285028721019,1.064513482694406,87.05999755859375,1.2716072639590084,87.72000122070312,-1.183913287498246,86.58999633789062,-0.154285028721019
4232,2016-06-10,85.75,87.5999984741211,85.66999816894531,87.52999877929688,656918.0,-0.021453809338612517,1.0104189018429774,8.090858648911084,61.154428909284164,72.3094590907779,0.7364836573691775,-1.6415820632706186,-3.9565881821934568,-6.027079533030644,20.324197616506,1.9599990844726562,3.245648604381131,0.9535007476806641,-4.175525191299812,6.08252668666114,-1.611012221809574,3.518013717170902,2.9800033569335938,2.7304376355649524,-72.22424471354341,2.564512969490236,6,0.9900016784667969,-2.0449981689453125,-4.917501449584961,-6.659999847412109,-6.75,4,-0.12081633364841471,-1.0487816224564799,87.62999725341797,1.064513482694406,87.05999755859375,1.2716072639590084,87.72000122070312,-0.12081633364841471
4233,2016-06-13,84.2300033569336,85.16999816894531,83.69000244140625,84.72000122070312,645918.0,-0.01772590837395227,1.1295028788785273,0.2752798875306462,46.85202178647335,69.80983680876416,2.2641307358553746,0.16820735525413966,-2.439761197102726,-4.497433660083601,21.406728491117537,2.05999755859375,2.898057302662764,-0.7449958801269503,-5.502945141678026,4.012953381424126,-3.1239705109024953,1.6339787506485948,4.438799896240241,10.997990872688455,-58.62333632580448,2.3789746307755393,6,1.9799995422363281,-0.24000167846679688,-3.4250049591064453,-5.140003204345703,-5.44000244140625,0,-0.0916538158972735,1.0104189018429774,85.75,-1.0487816224564799,87.62999725341797,1.064513482694406,87.05999755859375,-0.0916538158972735
4234,2016-06-14,82.6500015258789,84.0,82.52999877929688,83.62999725341797,610961.0,-0.018758183166148745,-1.4098356555019136,2.0,42.03963696897981,66.68590534594445,3.761560982854064,1.9838104049556193,-0.8288064119777516,-2.9532773514252284,21.94182491872259,1.7000045776367188,2.635333612607795,-2.4099979400634766,-6.919434962631428,2.0994390825044746,-4.664716451347459,-0.15527942877949386,5.819649694824221,1.9769810974513797,-63.125324029399245,2.254718511283976,6,2.979999542236328,1.6500015258789062,-1.6750030517578125,-3.5600013732910156,0.0,1,-0.06836057376368965,1.1295028788785273,84.2300033569336,1.0104189018429774,85.75,-1.0487816224564799,87.62999725341797,-0.06836057376368965
4235,2016-06-15,83.12999725341797,83.87000274658203,82.19000244140625,83.12000274658203,669181.0,0.005807570703900922,1.2550256531044865,-0.010198520825223822,38.6645847759371,62.613025344713485,3.336101661094986,1.7419809259455405,-1.254224903387069,-3.4876082862882782,22.529059582151973,1.6800003051757812,2.435907945524704,-2.0245021820068416,-6.268265337075405,2.219260973061722,-4.1463837595411235,0.09737939552744024,4.983274820800787,14.664514723788372,-44.144896957503526,2.1218815775342823,6,2.265003204345703,1.1700057983398438,-2.1924972534179688,-3.6199989318847656,-1.5499954223632812,2,-0.0583423389193205,-1.4098356555019136,82.6500015258789,1.1295028788785273,84.2300033569336,1.0104189018429774,85.75,-0.0583423389193205
4236,2016-06-16,81.77999877929688,82.63999938964844,81.44000244140625,82.0999984741211,594430.0,-0.016239606865445788,-1.400012207124383,-32.0175572519084,35.02109885746937,57.87961855656464,4.178655002678482,3.389407279919496,0.1573883191332044,-2.202582207591547,23.589048719355027,1.6899948120117188,2.2026394107978433,-3.453000640869135,-7.356067536423325,0.4500662546850549,-5.40453408864623,-1.50146719309204,5.859411724296876,5.519424624382124,-46.15239185361027,1.9515334477770951,6,3.240001678466797,2.5200042724609375,-1.0074996948242188,-2.0050010681152344,0.2700042724609375,3,-0.01944236196654414,1.2550256531044865,83.12999725341797,-1.4098356555019136,82.6500015258789,1.1295028788785273,84.2300033569336,-0.01944236196654414
4237,2016-06-17,82.5199966430664,83.0,81.8499984741211,82.2699966430664,861680.0,0.009048641169176364,-1.110101632275947,-0.7812507450587702,39.12448800353603,54.18050596776907,2.9965941071161666,2.8581680587803504,-0.519507522122737,-2.9973625602686695,24.201358340815364,1.220001220703125,2.0179024048487832,-2.75250244140625,-6.519935501279804,1.0149306184673037,-4.636218971343027,-0.8687859114694731,4.499473054308595,28.95430130620293,-17.032105273234826,1.8837165299367749,6,2.5000038146972656,1.7800064086914062,-1.8574981689453125,-2.7449989318847656,1.0200042724609375,4,-0.046049388959622184,-1.400012207124383,81.77999877929688,1.2550256531044865,83.12999725341797,-1.4098356555019136,82.6500015258789,-0.046049388959622184
4238,2016-06-20,86.72000122070312,86.72000122070312,83.86000061035156,84.0,732840.0,0.050896809846024293,1.102940681484141,10.8800048828125,52.7098933993196,51.79904471553686,-1.3220585176611053,-1.096403560590602,-4.612107465730787,-7.182776618239984,24.507337340288355,4.200004577636719,1.5716961811052954,1.2560020446777287,-2.388890077767286,4.900894167122743,-0.5664440165447786,3.078448105900236,-5.279998779296875,100.0,55.718299220400944,1.822446061222509,6,-1.7000007629394531,-2.4099998474121094,-6.057502746582031,-6.945003509521484,-3.4000015258789062,0,-0.08902215304466676,-1.110101632275947,82.5199966430664,-1.400012207124383,81.77999877929688,1.2550256531044865,83.12999725341797,-0.08902215304466676
4239,2016-06-21,86.98999786376953,87.27999877929688,86.20999908447266,86.58999633789062,404528.0,0.003113429880832852,1.1836653665600112,0.14705931851585904,55.35035532002009,49.477400560729976,-1.9070417112429823,-1.275042563895397,-4.751294236235083,-7.481970947990646,24.167935555515978,1.0699996948242188,1.1160753374277874,1.4264987945556697,-2.273295096147379,5.1262926852587185,-0.42339815079586174,3.2763957399072012,-5.444395446777349,95.0342277846001,47.530393774493604,1.8498969453515255,6,-1.9699974060058594,-2.6799964904785156,-6.3274993896484375,-7.215000152587891,-4.339996337890625,1,-0.0942636757053813,1.102940681484141,86.72000122070312,-1.110101632275947,82.5199966430664,-1.400012207124383,81.77999877929688,-0.0942636757053813
4240,2016-06-22,86.97000122070312,87.9800033569336,86.94999694824219,87.61000061035156,442075.0,-0.00022987289984444104,-2.0293952653427576,-1.5999923706345724,47.28087452499322,46.46637583844586,-2.124575357789297,-1.1443878587141683,-4.660242264702745,-7.507551840516783,23.673494483828737,1.0300064086914062,0.7592286796862879,1.2990020751953182,-2.434617224720938,5.0326213751115745,-0.56780757476281,3.1658117251534463,-5.195022949218753,84.55654442138517,39.22264637804324,1.8668096499581257,6,-2.259998321533203,-2.6599998474121094,-6.307502746582031,-7.195003509521484,-1.8600006103515625,2,-0.04967229658720351,1.1836653665600112,86.98999786376953,1.102940681484141,86.72000122070312,-1.110101632275947,82.5199966430664,-0.04967229658720351
4241,2016-06-23,89.01000213623047,89.01000213623047,86.87999725341797,87.0999984741211,643345.0,0.02345637446124038,1.2303673286784795,-2.9843835681758577,54.825592897209866,45.763171837104274,-4.412229544468104,-3.110752877668858,-6.602728309586013,-9.55506538884606,23.17397051245005,2.1300048828125,0.2925201402369595,3.1910030364990263,-0.8295181236559586,7.211524196654011,1.180742456421541,5.201263616576512,-6.862722359619141,100.0,54.994875725587306,2.0102605800774924,6,-3.7849998474121094,-4.560001373291016,-8.347503662109375,-9.235004425048828,-3.0600051879882812,3,-0.0834737684176674,-2.0293952653427576,86.97000122070312,1.1836653665600112,86.98999786376953,1.102940681484141,86.72000122070312,-0.0834737684176674
4242,2016-06-24,80.0999984741211,82.8499984741211,73.44999694824219,75.66000366210938,2133541.0,-0.10010115097483707,-1.1218945336214015,2.324600156582038,37.199214488326426,44.69063769286573,4.036521305710025,5.619540403282457,2.348398640317498,-0.6915283925964104,22.65671344615877,15.560005187988281,-0.4020299552673521,-5.422000503540033,-10.18315359915411,-0.6608474079259565,-7.802577051347072,-3.041423955732995,8.910003662109375,42.73778475994628,-2.0250155956731604,2.3805765478070358,6,1.1300010681152344,1.1300010681152344,0.7049999237060547,-0.3250007629394531,5.2700042724609375,4,0.02434462690116934,1.2303673286784795,89.01000213623047,-2.0293952653427576,86.97000122070312,1.1836653665600112,86.98999786376953,0.02434462690116934
4243,2016-06-27,74.4000015258789,79.75,73.87000274658203,79.26000213623047,1723782.0,-0.07116101194538416,1.013698952263998,-1.0945960110591983,27.74063518299461,43.10185971664515,9.158621101369292,10.993190481799076,8.024777183078811,4.939402196613258,22.68648737530952,6.2299957275390625,-1.2850786246076638,-10.556997680664068,-17.43883339830829,-3.675161963019846,-13.997915539486186,-7.11607982184195,14.610000610351562,6.105425841182144,-33.4393824144075,3.4409178588221137,6,6.829998016357422,6.829998016357422,6.55999755859375,5.374996185302734,9.339996337890625,0,0.12284945164240657,-1.1218945336214015,80.0999984741211,1.2303673286784795,89.01000213623047,-2.0293952653427576,86.97000122070312,0.12284945164240657
4244,2016-06-28,76.5,76.97000122070312,75.5,76.48999786376953,1320302.0,0.028225785363601652,2.094724499875521,-0.0020580524638545705,33.1632613341326,42.49060155644465,6.810723057945381,8.610053722167663,5.884133211332966,2.8267153475693902,22.71787032458842,2.5699996948242188,-1.8564210218274582,-7.996999359130854,-15.833421626238191,-0.1605770920235159,-11.915210492684523,-4.078788225577185,12.19880203247071,19.601555493775134,-17.50899120763255,3.918211133553671,6,4.729999542236328,4.729999542236328,4.69999885559082,3.674999237060547,6.930000305175781,1,0.08915032280815982,1.013698952263998,74.4000015258789,-1.1218945336214015,80.0999984741211,1.2303673286784795,89.01000213623047,0.08915032280815982
4245,2016-06-29,78.5199966430664,78.83999633789062,76.5999984741211,77.5999984741211,711053.0,0.026405184876685084,1.871796627411088,91.98016781083143,36.11702906891572,42.61237157993869,4.546099446468574,6.406594674569519,3.899963101169547,0.893626720197517,22.93508545693912,2.339996337890625,-2.081563701022219,-5.652002716064459,-13.924133817588597,2.6201283854596795,-9.788068266826528,-1.5159371653023896,9.87382928771973,32.5835347326109,-1.8278909184240817,4.136065550762069,6,2.710002899169922,2.710002899169922,3.5125045776367188,2.2600059509277344,6.060005187988281,2,0.05259812862176427,2.094724499875521,76.5,1.013698952263998,74.4000015258789,-1.1218945336214015,80.0999984741211,0.05259812862176427
4246,2016-06-30,78.19999694824219,78.36000061035156,76.20999908447266,77.7699966430664,898314.0,-0.004075391091505787,4.733279080413,0.467392566301229,37.91998921874474,42.47853838162854,4.8107759878271,6.291503688320219,4.271507377294341,1.3033880370258828,22.13893634217309,2.30999755859375,-2.1288423937758267,-5.491002273559573,-13.985748764842725,3.003744217723579,-9.738375519201142,-1.2436290279180042,9.894952402893068,50.531906690896754,11.612671558811904,4.2473732456415725,6,3.0300025939941406,3.0300025939941406,4.1425018310546875,3.0050010681152344,7.3800048828125,3,0.08836322163391985,1.871796627411088,78.5199966430664,2.094724499875521,76.5,1.013698952263998,74.4000015258789,0.08836322163391985
4247,2016-07-01,77.8499984741211,78.58000183105469,77.12000274658203,78.44000244140625,751547.0,-0.004475683986953971,2.356309138582691,-1.3721012757048314,39.394933958024104,40.999098443706814,4.949124188401342,6.211775016675162,4.6790729819852,1.7380323996329707,21.269829839060986,1.4599990844726562,-2.188395060540415,-5.366000747680658,-14.059372989905782,3.3273714945444652,-9.712686868793227,-1.0193146265680895,9.9520518289563,67.68703378603689,24.19347801339233,4.346686121112564,7,3.3800010681152344,3.3800010681152344,4.642499923706055,3.5,7.700004577636719,4,0.10404622521365492,4.733279080413,78.19999694824219,1.871796627411088,78.5199966430664,2.094724499875521,76.5,0.10404622521365492
4248,2016-07-04,75.91000366210938,78.4000015258789,75.69000244140625,78.16999816894531,527829.0,-0.0249196512528721,-1.0074089981745946,3.830473407212962,38.92903680834441,39.17450749796507,5.804912120470064,7.705702372601706,6.6655950497953,3.826179321447455,20.481605175177375,2.7099990844726562,-2.1234286396322233,-6.771995925903326,-15.894213187248383,2.3502213354417307,-11.333104556575847,-2.2108872952308047,11.60500557387131,12.275572205217232,-34.96303151358586,4.561108630672527,7,5.319995880126953,5.319995880126953,6.582494735717773,5.439994812011719,10.299995422363281,0,0.12462124394804408,2.356309138582691,77.8499984741211,4.733279080413,78.19999694824219,1.871796627411088,78.5199966430664,0.12462124394804408
4249,2016-07-05,74.6500015258789,75.77999877929688,74.47000122070312,75.5199966430664,666801.0,-0.01659863095039482,-1.1300847299929289,0.38495452734773244,36.41896293950293,37.967628432910594,5.7333252998280955,8.365216743252518,7.962310791259952,5.224678704422502,19.583369804172936,1.44000244140625,-2.2277037979045957,-7.378498077392578,-16.847125663080178,2.0901295082950213,-12.11281187023637,-2.6441842845487855,12.583707464347015,4.119004720802257,-45.288566421023006,4.734313792843797,7,6.579998016357422,6.579998016357422,7.842496871948242,6.6999969482421875,11.739997863769531,1,0.12176820029587532,-1.0074089981745946,75.91000366210938,2.356309138582691,77.8499984741211,4.733279080413,78.19999694824219,0.12176820029587532
4250,2016-07-06,73.4000015258789,74.33999633789062,72.37999725341797,74.0,740092.0,-0.016744808766904873,2.0625197441750958,0.689657289181984,36.53598871672895,35.935450190634945,5.42666308467372,9.000850900074951,9.072454888314368,6.561806964055407,18.970179148129702,2.2700042724609375,-2.992443659474219,-7.945498275756833,-17.8467586687794,1.955762117265735,-12.896128472268117,-2.994868079245549,13.558033223507337,16.451669667149453,-36.916753522840004,4.950630196511285,7,4.214996337890625,7.2949981689453125,9.102497100830078,7.9499969482421875,12.650001525878906,2,0.13664848189084244,-1.1300847299929289,74.6500015258789,-1.0074089981745946,75.91000366210938,2.356309138582691,77.8499984741211,0.13664848189084244
4251,2016-07-07,74.11000061035156,74.83000183105469,73.48999786376953,73.8499984741211,568250.0,0.00967301184894831,-1.7346926065192174,-0.43333799575295956,36.47475219182597,35.85495437991267,2.660622069348321,7.61653769063615,8.254079263921,5.9557649485004305,17.85161616655795,1.4300003051757812,-3.911784374362682,-6.559499359130854,-16.500208561552455,3.3812098432907476,-11.529853960341654,-1.589144757920053,12.264912639195956,27.90325934877013,-27.37387513987544,4.9703546012108015,7,1.9549980163574219,6.584999084472656,8.829999923706055,7.715000152587891,11.680000305175781,3,0.14127649621474547,2.0625197441750958,73.4000015258789,-1.1300847299929289,74.6500015258789,-1.0074089981745946,75.91000366210938,0.14127649621474547
4252,2016-07-08,75.38999938964844,75.38999938964844,73.5,73.58999633789062,628652.0,0.017271606648969318,1.0999957614546687,6.9230317791015,29.88993840147161,36.09376584863233,0.717725387535296,5.818938251264257,6.919930100603409,4.766985424237532,17.559851512358208,1.8899993896484375,-4.72205887554216,-4.761500549316409,-14.66715271099531,5.144151612362492,-9.714326630155853,0.19132553152303444,10.425117220053892,50.0,0.3643095131326817,4.952826080839451,7,0.21999740600585938,5.305000305175781,9.130002975463867,7.9550018310546875,10.889999389648438,4,0.13516384830751704,-1.7346926065192174,74.11000061035156,2.0625197441750958,73.4000015258789,-1.1300847299929289,74.6500015258789,0.13516384830751704
4253,2016-07-11,76.51000213623047,77.06999969482422,76.0,76.31999969482422,557575.0,0.014856118260372586,-1.5783068296718448,0.10555673292925868,31.943487775612653,35.95823545324123,-0.07990039142163141,4.311996180738319,5.753806397079472,3.694226531538746,18.304348579757203,1.6800003051757812,-5.927353672254895,-3.255497741699216,-13.093401163276937,6.582405679878505,-8.174449452488076,1.6634539690896446,8.76770969922049,88.05975976366783,42.342198974262,4.918951710788861,7,-0.9000053405761719,4.18499755859375,8.059999465942383,6.834999084472656,8.769996643066406,0,0.11815449827633118,1.0999957614546687,75.38999938964844,-1.7346926065192174,74.11000061035156,2.0625197441750958,73.4000015258789,0.11815449827633118
4254,2016-07-12,77.0,77.0999984741211,76.16999816894531,76.66000366210938,573691.0,0.0064043634830524,2.4444884003503913,1.7894314166398972,33.09595706633772,35.62256078628812,-0.5492768780092803,3.5595091716414515,5.244352276319631,3.256238570992977,19.73445085158996,0.9300003051757812,-6.028655640119936,-2.482999801635742,-12.296600961401793,7.330601358130309,-7.389800381518768,2.4238007782472835,7.761803252169642,97.88138880806905,54.718918711932496,4.906800579883024,7,-1.5200004577636719,3.6949996948242188,8.132501602172852,6.345001220703125,7.30999755859375,1,0.11961037772042404,-1.5783068296718448,76.51000213623047,1.0999957614546687,75.38999938964844,-1.7346926065192174,74.11000061035156,0.11961037772042404
4255,2016-07-13,78.27999877929688,78.83000183105469,76.9000015258789,76.9000015258789,681449.0,0.01662336077008919,-1.797107458577281,4.0588591688358315,31.32612634526889,34.889909355901914,-2.086295793694063,2.0000755088861695,3.9961210021850775,2.0208923920325503,21.070891731941753,1.9300003051757812,-5.238945795657187,-0.9605010986328182,-10.633334934425463,8.712332737159826,-5.796918016529133,3.875915819263497,5.986532232922698,89.70032503482516,51.50799590824718,4.836416917896321,7,-2.674999237060547,2.4150009155273438,6.852502822875977,5.06500244140625,6.930000305175781,2,0.10360246214639002,2.4444884003503913,77.0,-1.5783068296718448,76.51000213623047,1.0999957614546687,75.38999938964844,0.10360246214639002
4256,2016-07-14,80.19000244140625,80.19000244140625,78.94000244140625,79.2300033569336,653718.0,0.02439963837371084,1.6041691501959008,0.6956528950292737,50.2070962185498,36.091260718182546,-4.117310632062441,-0.037054050346540635,2.1533070013587405,0.19280834958330217,21.909576308635682,1.910003662109375,-4.691111757331015,1.0290023803710966,-8.581887709311872,10.639892470054065,-3.7764426644703804,5.8344474252125735,3.6010672204612604,100.0,59.80567791344634,4.805445044841482,7,-3.9050025939941406,0.5049972534179688,4.992498397827148,3.154998779296875,4.1100006103515625,3,0.07307644883329911,-1.797107458577281,78.27999877929688,2.4444884003503913,77.0,-1.5783068296718448,76.51000213623047,0.07307644883329911
4257,2016-07-15,78.72000122070312,80.23999786376953,78.44000244140625,78.9000015258789,880785.0,-0.01833147744043573,-3.8648665367603847,-0.18750049670584681,62.34286165198698,38.69279681192061,-2.8060024633058873,1.1949289259031701,3.692532600979092,1.758728200727404,23.05671214256045,1.7999954223632812,-4.402756717079399,-0.2509990692138615,-9.731653756572229,9.229655618144506,-4.991326412893045,4.489328274465322,4.61462554482641,64.15100450746294,18.833165406071778,4.74032734367918,7,-2.410003662109375,1.9749984741210938,6.462499618530273,4.625,6.1999969482421875,4,0.08981198660048828,1.6041691501959008,80.19000244140625,-1.797107458577281,78.27999877929688,2.4444884003503913,77.0,0.08981198660048828
4258,2016-07-18,79.0,80.44999694824219,78.7300033569336,78.95999908447266,460988.0,0.0035568950070499206,-5.880079346913863,-0.22222693171703473,57.97194249925068,41.087572318559246,-2.907326987785609,0.32349847113792407,3.414226193218454,1.5521815973730497,22.980633355460423,1.7299957275390625,-4.177242483787197,0.4149997711181612,-8.337951824831109,9.167951367067431,-3.9614760268564737,4.791475569092796,3.8964415850450678,66.12155696735046,16.825776285187416,4.376475797974635,7,-2.585002899169922,1.6949996948242188,6.222501754760742,4.345001220703125,7.160003662109375,0,0.092151883282239,-3.8648665367603847,78.72000122070312,1.6041691501959008,80.19000244140625,-1.797107458577281,78.27999877929688,0.092151883282239
4259,2016-07-19,78.79000091552734,79.62999725341797,78.66000366210938,78.9800033569336,407057.0,-0.002658216259147528,-3.311111864636669,-4.7499523173755485,50.97333946472104,42.69172240166947,-2.2890264772183855,-0.1183940399561152,3.613196209639824,1.8215852504843042,22.696066918370523,0.9699935913085938,-4.000400691444753,0.6150005340576143,-7.197988789887688,8.427989858002917,-3.291494127915044,4.521495196030273,3.685782896252647,53.23948807771247,1.7541368055976605,3.9064946619726544,7,-1.8200035095214844,1.904998779296875,6.310001373291016,4.555000305175781,7.6999969482421875,1,0.08237083117599675,-5.880079346913863,79.0,-3.8648665367603847,78.72000122070312,1.6041691501959008,80.19000244140625,0.08237083117599675
4260,2016-07-20,82.6500015258789,82.8499984741211,79.83000183105469,80.0,956743.0,0.048990995881443844,-1.0200660874446614,-13.947197237391583,62.7800275464589,45.614530774406475,-5.2511421704927415,-4.55201666774397,-0.21997749978899606,-1.9641051472109154,22.17261028612399,4.05999755859375,-3.5434818807730295,4.6910011291503935,-2.2930978927041394,11.675100151004926,1.1989516182231341,8.183050640077653,-10.270004272460938,95.46491772875662,42.04719364530675,3.4920495109272665,7,-4.475002288818359,-1.9550018310546875,2.315000534057617,0.6949996948242188,2.9199981689453125,2,0.020084646123026184,-3.311111864636669,78.79000091552734,-5.880079346913863,79.0,-3.8648665367603847,78.72000122070312,0.020084646123026184
4261,2016-07-21,81.58000183105469,82.62000274658203,81.58000183105469,82.62000274658203,383463.0,-0.012946154568299506,1.0,-0.39245294969496836,60.28682824601751,48.99196297935602,-3.3638326080515384,-4.286990718247154,0.8907591538634279,-0.8428267848514679,21.2553890964468,1.0699996948242188,-2.8650824763992375,3.992501449584964,-1.0320813330475147,9.017084232217442,1.4802100582687245,6.504792840901203,-8.990604553222653,71.20186427277618,18.779905893891822,2.512291391316242,7,-2.1550025939941406,-0.8850021362304688,3.2674999237060547,1.7649993896484375,6.299995422363281,3,0.04449616538297452,-1.0200660874446614,82.6500015258789,-3.311111864636669,78.79000091552734,-5.880079346913863,79.0,0.04449616538297452
4262,2016-07-22,82.05000305175781,82.2300033569336,80.62000274658203,81.29000091552734,302170.0,0.005761230818264185,1.8749940395501392,-0.730770641528812,68.42736506599013,53.04572712273129,-3.1176125135184947,-4.8521861309668,0.4471640052535548,-1.2712290641717345,20.130525632489604,1.6100006103515625,-2.024451911440096,4.365002441406247,-0.9330947381054813,9.663099620917976,1.715953851650383,7.014051031162111,-9.255393749999996,80.9070068518967,22.43988983344893,2.6490485897558664,7,-2.5400047302246094,-1.3550033569335938,2.6099987030029297,1.2949981689453125,5.5,4,0.02742230245355004,1.0,81.58000183105469,-1.0200660874446614,82.6500015258789,-3.311111864636669,78.79000091552734,0.02742230245355004
4263,2016-07-25,83.54000091552734,83.83999633789062,81.9000015258789,82.2699966430664,561998.0,0.018159632033525108,1.0748661792545204,1.6710535561913367,76.31734668710808,57.848103747261334,-3.9175029027094865,-5.926166761621005,-0.9714897093976163,-2.6837165862734906,19.139092710108287,1.9399948120117188,-1.123907155775882,5.398000335693354,-0.2708348799181408,11.066835551304848,2.5635827278876064,8.232417943499101,-10.544283830322257,94.20857439112044,27.6743294987822,2.834417607805746,7,-3.170001983642578,-2.845001220703125,1.1200008392333984,-0.19499969482421875,4.8300018310546875,0,0.0165189997401769,1.8749940395501392,82.05000305175781,1.0,81.58000183105469,-1.0200660874446614,82.6500015258789,0.0165189997401769
4264,2016-07-26,83.31999969482422,84.18000030517578,83.11000061035156,83.77999877929688,482123.0,-0.0026334835802261924,-1.431825078244887,-0.3622027850200046,81.27363741231729,63.3978271991556,-3.024824231674245,-5.448371775617744,-0.6905785918554983,-2.393403593197661,18.13365752870019,1.0699996948242188,-0.06607439835252649,4.836999130249026,-1.2229544820823577,10.89695274258041,1.8070223240833343,7.866975936414718,-9.890511439511712,80.22986409149664,7.05645517226931,3.029976806165693,7,-2.009998321533203,-2.625,1.345001220703125,0.02500152587890625,4.019996643066406,1,0.034085501412472796,1.0748661792545204,83.54000091552734,1.8749940395501392,82.05000305175781,1.0,81.58000183105469,0.034085501412472796
4265,2016-07-27,82.6500015258789,86.7300033569336,81.68000030517578,84.3499984741211,1261970.0,-0.008041264659137237,-1.774727416778802,3.6956528950292737,76.99115385672653,66.37383360339746,-1.8659797180550157,-4.693750639757141,0.024450840160611165,-1.6460568741098456,18.06345253811477,5.0500030517578125,0.9123965275141899,3.960500717163086,-2.379748501867212,10.300749936193384,0.7903761076479441,7.130625326678228,-8.575482547574609,33.22419928825623,-43.78876803482585,3.170124609515149,7,-0.06499862670898438,-1.9550018310546875,2.0149993896484375,0.6949996948242188,5.540000915527344,2,0.04646093486989544,-1.431825078244887,83.31999969482422,1.0748661792545204,83.54000091552734,1.8749940395501392,82.05000305175781,0.04646093486989544
4266,2016-07-28,85.11000061035156,85.94000244140625,82.04000091552734,82.2699966430664,983243.0,0.02976405370909041,-1.3636405671653524,-1.6705935679600759,78.58823888442096,68.17887551811235,-3.972426475791181,-6.966713530684132,-2.327798110477943,-3.9954148362168667,17.893050650550734,3.9000015258789062,1.9542501956953942,6.074999618530271,-0.8765607046154287,13.02655994167597,2.599219456957414,9.550779780103127,-10.023042881756922,73.4860460760442,-6.657035422819604,3.4757801615728505,7,-2.414997100830078,-4.415000915527344,-0.5999984741210938,-1.7649993896484375,4.029998779296875,3,0.005404759501513867,-1.774727416778802,82.6500015258789,-1.431825078244887,83.31999969482422,1.0748661792545204,83.54000091552734,0.005404759501513867
4267,2016-07-29,85.94999694824219,85.94999694824219,85.04000091552734,85.4000015258789,812223.0,0.00986953744409269,2.309104024192318,0.19366008945721233,78.2296603777373,70.42973306016641,-4.11134712477039,-7.556173073945942,-3.097063687160471,-4.731855320568513,17.800267484096427,0.9099960327148438,3.0426554929339176,6.509996032714838,-1.066593204727539,14.086585270157215,2.7217014139936566,10.29829065143602,-9.931595569380434,84.55433787470879,5.189071411008712,3.788294618721188,7,-3.254993438720703,-6.394996643066406,-1.1124954223632812,-2.464996337890625,2.7800064086914062,4,0.02245491999654159,-1.3636405671653524,85.11000061035156,-1.774727416778802,82.6500015258789,-1.431825078244887,83.31999969482422,0.02245491999654159
4268,2016-08-01,85.37000274658203,87.16000366210938,85.06999969482422,86.0,337584.0,-0.006748042143729482,-2.3983711597268313,-1.1454590852973408,74.89591838494562,73.0877973846358,-2.8303897617798413,-6.567858746421479,-2.4890158530927806,-4.050945995072894,17.46429439105848,2.0900039672851562,3.3571214436430807,5.4570018768310575,-2.368755974072741,13.282759727734856,1.5441229513791512,9.369880802282964,-8.494673209474527,67.33576972607985,-9.287158105857984,3.912878925451902,8,-1.875,-5.600002288818359,-4.140003204345703,-4.140003204345703,2.839996337890625,0,0.025535905295060557,2.309104024192318,85.94999694824219,-1.3636405671653524,85.11000061035156,-1.774727416778802,82.6500015258789,0.025535905295060557
4269,2016-08-02,83.73999786376953,85.22000122070312,83.36000061035156,85.01000213623047,590566.0,-0.01909341490419203,1.2011809743941637,2.015888586133818,65.90909191955345,73.43547120386854,-0.474260161559954,-4.4500958868310505,-0.9173417650901001,-2.357220671640036,16.53585553661297,2.0100021362304688,3.512665675019008,3.3724971771240178,-4.218593867780655,10.96358822202869,-0.42304834532831137,7.168042699576347,-5.836200914161836,37.5911732971355,-35.83352363275674,3.7955455224523345,8,0.15000534057617188,-3.9699974060058594,-2.509998321533203,-2.509998321533203,4.709999084472656,1,0.05529024362222601,-2.3983711597268313,85.37000274658203,2.309104024192318,85.94999694824219,-1.3636405671653524,85.11000061035156,0.05529024362222601
4270,2016-08-03,83.43000030517578,84.0199966430664,82.94999694824219,83.87000274658203,314381.0,-0.0037019054991864753,1.8919292312768063,0.3464574497482909,60.411310927937976,73.44930261297083,-0.04691815347268857,-3.5311943804982917,-0.6646770190139364,-2.0011045343007368,15.024746711144957,1.0699996948242188,3.78749159151657,2.560999679565427,-4.390258684814654,9.512258043945508,-0.9146295026246207,6.036628861755474,-4.600582684317914,27.148411015528488,-41.14192727840314,3.4756291821900422,8,0.4600028991699219,-3.6599998474121094,-2.200000762939453,-2.200000762939453,4.3600006103515625,2,0.046865588138710335,1.2011809743941637,83.73999786376953,-2.3983711597268313,85.37000274658203,2.309104024192318,85.94999694824219,0.046865588138710335
4271,2016-08-04,84.58000183105469,85.91999816894531,83.4800033569336,83.66000366210938,427146.0,0.013784028786675728,-2.8124955296473786,-2.0908933277847135,69.22573610688369,73.53801050640342,-0.8120088289703915,-4.065006756489737,-1.8994830687731792,-3.0903274943520955,13.855352462587167,2.4899978637695312,4.289068471293433,3.1875011444091825,-3.172346064814647,9.547348353633012,0.007577539797267718,6.367424749021097,-4.9175256060716634,38.71739390446781,-28.853285158633525,3.1799236046119117,8,-0.15999984741210938,-4.810001373291016,-3.3500022888183594,-3.3500022888183594,2.3600006103515625,3,0.04268149127689069,1.8919292312768063,83.43000030517578,1.2011809743941637,83.73999786376953,-2.3983711597268313,85.37000274658203,0.04268149127689069
4272,2016-08-05,85.58000183105469,85.62000274658203,84.51000213623047,84.83999633789062,384436.0,0.011823125778567256,1.7072943803498326,0.804355397807374,70.61405186078929,72.90431108125689,-1.4065318897271908,-4.492803310955864,-2.974093542778675,-4.0151333669430755,12.865888256770964,1.1100006103515625,4.299139875904885,3.6780010223388615,-2.2769121197803486,9.632914164458072,0.7005444512792565,6.6554575933984665,-5.16777286235903,62.47032514579188,-5.065395649910222,2.977456571059602,8,-1.1599998474121094,-5.810001373291016,-4.350002288818359,-4.350002288818359,0.15000152587890625,4,0.04159847490563995,-2.8124955296473786,84.58000183105469,1.8919292312768063,83.43000030517578,1.2011809743941637,83.73999786376953,0.04159847490563995
4273,2016-08-08,85.55000305175781,85.80000305175781,85.08000183105469,85.70999908447266,275055.0,-0.00035053492235370687,3.23525187927746,-0.21620925005670455,71.41953715947523,71.80941105316333,-1.1861685619865199,-3.953524666968775,-3.009631111200548,-3.904721150114341,12.544360457604336,0.720001220703125,4.451592061254161,3.196002197265628,-2.3969989719004303,8.789003366431686,0.39950161268259876,5.992502781848657,-4.462996613720776,87.5422570668201,17.44641180449598,2.796500584583031,8,-1.1300010681152344,-5.780002593994141,-4.320003509521484,-4.320003509521484,-0.12000274658203125,0,0.03717124712727227,1.7072943803498326,85.58000183105469,-2.8124955296473786,84.58000183105469,1.8919292312768063,83.43000030517578,0.03717124712727227
4274,2016-08-09,86.20999908447266,86.37999725341797,85.04000091552734,85.33999633789062,276270.0,0.007714740025380751,1.2148716558320776,-5.437651995612989,64.14944896063034,70.3825549535971,-1.5568234727554255,-4.098273331807491,-3.7288454975912515,-4.498331062232907,12.28385452318671,1.339996337890625,4.458350648410047,3.395498275756836,-1.8470420469011373,8.63803859841481,0.7742281144278564,6.016768437085815,-4.515692924028386,95.04378560291119,26.99382252513604,2.6212701613289857,8,-1.6099967956542969,-6.439998626708984,-4.979999542236328,-4.979999542236328,-0.37000274658203125,1,0.023199165076435158,3.23525187927746,85.55000305175781,1.7072943803498326,85.58000183105469,-2.8124955296473786,84.58000183105469,0.023199165076435158
4275,2016-08-10,86.38999938964844,87.06999969482422,85.91000366210938,86.0,370304.0,0.002087928396790728,-3.0702181769508767,0.4482737453193374,70.57315155035471,69.4919896942564,-1.2857213003463244,-3.836225436996017,-3.9452716951545312,-4.605434395466389,12.780221906932066,1.1599960327148438,4.197870197068426,3.1699985504150447,-1.8454295179450924,8.185426618775182,0.6622845162349762,5.677712584595113,-4.149123479037655,81.05846799901391,12.853361654454545,2.507714034180071,8,-1.3349990844726562,-6.619998931884766,-5.159999847412109,-5.159999847412109,-1.1500015258789062,2,0.02384532437953224,1.2148716558320776,86.20999908447266,3.23525187927746,85.55000305175781,1.7072943803498326,85.58000183105469,0.02384532437953224
4276,2016-08-11,86.05000305175781,87.05000305175781,85.5,86.7300033569336,375815.0,-0.003935598336528789,1.348490015316591,-1.7435932548221762,67.30106455296036,68.27770126928118,-0.8921861075280901,-3.198701913626593,-3.736669337255222,-4.208467830882967,13.729294614580636,1.5500030517578125,3.882354897954329,2.5370021820068303,-2.417421800479957,7.4914261644936175,0.05979019076343661,5.014214173250224,-3.317214365997174,60.15634313234628,-6.175943443309507,2.477211991243393,8,-0.9950027465820312,-5.725002288818359,-6.8950042724609375,-5.355003356933594,-0.7600021362304688,3,0.02022077631679986,-3.0702181769508767,86.38999938964844,1.2148716558320776,86.20999908447266,3.23525187927746,85.55000305175781,0.02022077631679986
4277,2016-08-12,85.79000091552734,86.27999877929688,85.5199966430664,86.04000091552734,327255.0,-0.0030215238467112826,1.0822098200288455,0.367646893828047,60.89062403062988,66.72155745213499,-0.7345074404581027,-2.5105949819497084,-3.598639625518345,-3.9146234435027907,14.56661451035066,0.7600021362304688,3.7017732372622305,1.9235000610351562,-2.5793094602840085,6.426309582354321,-0.32790469962442614,4.174904821694739,-2.614490732131827,36.945835024579445,-24.792026774090047,2.2514047606595824,8,-0.7800025939941406,-5.459999084472656,-7.410001754760742,-5.095001220703125,1.4899978637695312,4,0.013404843380421916,1.348490015316591,86.05000305175781,-3.0702181769508767,86.38999938964844,1.2148716558320776,86.20999908447266,0.013404843380421916
4278,2016-08-15,86.27999877929688,86.62000274658203,85.48999786376953,85.79000091552734,166889.0,0.005711596439449851,-1.0733959081396245,-1.959991455078125,63.96228194112256,66.50524523230933,-1.2089852955555358,-2.5583997617728613,-4.182930014058712,-4.35880418870596,15.57264845432722,1.1300048828125,3.2742699740565797,2.0494979858398494,-1.9452318867225387,6.0442278584022375,0.05213304955864828,4.046862922121051,-2.706039248029967,61.08367534088005,1.6153248505529163,1.997364936281196,8,-1.2700004577636719,-4.6999969482421875,-8.127500534057617,-5.584999084472656,0.5900039672851562,0,-0.006374541378589504,1.0822098200288455,85.79000091552734,1.348490015316591,86.05000305175781,-3.0702181769508767,86.38999938964844,-0.006374541378589504
4279,2016-08-16,85.27999877929688,86.25,85.18000030517578,86.12999725341797,238628.0,-0.011590171698518281,-1.0381035422343323,-1.7346983261969637,62.03111094048296,66.685223011481,0.03624859890325638,-1.1038506705138786,-3.3272157420500292,-3.341489193838214,16.542192517424418,1.0999984741210938,2.757322409390099,0.7249980926513615,-2.359641972403324,3.809638157706047,-0.8173219398759812,2.2673181251787042,-1.347434834945716,5.290926265309253,-55.12198560116904,1.5423200325273396,8,-0.00499725341796875,-3.6149978637695312,-7.127500534057617,-4.584999084472656,1.660003662109375,1,0.001758929737641246,-1.0733959081396245,86.27999877929688,1.0822098200288455,85.79000091552734,1.348490015316591,86.05000305175781,0.001758929737641246
4280,2016-08-17,84.30999755859375,85.55000305175781,83.87000274658203,85.5,323087.0,-0.011374310912145691,1.6046343829102694,1.400005385464631,45.762689947127576,64.07821788261921,1.2786705895137374,-0.0032783264797444645,-2.4944694614361254,-2.391412416465073,17.190288081953835,1.6800003051757812,2.302958689651277,-0.3280029296875,-3.283443798421473,2.627437939046473,-1.8057233640544865,1.1497175046794865,2.850006103515625,13.836313515303173,-43.067214698280445,1.47772043436699,8,1.160003662109375,-2.2799949645996094,-6.222497940063477,-3.6149978637695312,3.4599990844726562,2,0.018147299532698336,-1.0381035422343323,85.27999877929688,-1.0733959081396245,86.27999877929688,1.0822098200288455,85.79000091552734,0.018147299532698336
4281,2016-08-18,85.20999908447266,85.36000061035156,84.43000030517578,84.72000122070312,299563.0,0.010674908693401708,1.3544284238075464,-0.41176206595886544,46.105271273379095,61.35502003957363,0.5335394828353088,-0.6507501200649983,-3.5424733357627645,-3.2828354694775896,17.873407536108658,1.0500030517578125,2.163847276641505,0.39049873352050213,-2.197183772190513,2.9781812392315175,-0.9033425193350126,1.684339986376017,1.8842045593261787,48.727139559659086,-4.485472974169504,1.2938412528555086,8,0.26000213623046875,-2.4099960327148438,-7.059999465942383,-4.5149993896484375,2.4300003051757812,3,0.0003520570310902027,1.6046343829102694,84.30999755859375,-1.0381035422343323,85.27999877929688,-1.0733959081396245,86.27999877929688,0.0003520570310902027
4282,2016-08-19,84.30000305175781,85.36000061035156,83.62999725341797,84.97000122070312,346848.0,-0.010679451267365025,1.386216548980816,-1.367349163098482,44.557475452816085,58.370346516611505,1.3889347380006285,0.46003955700379606,-2.7334981695912006,-2.3689864611118594,18.8111941117607,1.7300033569335938,2.1713910536057455,-0.6319972991943388,-2.8869621474603804,1.6229675490717028,-1.7594797233273596,0.495485124938682,2.7297165740966847,22.408179512434103,-27.819247095581034,1.1274824241330235,8,1.0499954223632812,-1.5,-5.810003280639648,-3.6050033569335938,2.8600006103515625,4,0.011743746476043482,1.3544284238075464,85.20999908447266,1.6046343829102694,84.30999755859375,-1.0381035422343323,85.27999877929688,0.011743746476043482
4283,2016-08-22,84.91999816894531,85.61000061035156,84.12000274658203,84.26000213623047,347766.0,0.007354627458397989,-2.1702257176946116,-0.9850713976633492,56.6893559378333,57.54144729185627,0.7489337688910069,-0.054039332589752576,-3.4003910554714594,-2.9849969155085745,19.284812692286323,1.4899978637695312,1.9495781587020105,-0.08100204467773153,-2.2389922266478095,2.0769881372923464,-1.1599971356627634,0.9979930463073003,1.973732562011719,49.236624549735154,-2.4822458082515126,1.078995090985039,8,0.43000030517578125,-2.0099945068359375,-6.417499542236328,-4.224998474121094,2.220001220703125,0,0.0277908697743543,1.386216548980816,84.30000305175781,1.3544284238075464,85.20999908447266,1.6046343829102694,84.30999755859375,0.0277908697743543
4284,2016-08-23,86.16000366210938,86.31999969482422,84.9000015258789,85.19999694824219,345183.0,0.014602043333739934,1.2187492549412298,1.4545643705133688,64.00002817009417,56.811100249605104,-0.5575407429772241,-1.128213783831029,-4.622916301190841,-4.187740312785593,19.787656226811563,1.4199981689453125,1.6308186688093116,1.0170032501220732,-1.046954258810075,3.0809607590542214,-0.014975504343993862,2.04898200458814,0.6031777297460934,94.05219749052708,37.60497138143316,1.0319787544660735,8,-0.8200035095214844,-3.25,-7.605005264282227,-5.465003967285156,1.6299972534179688,1,0.008240471846508113,-2.1702257176946116,84.91999816894531,1.386216548980816,84.30000305175781,1.3544284238075464,85.20999908447266,0.008240471846508113
4285,2016-08-24,86.48999786376953,86.9000015258789,85.1500015258789,85.5999984741211,389757.0,0.0038300161053181903,1.0467755896026485,0.9270762139394421,60.69428460850376,56.077013589109924,-0.9743184342447506,-1.2182341922411979,-4.946709353508595,-4.46955295128916,19.62285682099924,1.75,1.300328551555424,1.1549976348876925,-0.6277679835553016,2.9377632533306866,0.26361482566619543,2.0463804441091895,-2.8600006103515625,87.46167809130063,27.583216240110346,0.8913828092214988,8,-1.2249984741210938,-2.9949951171875,-7.657499313354492,-5.7949981689453125,0.9900054931640625,2,0.00520296668691711,1.2187492549412298,86.16000366210938,-2.1702257176946116,84.91999816894531,1.386216548980816,84.30000305175781,0.00520296668691711
4286,2016-08-25,85.56999969482422,86.20999908447266,84.9800033569336,86.20999908447266,275995.0,-0.010637046961134211,2.843740314235987,-0.7191009309582184,49.94349064858597,54.8606654355495,-0.1447959982275222,-0.27616626030518887,-3.987551495764876,-3.495535854505704,19.410941109362508,1.5099945068359375,1.0846256413758653,0.21199951171874432,-1.5704129812513372,1.9944120046888258,-0.6792067347662964,1.103205758203785,-1.8746023559570375,59.32721427138211,-0.2141661160815076,0.8912062464850424,8,-0.30500030517578125,-1.6799964904785156,-6.135000228881836,-4.875,1.6100006103515625,3,0.025709909502024342,1.0467755896026485,86.48999786376953,1.2187492549412298,86.16000366210938,-2.1702257176946116,84.91999816894531,0.025709909502024342
4287,2016-08-26,87.87999725341797,88.29000091552734,85.44999694824219,85.69999694824219,723928.0,0.026995413893094566,-1.119405704395157,-3.406253725293851,60.46719663510939,54.47232262377026,-2.377130941407543,-2.5657044158492823,-6.2545955968999465,-5.741685044102169,19.495164061771277,2.8400039672851562,0.8221531458306544,2.425497055053711,0.32715249975662175,4.5238416103508,1.3763247774051592,3.4746693327022626,-4.120507830810553,90.16777356971659,32.756857886188214,1.0491722776485457,8,-1.9199981689453125,-3.4249954223632812,-7.819997787475586,-7.18499755859375,1.0300064086914062,4,-0.0027309725906961013,2.843740314235987,85.56999969482422,1.0467755896026485,86.48999786376953,1.2187492549412298,86.16000366210938,-0.0027309725906961013
4288,2016-08-29,87.55000305175781,87.94999694824219,86.58000183105469,87.44000244140625,260725.0,-0.003755054756187093,2.0110166507369587,0.05045898851041342,56.203733465199655,53.82483623762767,-2.06522155939453,-2.175558121414909,-6.019996308181206,-5.3519872640192006,19.216805726495604,1.3699951171875,0.6187763014348349,1.9865028381347685,-0.3104452156385946,4.2834508919081316,0.838028811248094,3.134976865021443,-3.609293169433599,78.17115053090693,24.466312622083514,1.1484740268866789,8,-1.5900039672851562,-2.56500244140625,-7.447504043579102,-6.855003356933594,1.1399993896484375,0,-0.004454590246191992,-1.119405704395157,87.87999725341797,2.843740314235987,85.56999969482422,1.0467755896026485,86.48999786376953,-0.004454590246191992
4289,2016-08-30,88.37000274658203,89.4000015258789,87.83000183105469,87.87999725341797,382895.0,0.009366072715490947,-4.322065897687891,4.454570675544458,58.653876292881236,55.25719027604474,-2.682950185546659,-2.773081785785976,-6.936533414780186,-6.097967313556239,19.911189315773377,1.8499984741210938,0.5613081935014179,2.5750022888183537,0.12378099901314954,5.026223578623558,1.3493916439157516,3.8006129337209558,-4.255321222929695,76.69685054320621,25.359355445120748,1.2256106449025999,8,-1.8550033569335938,-2.8300018310546875,-7.837503433227539,-7.6750030517578125,-1.2600021362304688,1,-0.013918788261904513,2.0110166507369587,87.55000305175781,-1.119405704395157,87.87999725341797,2.843740314235987,85.56999969482422,-0.013918788261904513
4290,2016-08-31,87.33999633789062,88.80999755859375,87.19000244140625,88.36000061035156,438685.0,-0.01165561136899751,-1.454552810755199,-2.081618036309283,55.317371762536304,56.280756997062205,-1.316368950227698,-1.5126851493874085,-6.01637892442659,-5.029995836444925,20.67201252043202,1.6199951171875,0.3968371317835846,1.3494960784912138,-0.924831616462015,3.6238237734444425,0.21233223101459942,2.486659925967828,-2.9081956141046987,53.39352847560491,3.040544539929982,1.137163847476617,8,-0.8249969482421875,-1.7999954223632812,-6.337495803833008,-6.644996643066406,-0.18999481201171875,2,0.005152331079747219,-4.322065897687891,88.37000274658203,2.0110166507369587,87.55000305175781,-1.119405704395157,87.87999725341797,0.005152331079747219
4291,2016-09-01,88.19000244140625,88.63999938964844,87.45999908447266,87.58000183105469,446289.0,0.009732151810806444,-1.776451369690877,-0.5980373090789415,59.433973015201815,57.93370117066062,-1.8988969196207108,-2.19068994678814,-7.034390098236798,-5.836069998075317,20.864654625003336,1.3000030517578125,0.3487420738184426,2.0190021514892607,-0.354819529221146,4.392823832199667,0.8320913111340644,3.205912991844457,-3.4601096694947415,69.36714728577361,16.602850171750923,1.1869108403552027,9,-1.4300003051757812,-2.470001220703125,-6.55000114440918,-7.495002746582031,-4.069999694824219,3,-0.008050788806184483,-1.454552810755199,87.33999633789062,-4.322065897687891,88.37000274658203,2.0110166507369587,87.55000305175781,-0.008050788806184483
4292,2016-09-02,89.13999938964844,89.26000213623047,87.75,88.5,401786.0,0.010772161491585885,2.4318039950062422,1.049178277509568,60.84978072714307,58.39597059169504,-2.335771462241027,-3.014880441779624,-7.857576974788429,-6.713810902016533,21.153784827997484,1.5100021362304688,0.6276508299759058,2.790999221801755,0.09213447563163868,5.489863967971871,1.4415668487166897,4.14043159488682,-4.129900092498886,90.78006509335187,37.45424991000085,1.3494323730850613,9,-1.9899978637695312,-2.9650001525878906,-7.444997787475586,-8.444999694824219,-5.339996337890625,4,-0.021987874106944028,-1.776451369690877,88.19000244140625,-1.454552810755199,87.33999633789062,-4.322065897687891,88.37000274658203,-0.021987874106944028
4293,2016-09-05,88.7300033569336,89.5199966430664,88.55999755859375,89.4800033569336,330737.0,-0.004599461919700842,1.3132882303195206,-1.1718761175881554,63.70138074591185,58.362787544563666,-1.484613750422497,-2.481667982693338,-7.139164459248548,-6.232889963103389,21.436308883566753,0.9599990844726562,0.8525463797893025,2.222003173828128,-0.6479334313381031,5.091939778994359,0.7870348712450124,3.6569714764112433,-3.456509926060278,66.09462437417525,6.416249486733292,1.4349683025831153,9,-1.4800033569335938,-2.495006561279297,-7.605001449584961,-8.035003662109375,-5.780006408691406,0,0.0020286295319036363,2.4318039950062422,89.13999938964844,-1.776451369690877,88.19000244140625,-1.454552810755199,87.33999633789062,0.0020286295319036363
4294,2016-09-06,88.20999908447266,88.91000366210938,87.80999755859375,88.8499984741211,347607.0,-0.005860523529669259,1.8947157083199486,0.85333251953125,66.06262015204753,58.95926927162409,-0.7188296008907997,-1.9016445230383567,-6.378126904395245,-5.664542887361179,21.349214221664496,1.100006103515625,1.1820679388032431,1.6019989013671818,-1.3620503263089603,4.566048129043324,0.11997428752911787,3.0840235152052458,-2.5967853966238863,43.77678890100427,-20.803881499421067,1.4820246138380677,9,-0.9599990844726562,-1.9750022888183594,-6.577497482299805,-7.5149993896484375,-5.5800018310546875,1,0.005441598026476813,1.3132882303195206,88.7300033569336,2.4318039950062422,89.13999938964844,-1.776451369690877,88.19000244140625,0.005441598026476813
4295,2016-09-07,88.44999694824219,88.94999694824219,88.0999984741211,88.58000183105469,376504.0,0.0027207557676052208,-1.0481845757882158,0.20313282311708747,64.11150358375895,60.53349293108775,-0.7281346012975973,-2.08636877566002,-6.434453597886801,-5.827646355343404,21.041435926344036,0.8499984741210938,1.3617397625987877,1.738996887207037,-1.3343106197725518,4.812304394186626,0.20234313371724966,3.275650640696824,-2.524240623976013,48.058205682794586,-17.762464212628664,1.5366537534897917,9,-0.9650001525878906,-2.2150001525878906,-6.6199951171875,-7.754997253417969,-6.0,2,-0.015149761267654327,1.8947157083199486,88.20999908447266,1.3132882303195206,88.7300033569336,2.4318039950062422,89.13999938964844,-0.015149761267654327
4296,2016-09-08,87.79000091552734,88.83000183105469,86.9800033569336,88.22000122070312,484869.0,-0.007461798253097118,1.24242031913959,3.3075704225352114,65.53874248694068,61.09699802573567,0.3127771491261626,-1.3590098351833717,-5.584352579894187,-5.084552270804949,20.65975290019525,1.8499984741210938,1.3545839901480576,0.9920009613037166,-2.1009702408899216,4.084972163497355,-0.5544846397931025,2.5384865624005357,-1.5767053657571495,31.889751953911126,-37.79381121233405,1.5464856010968195,9,0.2599983215332031,-1.2900009155273438,-5.959999084472656,-7.095001220703125,-6.680000305175781,3,-0.007290117131497187,-1.0481845757882158,88.44999694824219,1.8947157083199486,88.20999908447266,1.3132882303195206,88.7300033569336,-0.007290117131497187
4297,2016-09-09,86.94000244140625,87.56999969482422,86.47000122070312,87.5199966430664,406522.0,-0.009682178667921093,2.2352881778096916,1.3488227675165452,58.813288737514014,61.386948611548384,1.134745696443673,-0.44105163014233995,-4.5389234008570725,-4.151083912715492,20.13700749031794,1.3199996948242188,1.361169328846998,0.08450241088867472,-2.9721112655245605,3.14111608730191,-1.443804427317943,1.6128092490952923,2.5799942016601562,15.409899216797701,-54.51123357208128,1.5283068382066192,9,1.0549964904785156,-0.3650054931640625,-4.845001220703125,-6.245002746582031,-6.3899993896484375,4,-0.03243615844990089,1.24242031913959,87.79000091552734,-1.0481845757882158,88.44999694824219,1.8947157083199486,88.20999908447266,-0.03243615844990089
4298,2016-09-12,85.7300033569336,85.7300033569336,84.5199966430664,85.58000183105469,470947.0,-0.013917633431033583,15.133258735567875,-0.258625905999658,48.11898133098733,60.21640472689351,2.3014502040200853,0.7648444790608693,-3.080983149084659,-2.8586941444556544,19.216659322567363,2.4200057983398438,1.5386466007064712,-1.0979969024658232,-4.186145057022429,1.990151252090783,-2.6420709797441333,0.446077174812487,3.7289933776855406,27.3139194246438,-37.92082815061629,1.5440740772783064,9,1.2899932861328125,0.8449935913085938,-3.6350021362304688,-5.035003662109375,-2.1300048828125,0,-0.022512542045989403,2.2352881778096916,86.94000244140625,1.24242031913959,87.79000091552734,-1.0481845757882158,88.44999694824219,-0.022512542045989403
4299,2016-09-13,85.43000030517578,86.7300033569336,85.26000213623047,86.5,461548.0,-0.0034993939112396566,-1.0851139813106363,-7.133258735567876,45.35088541178675,59.10901735458799,2.392112890332797,1.1348455860988906,-2.4907931324849244,-2.47529248564463,18.46512215309803,1.470001220703125,1.3942520238587406,-1.4055000305175724,-4.478509891705627,1.6675098306704825,-2.942004961111607,0.13100490007646215,3.8314364257812485,20.541841973378062,-40.151273076672595,1.5365049305940297,9,1.589996337890625,1.1449966430664062,-3.3349990844726562,-4.7350006103515625,-2.2300033569335938,1,-0.029029654080234613,15.133258735567875,85.7300033569336,2.2352881778096916,86.94000244140625,1.24242031913959,87.79000091552734,-0.029029654080234613
4300,2016-09-14,85.83999633789062,86.31999969482422,85.54000091552734,85.91999816894531,349816.0,0.004799204392487821,-1.29413876671753,0.07476808773093185,51.23965494653465,58.19853756918054,1.9522675166340662,0.8910341203107066,-2.5595575826711894,-2.879293153203051,18.43840953142765,0.8899993896484375,1.337394804420839,-1.0720039367675724,-3.950304595958727,1.806296722423582,-2.5111542663631496,0.36714639282800476,3.2317827895507776,30.626406170066257,-28.990324162397894,1.4391503295955788,9,1.1800003051757812,0.7350006103515625,-3.6549949645996094,-5.144996643066406,-3.0699996948242188,2,-0.037395144704307604,-1.0851139813106363,85.43000030517578,15.133258735567875,85.7300033569336,2.2352881778096916,86.94000244140625,-0.037395144704307604
4301,2016-09-15,85.23999786376953,85.66000366210938,84.81999969482422,85.55000305175781,393251.0,-0.006989730891405532,2.1697879629762915,3.8749761586877742,35.620906884744514,55.39532936446959,2.3353929036949808,1.5741001962177847,-1.6411529991458167,-2.263794058168102,18.336720738971426,1.0199966430664062,1.1535214444046176,-1.6735023498535213,-4.548097379148047,1.201092679441004,-3.110799864500777,-0.23620483520626578,3.649709964296875,23.60657377992346,-30.81775119978969,1.437297514647262,9,1.779998779296875,1.3349990844726562,-2.8274974822998047,-4.5449981689453125,-1.839996337890625,3,-0.03273112371478848,-1.29413876671753,85.83999633789062,-1.0851139813106363,85.43000030517578,15.133258735567875,85.7300033569336,-0.03273112371478848
4302,2016-09-16,85.29000091552734,85.29000091552734,84.19000244140625,84.86000061035156,735027.0,0.0005866148875053323,4.116268341583719,-1.3870745453203062,37.303360962023625,52.46221605514867,1.8794832779148862,1.6886458868010124,-1.406868557100779,-2.2772507218702174,18.80791554346236,1.0999984741210938,1.078287085719893,-1.6729991912841768,-4.3877556128066715,1.0417572302383178,-3.0303774020454313,-0.3156209805229224,3.424918465139058,43.30701093045539,-7.778339994800753,1.357378210761249,9,1.279998779296875,1.2849960327148438,-2.6000003814697266,-4.595001220703125,-1.6200027465820312,4,-0.04900926556813767,2.1697879629762915,85.23999786376953,-1.29413876671753,85.83999633789062,-1.0851139813106363,85.43000030517578,-0.04900926556813767
4303,2016-09-19,87.27999877929688,87.62999725341797,85.94999694824219,85.94999694824219,474400.0,0.023332135565814482,-1.5263127703268589,3.093025318926208,44.58786494380235,50.07613214312143,-0.37752929831323456,-0.12172204225522876,-3.1197001459223372,-4.220675532638637,19.306024393640897,2.339996337890625,0.9089397816303944,0.19899864196777628,-2.3414193771003227,2.7394166610358752,-1.071210367566266,1.4692076515018186,1.1634255850139112,89.82561040792926,40.245793838565106,1.270209009534048,9,-0.7099990844726562,-0.7050018310546875,-4.60999870300293,-6.584999084472656,-4.6399993896484375,0,-0.0771081097807651,4.116268341583719,85.29000091552734,2.1697879629762915,85.23999786376953,-1.29413876671753,85.83999633789062,-0.0771081097807651
4304,2016-09-20,86.87000274658203,87.41999816894531,86.87000274658203,87.25,263964.0,-0.004697479817244221,-1.894733671973819,-0.2857118272661565,47.51325861093192,48.2318827016962,-0.19847253925701125,0.3627932248414538,-2.4473839722791695,-3.7551600690150337,19.49576114677865,0.5499954223632812,0.6108468999393892,-0.24649734497070597,-2.7523333998702952,2.2593387099288833,-1.4994153724205006,1.0064206824790887,1.318216302354486,77.9071031100919,27.619596646984768,1.2529180274497964,9,-0.3600006103515625,-0.29500579833984375,-3.575002670288086,-6.1750030517578125,-10.25,1,-0.03764250223405918,-1.5263127703268589,87.27999877929688,4.116268341583719,85.29000091552734,2.1697879629762915,85.23999786376953,-0.03764250223405918
4305,2016-09-21,86.94000244140625,87.6500015258789,86.72000122070312,87.25,371968.0,0.000805798234269961,-1.4800008138020833,0.8157889453289698,42.791219931150515,45.7043801954973,-0.5645596526798187,0.34597357083407587,-2.290106150209567,-3.750467104093971,19.470750872195744,0.9300003051757812,0.2829519239777767,-0.198997879028326,-2.689180254922249,2.291184496865597,-1.4440890669752804,1.0460933089186284,1.0083236110784526,79.47978981674014,30.30012951171576,1.2450911879469593,9,-1.0200004577636719,-0.3650054931640625,-3.470001220703125,-6.245002746582031,-11.490005493164062,2,-0.04301823542833072,-1.894733671973819,86.87000274658203,-1.5263127703268589,87.27999877929688,4.116268341583719,85.29000091552734,-0.04301823542833072
4306,2016-09-22,87.7699966430664,88.23999786376953,87.58999633789062,87.66000366210938,350868.0,0.00954674693297286,-4.199853520095212,-0.35481886198070484,41.988269444070156,43.83493360733687,-1.5619450846836287,-0.32754503569108806,-2.940066807140852,-4.493956797326561,19.65659412574129,1.2999954223632812,-0.036731392499689264,0.5209964752197322,-1.8697392990888915,2.911732249528356,-0.6743714119345725,1.716364362374037,-3.5799942016601562,88.39501847069084,42.64020872410413,1.1953678871543085,9,-1.5549964904785156,-1.1949996948242188,-4.019994735717773,-7.0749969482421875,-12.229995727539062,3,-0.056967075210603735,-1.4800008138020833,86.94000244140625,-1.894733671973819,86.87000274658203,-1.5263127703268589,87.27999877929688,-0.056967075210603735
4307,2016-09-23,87.63999938964844,87.63999938964844,87.0199966430664,87.5999984741211,482943.0,-0.0014811126625267068,29.99942780850658,0.3636678920718596,43.409876536376245,43.31169974126897,-1.4775961363487795,-0.22814692435639472,-2.5804449033769146,-4.268550771787915,18.833133723366025,0.75,-0.3585679782424336,0.4029991149902372,-1.9767853267242401,2.7827835567047146,-0.7868931058669943,1.5928913358474688,-3.3689970397949196,73.79920374473188,29.35247699796291,1.1898922208572378,9,-1.4249992370605469,-1.06500244140625,-3.5049972534179688,-6.944999694824219,-12.159996032714844,4,-0.04837971124256235,-4.199853520095212,87.7699966430664,-1.4800008138020833,86.94000244140625,-1.894733671973819,86.87000274658203,-0.04837971124256235
4308,2016-09-26,87.16000366210938,87.62000274658203,86.8499984741211,87.33000183105469,593089.0,-0.005476902451870158,1.0533447265625,-4.249856952126645,43.620905907840694,43.119479796386074,-0.864314898654257,0.23308323944999643,-1.8806943334763844,-3.730735194197848,17.926633226998145,0.7900009155273438,-0.679945197108637,-0.057496643066400566,-2.4328693766567113,2.31787609052391,-1.245183009861563,1.130189723728762,-2.8096214019775374,28.94759297090283,-14.940122548453328,1.1876863667951565,9,-0.9450035095214844,-0.34000396728515625,-3.085002899169922,-6.465003967285156,-12.240005493164062,0,-0.040041364691695835,29.99942780850658,87.63999938964844,-4.199853520095212,87.7699966430664,-1.4800008138020833,86.94000244140625,-0.040041364691695835
4309,2016-09-27,87.13999938964844,88.69999694824219,85.97000122070312,88.48999786376953,625743.0,-0.00022951206540200442,2.0847467855187785,7.941253029351046,41.82271565239588,42.07315320814843,-0.6439574953234768,0.16465598890337674,-1.6298668673304917,-3.6575498797352566,16.622027262686707,2.7299957275390625,-0.862335489616612,-0.016000747680664062,-2.328596842440035,2.296595347078707,-1.1722987950603567,1.1402972996990286,-2.7118248174438406,42.857142857142854,-0.4822539012997069,1.1562980473796882,9,-0.6949996948242188,-0.2849998474121094,-3.009998321533203,-6.444999694824219,-12.290000915527344,1,-0.05164103777277007,1.0533447265625,87.16000366210938,29.99942780850658,87.63999938964844,-4.199853520095212,87.7699966430664,-0.05164103777277007
4310,2016-09-28,87.79000091552734,88.31999969482422,87.5199966430664,87.54000091552734,458623.0,0.007459278522282453,-4.517099863201095,-0.1851853944966572,49.99999999999999,43.6708302209546,-1.1044014497080639,-0.4742170982482179,-2.1611714458939986,-4.253403940440293,15.686113109646193,1.1800003051757812,-0.7862580020022847,0.6115005493164034,-1.7173327023603377,2.9403338009931446,-0.5529160765219672,1.775917175154774,-3.190953448281249,66.66675982181283,20.975258599197318,1.1644166258383735,9,-1.345001220703125,-0.9350013732910156,-3.664999008178711,-7.095001220703125,-12.790000915527344,2,-0.127235426044627,2.0847467855187785,87.13999938964844,1.0533447265625,87.16000366210938,29.99942780850658,87.63999938964844,-0.127235426044627
4311,2016-09-29,87.4800033569336,88.66999816894531,86.75,88.3499984741211,673015.0,-0.003531126043523236,1.5430531836417103,-3.47998046875,53.619316932485845,45.48371421767262,-0.4953336376975699,-0.23203471736576375,-1.6991372990382274,-3.8777380538862047,14.512877292772997,1.9199981689453125,-0.6429265502059849,0.3370029449462919,-1.9481444377169623,2.622150327609546,-0.8055707463853423,1.4795766362779261,-2.7169179104476484,55.31152012430623,5.5504375039104445,1.1425736913316276,9,-0.15500640869140625,-0.6250038146972656,-3.1000022888183594,-6.785003662109375,-13.310005187988281,3,-0.13751721475829048,-4.517099863201095,87.79000091552734,2.0847467855187785,87.13999938964844,1.0533447265625,87.16000366210938,-0.13751721475829048
4312,2016-09-30,87.18000030517578,87.7699966430664,85.69000244140625,86.45999908447266,582323.0,-0.0034293900348145723,1.1894746141120158,-0.8275922548056686,61.06869962260634,47.31491807087306,0.1128244325441301,-0.0910678293674323,-1.2626009178626418,-3.523363464880049,12.793192307671047,2.0799942016601562,-0.6076692433855868,0.1349998474121037,-1.9487873130042033,2.2187870078284107,-0.9068937327960498,1.1768934276202572,-2.2594383986195794,49.50168049760979,-2.970808354692963,1.0418935802081561,9,0.0149993896484375,-0.3250007629394531,-2.602499008178711,-6.4850006103515625,-12.590003967285156,4,-0.13351685419709025,1.5430531836417103,87.4800033569336,-4.517099863201095,87.79000091552734,2.0847467855187785,87.13999938964844,-0.13351685419709025
4313,2016-10-03,88.91000366210938,89.2699966430664,87.18000030517578,87.19999694824219,484883.0,0.019844039353953624,-1.3885672433035714,2.375005298181664,71.80456483226303,50.0139520954654,-1.5216667866747713,-1.9045414168749062,-2.881187567307421,-5.174971062403188,11.165430461593909,2.089996337890625,-0.2868081608345392,1.8560031890869197,-0.25973655182819755,3.971742930002037,0.7981333186293682,2.9138730595444713,-3.8382643538857337,89.94431385419308,32.05173790309665,1.057869870457558,10,-1.4300041198730469,-2.055004119873047,-3.702503204345703,-8.215003967285156,-14.850006103515625,0,-0.15105162244976067,1.1894746141120158,87.18000030517578,1.5430531836417103,87.4800033569336,-4.517099863201095,87.79000091552734,-0.15105162244976067
4314,2016-10-04,88.69000244140625,89.80000305175781,88.66000366210938,89.0,519844.0,-0.002474425954802628,-5.162240184757506,-0.18128441021888692,68.2927378678811,52.84745408843547,-1.1357892911110952,-1.7357273792988792,-2.5429365193769087,-4.881687855350393,10.102551680475147,1.1399993896484375,0.03108942979027063,1.612001800537115,-0.5688398565621924,3.7928434576364225,0.5215809719874613,2.702422629086769,-3.3663676930920445,72.99268989021841,11.169830806441404,1.090420828549653,10,-0.9449996948242188,-1.6949996948242188,-3.2175025939941406,-7.995002746582031,-14.680000305175781,1,-0.15525993791192194,-1.3885672433035714,88.91000366210938,1.1894746141120158,87.18000030517578,1.5430531836417103,87.4800033569336,-0.15525993791192194
4315,2016-10-05,87.11000061035156,88.0,86.4000015258789,88.0,900403.0,-0.01781488090609229,2.5955046547910916,2.870988383540067,60.66136523587191,54.92224250974677,0.526198061576963,-0.2753809005650112,-0.8390072170317495,-3.241478186063361,8.605486800745604,2.2900009155273438,0.10605954073552937,0.09899978637695028,-1.9845298455943663,2.182529418348267,-0.942765029608708,1.1407646023626086,-1.4282563977618707,34.54982866350106,-30.780820926072963,1.041764815985661,10,0.6350021362304688,-0.11499786376953125,-1.0825004577636719,-6.220001220703125,-14.569999694824219,2,-0.14074161462895884,-5.162240184757506,88.69000244140625,-1.3885672433035714,88.91000366210938,1.1894746141120158,87.18000030517578,-0.14074161462895884
4316,2016-10-06,87.1500015258789,87.77999877929688,86.30999755859375,87.48999786376953,588061.0,0.00045920003727562,2.1956611878659213,0.3820186191643664,60.61644849719993,56.83408383872719,0.4347172784331974,-0.38555496878203144,-0.8313659875266808,-3.203981274427889,7.853891123194456,1.470001220703125,0.1793021245211719,0.1710006713867216,-1.8815820301327335,2.2235833729061767,-0.8552906793730131,1.1972920221464562,-1.1387966061557648,35.52308680430513,-31.24700501985314,1.0262913507597304,10,0.595001220703125,-0.154998779296875,-1.1225013732910156,-6.260002136230469,-14.720001220703125,3,-0.13941481713308979,2.5955046547910916,87.11000061035156,-5.162240184757506,88.69000244140625,-1.3885672433035714,88.91000366210938,-0.13941481713308979
4317,2016-10-07,84.12000274658203,87.02999877929688,84.12000274658203,87.02999877929688,860660.0,-0.03476762738090289,1.0,8.558904048110582,33.87756373077566,55.75149026349774,3.2552160129493046,2.55325066171784,2.184968628419199,-0.13758732408329877,7.7722005192497665,3.029998779296875,0.22467562646876615,-2.7179981231689396,-5.136650822813323,-0.2993454235245565,-3.927324472991131,-1.508671773346748,5.680000305175781,0.0,-61.215992317991635,1.2093263498221902,10,2.8400001525878906,2.8400001525878906,2.1199989318847656,-3.2300033569335938,-12.530006408691406,4,-0.1182834552159,2.1956611878659213,87.1500015258789,2.5955046547910916,87.11000061035156,-5.162240184757506,88.69000244140625,-0.1182834552159
4318,2016-10-10,83.80000305175781,84.8499984741211,82.9800033569336,84.22000122070312,797637.0,-0.003804085644032118,1.2261943687556767,0.14432946444723518,34.19155517875649,54.90358354420447,3.406731276542203,2.868305466718027,2.5060018173434457,0.19879442096714683,8.555938659534712,1.8699951171875,0.200321042391451,-2.941497802734375,-5.679244143755682,-0.20375146171306824,-4.310370973245028,-1.5726246322237216,5.8863999938964895,12.023456473854779,-45.1363458437053,1.3688731705106565,10,2.5900001525878906,2.5900001525878906,2.862497329711914,-2.910003662109375,-10.800003051757812,0,-0.10990461072153856,1.0,84.12000274658203,2.1956611878659213,87.1500015258789,2.5955046547910916,87.11000061035156,-0.10990461072153856
4319,2016-10-11,82.94999694824219,83.80000305175781,82.41000366210938,83.5999984741211,653915.0,-0.010143270555618367,1.6475909523567323,1.5476294277929155,30.981871288036032,52.79045813176404,4.02293623987741,3.7133763539204665,3.399733546984635,1.0267154509434846,9.37614814473241,1.3899993896484375,0.13371814737557486,-3.667503738403326,-6.844738839943034,-0.4902686368636182,-5.25612128917318,-2.078886187633472,6.468150109863288,9.659993558002544,-42.8309411290404,1.588617550769852,10,3.1550064086914062,3.1550064086914062,3.792501449584961,-2.0,-8.539993286132812,1,-0.10717299236545452,1.2261943687556767,83.80000305175781,1.0,84.12000274658203,2.1956611878659213,87.1500015258789,-0.10717299236545452
4320,2016-10-12,82.62999725341797,83.9000015258789,82.25,82.91999816894531,753193.0,-0.0038577420927922157,-2.1428737511353315,0.44615420730776906,24.248528399969416,49.52703718370665,3.9493296930795623,3.984866737975537,3.7706356480464933,1.3254191692282404,10.262558723837342,1.6500015258789062,0.07768732423181746,-3.8270034790039062,-7.461078316492433,-0.1929286415153797,-5.6440408977481695,-2.009966060259643,6.367661200927742,6.871561253152472,-39.38086889470005,1.8170374187442628,10,3.3950042724609375,3.3950042724609375,4.11250114440918,-1.6800003051757812,-6.9799957275390625,2,-0.1043204090973262,1.6475909523567323,82.94999694824219,1.2261943687556767,83.80000305175781,1.0,84.12000274658203,-0.1043204090973262
4321,2016-10-13,82.44999694824219,82.44999694824219,81.58000183105469,82.19999694824219,910052.0,-0.002178389339935971,5.9599609375,-0.8620662439820052,24.127641189240663,45.42247513555491,3.733395279975568,4.1583298027494635,3.9634225790805147,1.4632209573819637,11.499066999062228,1.0499954223632812,0.01985826565052662,-3.8675037384033146,-7.891553877515193,0.15654640070856374,-5.879528807959247,-1.8554786688473826,6.007848829755872,15.96322209809867,-25.697450852704087,2.012025069555938,10,3.2400054931640625,3.2400054931640625,4.409999847412109,-1.5,-5.8600006103515625,3,-0.12019401333557145,-2.1428737511353315,82.62999725341797,1.6475909523567323,82.94999694824219,1.2261943687556767,83.80000305175781,-0.12019401333557145
4322,2016-10-14,81.11000061035156,82.86000061035156,80.8499984741211,82.30000305175781,1238223.0,-0.016252230290946024,-1.3508704614204003,-4.760009765625,22.222245575097247,39.91332855142538,4.606205116192427,5.448459934988847,5.268660379735607,2.752958062833727,12.547589911657841,2.0100021362304688,-0.22417007920670073,-4.998500061035159,-9.634862833892456,-0.3621372881778626,-7.316681447463807,-2.680318674606511,6.660060772952164,6.500053405761719,-35.249859995566254,2.318181386428647,10,4.215000152587891,4.215000152587891,6.164999008178711,-0.160003662109375,-4.910003662109375,4,-0.10701516754850093,5.9599609375,82.44999694824219,-2.1428737511353315,82.62999725341797,1.6475909523567323,82.94999694824219,-0.10701516754850093
4323,2016-10-17,80.55000305175781,81.13999938964844,79.62000274658203,81.01000213623047,1013351.0,-0.006904174015285092,3.2222504794905213,0.3865530594450428,21.17238948732907,34.6777342869196,4.308736656202996,5.774471637297893,5.78764263307508,3.26435868276198,13.45732074304426,1.5199966430664062,-0.526210249838968,-5.221997833251947,-10.440692562441768,-0.0033031040621267493,-7.831345197846858,-2.612650468657037,6.389650782443994,21.728985290237937,-19.059612756723922,2.609347364594912,10,3.259998321533203,4.159999847412109,6.734994888305664,0.399993896484375,-4.530006408691406,0,-0.11123533673996122,-1.3508704614204003,81.11000061035156,5.9599609375,82.44999694824219,-2.1428737511353315,82.62999725341797,-0.11123533673996122
4324,2016-10-18,83.5999984741211,83.9800033569336,81.0,81.0,945077.0,0.03786462205846841,-1.2923116198681288,-5.652181845322011,34.8517646903062,31.810000892967853,0.5149465902072166,2.6002510020882283,2.7099505719684203,0.1830085306033169,13.812899384212479,3.4300003051757812,-0.8209146960156062,-2.008502197265628,-7.286909447086046,3.2699050525547904,-4.647705822175837,0.6307014276445813,2.314904207813939,91.28429289871455,51.547961876416394,2.6392036249102104,10,0.10000228881835938,1.1100044250488281,3.197498321533203,-2.6500015258789062,-8.720001220703125,1,-0.126794242435332,3.2222504794905213,80.55000305175781,-1.3508704614204003,81.11000061035156,5.9599609375,82.44999694824219,-0.126794242435332
4325,2016-10-19,83.19999694824219,83.38999938964844,82.81999969482422,83.3499984741211,701547.0,-0.0047847073346865,3.9564467442863305,-0.05769292842743415,34.626420165709064,28.922219967246647,0.3374761618858173,2.8519134744818615,3.07123352609689,0.5598686839219482,14.072394314149909,0.779998779296875,-1.42269874080759,-2.221503448486331,-7.565878373630795,3.1228714766581334,-4.893690911058556,0.4506840140858941,1.8336197427434229,82.1099472591929,42.51197739160554,2.6721874625722313,10,0.12500381469726562,1.5100059509277344,3.5974998474121094,-2.25,-7.709999084472656,2,-0.10564896164120019,-1.2923116198681288,83.5999984741211,3.2222504794905213,80.55000305175781,-1.3508704614204003,81.11000061035156,-0.10564896164120019
4326,2016-10-20,82.7699966430664,83.69000244140625,81.6500015258789,83.5999984741211,725224.0,-0.005168273088318465,3.0395667150108774,5.533289252835563,34.30604019848367,28.969828463658647,0.09033399610142112,3.044197649283916,3.4676811004476065,0.9192841848046527,14.213263308123313,2.0400009155273438,-2.0368248566186935,-2.401503753662112,-7.751096328489069,2.948088821164845,-5.076300041075598,0.2732925337513734,1.5057140957027002,72.24755631927262,32.50186857695339,2.6747962874134803,10,-0.5349960327148438,1.9400062561035156,4.027500152587891,-1.8199996948242188,-7.209999084472656,3,-0.0860214498726084,3.9564467442863305,83.19999694824219,-1.2923116198681288,83.5999984741211,3.2222504794905213,80.55000305175781,-0.0860214498726084
4327,2016-10-21,83.4000015258789,83.75,82.7699966430664,82.7699966430664,745077.0,0.0076115127263964855,-2.1110976554931216,-0.7590403529736189,28.725867997970994,28.362529888015818,-0.7292299373499134,2.1926754656852268,2.8191343423193587,0.2291459338749462,14.719917228508553,0.9800033569335938,-2.507926589923102,-1.5594989776611357,-6.832708532246201,3.71371057692393,-4.196103754953668,1.077105799631397,-3.779998779296875,86.69720757199802,51.09948635731167,2.6366047772925354,10,-1.5999984741210938,1.3100013732910156,3.3974952697753906,-2.4500045776367188,-7.950004577636719,4,-0.08165473697113956,3.0395667150108774,82.7699966430664,3.9564467442863305,83.19999694824219,-1.2923116198681288,83.5999984741211,-0.08165473697113956
4328,2016-10-24,83.66999816894531,84.19999694824219,83.38999938964844,83.73999786376953,560068.0,0.0032373697617094077,-1.5714320314865273,-0.11110976554931215,30.692291259765625,28.330354329319107,-1.1394303882781855,1.7368600885675534,2.5175544027458017,-0.0878894786921336,15.270322075391201,0.80999755859375,-3.020135836222991,-1.1150020599365291,-6.312037763289183,4.082033643416125,-3.713519911612863,1.483515791739805,-3.9673954772949287,83.4375223517631,50.39840016110268,2.59851785167633,10,-1.7599983215332031,1.0400047302246094,2.9025001525878906,-2.1650009155273438,-7.879997253417969,0,-0.08927932812451844,-2.1110976554931216,83.4000015258789,3.0395667150108774,82.7699966430664,3.9564467442863305,83.19999694824219,-0.08927932812451844
4329,2016-10-25,82.63999938964844,84.08000183105469,82.37999725341797,83.80000305175781,886958.0,-0.01231025220315074,-1.0238054150280198,16.571553133514985,32.04818346829296,29.196982670243944,-0.17660056148227454,2.542816012964934,3.5355879516730226,0.870560635550703,15.429511187238035,1.7000045776367188,-3.048401653635679,-1.9200008392333956,-7.077236186674014,3.237234508207223,-4.498618512953698,0.6586168344869066,-2.757500927734384,38.82351533211861,5.728646131574955,2.5786176737203093,10,-0.7299995422363281,2.0700035095214844,3.9324989318847656,-1.1300010681152344,-8.139999389648438,1,-0.08010651979035788,-1.5714320314865273,83.66999816894531,-2.1110976554931216,83.4000015258789,3.0395667150108774,82.7699966430664,-0.08010651979035788
4330,2016-10-26,76.62000274658203,79.76000213623047,76.1500015258789,79.76000213623047,2672631.0,-0.07284603929729061,1.299363893032952,2.7068874799400175,21.43243905589206,28.897515766538543,5.477212131029361,8.09828067582714,9.50469060310408,6.793814627215269,16.23390605296951,6.489997863769531,-3.223505868121464,-7.381497573852542,-13.41139371794759,-1.351601429757494,-10.396445645900059,-4.366549501805025,7.579994201660156,5.838527800866055,-25.835945037513312,3.0149480720475212,10,3.5549964904785156,6.354999542236328,9.922496795654297,6.139995574951172,-3.6399993896484375,2,-0.022709546212352216,-1.0238054150280198,82.63999938964844,-1.5714320314865273,83.66999816894531,-2.1110976554931216,83.4000015258789,-0.022709546212352216
4331,2016-10-27,75.44999694824219,77.05000305175781,75.41999816894531,76.69999694824219,1433126.0,-0.01527023957711926,-1.4885617108512323,0.398089249354903,23.83824394080105,29.07707114050563,6.202058738418998,8.7704856210824,10.58014333817178,7.850190827110339,17.67141859540782,1.6300048828125,-3.3341504854611372,-7.950003051757818,-14.855386146519493,-1.0446199569961436,-11.402694599138655,-4.497311504376981,8.6300048828125,0.34167179348147225,-33.87957430981693,3.45269154738084,10,4.3600006103515625,7.160003662109375,10.797502517700195,7.395000457763672,-2.7999954223632812,3,0.0005301645744901773,1.299363893032952,76.62000274658203,-1.0238054150280198,82.63999938964844,-1.5714320314865273,83.66999816894531,0.0005301645744901773
4332,2016-10-28,75.54000091552734,75.95999908447266,75.0,75.41000366210938,1043369.0,0.001192895572241115,-1.0210409656357664,-0.103997802734375,24.724601803132728,29.471761397817147,5.854526285378128,8.183291517174283,10.424019062543806,7.675945235676437,19.895319225099275,0.9599990844726562,-3.371906188658528,-7.277999114990237,-14.778415994870699,0.22241776489022413,-11.028207554930475,-3.5277906750499994,8.193600769042973,5.869577115789369,-29.87237162737342,3.750208439940231,10,4.05999755859375,6.8600006103515625,10.854997634887695,7.6699981689453125,-2.0999984741210938,4,0.00026471594948440647,-1.4885617108512323,75.44999694824219,1.299363893032952,76.62000274658203,-1.0238054150280198,82.63999938964844,0.00026471594948440647
4333,2016-10-31,75.4800033569336,75.95999908447266,75.0999984741211,75.62000274658203,892518.0,-0.0007942488465262354,1.0975827611232065,-1.0769411350431364,25.98072093138498,28.486089869048126,5.721376997017941,7.573875644154185,10.395848524728677,7.674767062095896,21.41594130343137,0.8600006103515625,-3.4178082399429286,-6.666496658325201,-14.274423895806308,0.9414305791559059,-10.470460277065754,-2.8625330395846476,7.729582226562499,5.286379516928346,-32.36038678141044,3.8039636187405526,10,4.1199951171875,6.9199981689453125,10.914995193481445,8.499996185302734,-1.9000015258789062,0,-0.00039754116795032157,-1.0210409656357664,75.54000091552734,-1.4885617108512323,75.44999694824219,1.299363893032952,76.62000274658203,-0.00039754116795032157
4334,2016-11-01,74.91999816894531,75.94999694824219,74.62999725341797,75.76000213623047,1047681.0,-0.007419252293088818,1.1639452932016734,6.000054495912806,25.585818120849794,27.481578530730427,5.498910092185909,7.430329425370104,10.819385272693452,8.194947171163562,22.790204391787398,1.3199996948242188,-3.3418687691003868,-6.538001632690424,-14.1448807782496,1.0688775128687524,-10.341441205470005,-2.734562059910843,7.797012279541008,5.653033908387864,-34.40415088488614,3.8034395727795873,11,4.494998931884766,7.295001983642578,11.597501754760742,9.060001373291016,0.5100021362304688,1,0.011612423489655743,1.0975827611232065,75.4800033569336,-1.0210409656357664,75.54000091552734,-1.4885617108512323,75.44999694824219,0.011612423489655743
4335,2016-11-02,74.8499984741211,75.04000091552734,74.05999755859375,74.93000030517578,1114269.0,-0.000934325901428501,5.533289252835563,0.09523982525136011,25.765311459807748,26.532608670877554,4.760521813266919,6.887892567391077,10.738651114282433,8.216646267021986,25.31195574720664,0.9800033569335938,-3.2024728899313857,-5.995001220703131,-13.65985037808349,1.669847936677229,-9.82742579939331,-2.162576642012951,7.220050918759753,26.421386761111084,-15.994343175937377,3.8324245786901825,11,4.279998779296875,7.0800018310546875,11.80000114440918,9.240001678466797,1.2399978637695312,2,-0.004675998413575133,1.1639452932016734,74.91999816894531,1.0975827611232065,75.4800033569336,-1.0210409656357664,75.54000091552734,-0.004675998413575133
4336,2016-11-03,75.0,76.08999633789062,74.26000213623047,74.4000015258789,1003874.0,0.0020040284427096378,-3.159090712050146,-7.499809269502194,28.9165000205346,26.55379000671795,3.791114128655792,6.0933830844462875,10.466209788862756,8.040281662923519,27.686403255828516,1.8299942016601562,-3.463820741351114,-5.237499618530279,-12.722107421981946,2.2471081849213874,-8.979803520256112,-1.4951957168044459,6.269044209452133,46.30556683052962,-0.6262693650843616,3.7423039017258297,11,4.129997253417969,6.930000305175781,11.649999618530273,9.09000015258789,1.8000030517578125,3,-0.026933288574218728,5.533289252835563,74.8499984741211,1.1639452932016734,74.91999816894531,1.0975827611232065,75.4800033569336,-0.026933288574218728
4337,2016-11-04,74.16999816894531,75.0199966430664,73.83999633789062,74.87000274658203,863167.0,-0.011066691080729218,1.360018615864684,-1.166677263074908,28.387531634053957,26.297705603861097,3.547175573240139,6.471533949343495,11.087133164121497,8.827010696479931,29.180269630283778,1.1800003051757812,-3.758485033483609,-5.570001220703119,-13.287139292774455,2.1471368513682165,-9.42857025673878,-1.7114321846674585,6.378141375420981,14.666748046875,-33.988549154196285,3.8585690360356657,11,4.790000915527344,7.650001525878906,12.920000076293945,10.505001068115234,2.3600006103515625,4,-0.02049341621398104,-3.159090712050146,75.0,5.533289252835563,74.8499984741211,1.1639452932016734,74.91999816894531,-0.02049341621398104
4338,2016-11-07,74.58999633789062,75.19999694824219,73.86000061035156,75.0199966430664,1043923.0,0.0056626422989607406,2.3923918607009376,0.6142821331647611,12.860705513851457,24.16576360892315,1.903949604176944,5.613999900995708,10.46926453699642,8.298680587186794,30.246740752814034,1.339996337890625,-4.053374680795017,-4.689502716064453,-12.485321239302763,3.106315807173857,-8.587411977683615,-0.791593454445291,5.153166021698581,33.33333333333333,-9.519497663136136,3.8979092616191577,11,2.210002899169922,7.230003356933594,12.435003280639648,10.480003356933594,1.8000030517578125,0,-0.015417535231868507,1.360018615864684,74.16999816894531,-3.159090712050146,75.0,5.533289252835563,74.8499984741211,-0.015417535231868507
4339,2016-11-08,74.05999755859375,75.18000030517578,73.55000305175781,74.6500015258789,826746.0,-0.007105494105348886,-1.024850136239782,1.3721012757048314,12.724338869307203,23.198196921524833,1.2168482438137573,5.738025007976546,10.764719480322753,8.71185462528068,31.17958999693404,1.6299972534179688,-4.396329580792894,-4.775001525878906,-12.702293121974122,3.15229007021631,-8.738647323926514,-0.8113557278312982,4.974784878391631,20.078576963973543,-17.072842375484232,3.963645798047609,11,1.2400054931640625,7.6150054931640625,13.107501983642578,11.010002136230469,2.44000244140625,1,-0.006481173958442388,2.3923918607009376,74.58999633789062,1.360018615864684,74.16999816894531,-3.159090712050146,75.0,-0.006481173958442388
4340,2016-11-09,74.01000213623047,74.51000213623047,71.0999984741211,71.4000015258789,1409897.0,-0.0006750664867862799,-1.124608429869136,-4.423700102155613,13.131351404116273,22.00854219522653,0.9584744364219233,5.385223646510596,10.60795959506207,8.643867847026371,32.316589732617615,3.410003662109375,-4.85862932127182,-4.3939971923828125,-12.38955702456417,3.6015626397985443,-8.391777108473491,-0.3962172762921341,4.2569111868230465,58.31673162102533,24.54703227660866,3.9977799160906784,11,-0.4150047302246094,5.539997100830078,13.360000610351562,11.729999542236328,4.0,2,0.01918657111144939,-1.024850136239782,74.05999755859375,2.3923918607009376,74.58999633789062,1.360018615864684,74.16999816894531,0.01918657111144939
4341,2016-11-10,72.54000091552734,75.3499984741211,72.13999938964844,74.31999969482422,1361872.0,-0.019862196706835533,-1.4883696172885506,-0.6819917099778426,7.311322452250309,20.073733378461814,2.2040639654799747,6.403011755340941,11.822458689269695,9.953568105111287,33.05932014662223,3.2099990844726562,-5.388498933820159,-5.3684986114501925,-13.534778708669933,2.7977814857695478,-9.451638660060055,-1.2853585628403295,4.580206031696989,33.88241038602941,6.526466433875029,4.0831400486098675,11,1.0549964904785156,6.899997711181641,14.830001831054688,13.200000762939453,6.069999694824219,3,0.04893845295779964,-1.124608429869136,74.01000213623047,-1.024850136239782,74.05999755859375,2.3923918607009376,74.58999633789062,0.04893845295779964
4342,2016-11-11,72.43000030517578,73.18000030517578,71.9000015258789,72.70999908447266,956606.0,-0.0015164131370726253,1.098356555019136,0.15730279287465496,5.2548040564550575,17.770853725691822,2.0411684827364667,6.144413718288831,11.639785129399357,10.043268051218746,33.5889138089601,1.279998779296875,-5.137605813360281,-5.044499206542966,-13.414443490407336,3.3254450773214046,-9.229471348475144,-0.8595270646107878,3.7269732863520346,31.29416073069853,10.576432155302015,4.184972141932182,11,1.1649971008300781,6.634998321533203,14.94000244140625,13.310001373291016,6.790000915527344,4,0.060334153364207,-1.4883696172885506,72.54000091552734,-1.124608429869136,74.01000213623047,-1.024850136239782,74.05999755859375,0.060334153364207
4343,2016-11-14,71.58999633789062,73.19999694824219,71.11000061035156,72.88999938964844,1011110.0,-0.011597459115641251,1.1770815948628695,4.642888283378746,5.3355142158259525,15.520819958466952,2.53827257195627,6.618049644973894,12.184537119347212,10.948893374805778,33.78753153437344,2.089996337890625,-4.940870344418741,-5.436502838134771,-14.06839491965853,3.1953892433889877,-9.752448878896658,-1.1205567973728847,3.7600021362304688,11.52936150045956,-6.613153141727826,4.31594604076188,11,2.0050010681152344,6.385002136230469,15.370006561279297,14.330005645751953,7.950004577636719,0,0.06900408847753559,1.098356555019136,72.43000030517578,-1.4883696172885506,72.54000091552734,-1.124608429869136,74.01000213623047,0.06900408847753559
4344,2016-11-15,73.0,73.30000305175781,71.55000305175781,71.80000305175781,949584.0,0.01969554035810317,-1.0588272253188644,-0.9230724086528869,26.675292320186088,15.621928942953431,0.9244964308732904,4.609536748220691,10.506342246174668,9.579845384524361,35.700866503720626,1.75,-4.746802886632622,-3.496499252319339,-11.72103531050007,4.728036805861393,-7.608767281409712,0.6157687767710343,1.669998474121087,44.70591825597426,23.974017329822523,4.112268029090366,11,0.5949974060058594,4.649997711181641,13.390003204345703,13.375,6.6699981689453125,1,0.04643834780340317,1.1770815948628695,71.58999633789062,1.098356555019136,72.43000030517578,-1.4883696172885506,72.54000091552734,0.04643834780340317
4345,2016-11-16,74.41000366210938,74.44999694824219,72.83999633789062,73.18000030517578,1137832.0,0.01931511865903257,1.458035095484645,1.025005404168203,43.500054359332346,17.242323869486516,-0.6196465347121318,2.642738837582172,8.831265184752965,8.187158700003124,37.44074777245522,1.6100006103515625,-4.565816114842562,-1.646995925903326,-9.281510378581302,5.98751852677465,-5.464253152242321,2.1702613004356692,-3.3100051879882812,77.8302998677451,52.26704132746542,3.817257226338989,11,-1.1850051879882812,3.2399940490722656,11.694999694824219,11.694999694824219,4.569999694824219,2,0.02808757203374368,-1.0588272253188644,73.0,1.1770815948628695,71.58999633789062,1.098356555019136,72.43000030517578,0.02808757203374368
4346,2016-11-17,75.6500015258789,76.0,74.55000305175781,74.58999633789062,1106668.0,0.01666439729529201,-1.543872681885411,0.8617904837519151,50.601095629987235,19.710497646812435,-1.9643139328302084,0.8874806877720687,7.356414465940787,6.976973629002401,38.475729579968124,1.589996337890625,-4.294744502893394,-0.05099830627440838,-7.000806381575032,6.898809769026215,-3.5259023439247272,3.4239057313759105,-4.483003082275388,92.84256609802448,62.11185603563006,3.4749040376503144,11,-2.1000022888183594,1.9999961853027344,10.375,10.375,4.709999084472656,3,0.031196306183077116,1.458035095484645,74.41000366210938,-1.0588272253188644,73.0,1.1770815948628695,71.58999633789062,0.031196306183077116
4347,2016-11-18,76.58999633789062,77.55999755859375,75.75,76.08000183105469,943040.0,0.0124255755856153,-2.0940177628232717,0.4811245384598775,55.53336127480027,24.451903842473413,-2.821659523915855,-0.6206844006896688,6.215049647355286,6.078148776783806,39.30349451984045,1.9099960327148438,-3.992330807525235,1.229496765136716,-4.728621668358599,7.187615198632031,-1.7495624516109416,4.208555981884373,-5.229677832031243,84.96121426898537,48.90471575774665,2.979059216747657,11,-2.259998321533203,1.0600013732910156,9.100006103515625,9.100006103515625,3.8600006103515625,4,0.026374257331849504,-1.543872681885411,75.6500015258789,1.458035095484645,74.41000366210938,-1.0588272253188644,73.0,0.026374257331849504
4348,2016-11-21,76.19999694824219,77.04000091552734,75.5199966430664,76.86000061035156,515020.0,-0.005092040844706158,1.980388050323874,-1.29413876671753,56.49086561897908,29.31485125910362,-2.4353696299165932,-0.8632734117055918,6.434003245149725,6.538444450047578,40.47710770768616,1.5200042724609375,-3.7936447992153433,1.2129974365234375,-3.3173220719572782,5.743316945004153,-1.0521623177169204,3.4781571907637954,-4.467697699218746,77.37101741433109,35.920892374303804,2.2651597542403588,11,-1.8699989318847656,1.4500007629394531,9.125003814697266,9.125003814697266,3.8800048828125,0,0.03963260358805831,-2.0940177628232717,76.58999633789062,-1.543872681885411,75.6500015258789,1.458035095484645,74.41000366210938,0.03963260358805831
4349,2016-11-22,76.0199966430664,77.1500015258789,75.7300033569336,76.2699966430664,661171.0,-0.0023622088239457772,-2.4217376916571682,0.3787857770379618,55.867592907189234,34.06332253722284,-2.1770448533595896,-1.2697573359794774,6.447011020214305,6.80852664910023,41.277478913364654,1.4199981689453125,-3.5099998804459744,1.363997268676755,-1.456808127917725,4.184802665271235,-0.04640542962047789,2.774399966973988,-3.9380354954687533,67.37287039731031,23.029398935153957,1.4104026982972386,11,-1.68499755859375,1.6300010681152344,8.240005493164062,8.690006256103516,4.69000244140625,1,0.046303662561158365,1.980388050323874,76.19999694824219,-2.0940177628232717,76.58999633789062,-1.543872681885411,75.6500015258789,0.046303662561158365
4350,2016-11-23,74.87999725341797,76.37000274658203,74.87999725341797,76.12999725341797,517192.0,-0.014996046303461852,-1.3840087890625,5.0,49.45254216876695,38.74568028350247,-1.0065031326995495,-0.2812167235304912,7.3901105432695005,8.052852356870005,40.419024902635364,1.4900054931640625,-3.10819688156559,0.3109981536865263,-2.3580038085668065,2.980000115939859,-1.02350282744014,1.6454991348131927,-2.469353921160547,10.963282521304047,-31.76334844992369,1.3345009811266693,11,-0.5449981689453125,2.770000457763672,9.325004577636719,9.830005645751953,5.2700042724609375,2,0.06396903166698098,-2.4217376916571682,76.0199966430664,1.980388050323874,76.19999694824219,-2.0940177628232717,76.58999633789062,0.06396903166698098
4351,2016-11-24,75.48999786376953,75.83000183105469,74.98999786376953,75.08000183105469,415070.0,0.00814637597123724,-1.8474519286721063,-0.327996826171875,56.14525119822009,44.40017441036525,-1.2896620846750153,-0.9360591513890881,6.605581381469619,7.540447668842788,39.35776114348737,0.9500045776367188,-2.6257431545994194,0.9189987182617188,-1.7528414130473493,3.590838849570787,-0.4169213473928153,2.254918783916253,-2.7703932779319302,22.761214212307806,-22.54343096930203,1.3359200656545323,11,-1.154998779296875,2.1599998474121094,8.527503967285156,9.22000503540039,5.170005798339844,3,0.04623136298748065,-1.3840087890625,74.87999725341797,-2.4217376916571682,76.0199966430664,1.980388050323874,76.19999694824219,0.04623136298748065
4352,2016-11-25,75.55999755859375,75.69000244140625,74.91000366210938,75.5,319191.0,0.0009272711194208139,3.8748807934388707,0.14633692476599863,54.66795610050534,49.8815568419963,-0.9711019351013164,-1.058767495742444,6.356656142674581,7.549003823359186,38.161429839655234,0.779998779296875,-2.1384616947866277,0.9879985809326115,-1.6853828556930068,3.66138001755823,-0.34869213738019766,2.3246892992454207,-2.5499693943907857,29.95590419918396,-16.166436986015643,1.336690718312808,11,-1.0049972534179688,2.0900001525878906,7.912504196166992,9.150005340576172,4.44000244140625,4,0.06352571740140145,-1.8474519286721063,75.48999786376953,-1.3840087890625,74.87999725341797,-2.4217376916571682,76.0199966430664,0.06352571740140145
4353,2016-11-28,75.44999694824219,75.91000366210938,74.45999908447266,75.5199966430664,669090.0,-0.0014558048425856729,2.41172035579331,-1.1667090539165819,56.97090882377249,53.2477364535059,-0.28606140935703195,-1.0025304077992843,6.218610541117286,7.719834898942082,36.96922070048013,1.4500045776367188,-1.3795096834557512,0.8794982910156222,-1.7917703969770145,3.5507669790082588,-0.45613605298069615,2.2151326350119405,-2.1669706203757784,36.80286116216278,-12.09277628027948,1.335634343996317,11,-0.25,2.200000762939453,7.80500602722168,9.260005950927734,4.75,0,0.06626905503296365,3.8748807934388707,75.55999755859375,-1.8474519286721063,75.48999786376953,-1.3840087890625,74.87999725341797,0.06626905503296365
4354,2016-11-29,75.79000091552734,76.20999908447266,75.16000366210938,75.27999877929688,450707.0,0.004506348323889187,-1.8000162762072367,-7.285776566757493,58.6744497323022,54.93378038383588,-0.21085812137957305,-1.3428633526644234,5.642614481928092,7.435432197504213,35.53532831566875,1.0499954223632812,-0.5322378856568832,1.176002120971674,-1.5470632386916776,3.8990674806350256,-0.1855305588600089,2.537534800803357,-2.250356313817292,69.63347020946841,21.023651233434045,1.3615326798316763,11,0.21999740600585938,1.7999992370605469,7.520000457763672,8.920001983642578,4.680000305175781,1,0.05660378498093466,2.41172035579331,75.44999694824219,3.8748807934388707,75.55999755859375,-1.8474519286721063,75.48999786376953,0.05660378498093466
4355,2016-11-30,74.5,75.9800033569336,74.44999694824219,75.75,729381.0,-0.01702072700810664,-1.2666659131496258,-2.4509701258096848,59.72220855626712,55.94723737564475,1.2217291608821625,-0.08477430029300592,6.674511091855564,8.7536596306456,34.00755408618537,1.5300064086914062,0.39066227024598277,-0.09649887084961506,-2.8176761879043966,2.6246784462051664,-1.4570875293770058,1.2640897876777757,-0.7191342208769242,2.84107903783048,-45.664043415034854,1.3605886585273872,11,1.5049972534179688,0.9300003051757812,8.810001373291016,10.210002899169922,5.660003662109375,2,0.08335569240902885,-1.8000162762072367,75.79000091552734,2.41172035579331,75.44999694824219,3.8748807934388707,75.55999755859375,0.08335569240902885
4356,2016-12-01,72.9800033569336,74.36000061035156,72.62999725341797,74.0999984741211,914085.0,-0.020402639504247033,1.1097609765628635,0.89599609375,52.39339768847385,55.59835253271959,2.5961723425105987,1.345093589289462,7.886662096285235,10.262833333646853,33.32998993089918,1.8700027465820312,0.7538937493166316,-1.515495681762701,-4.32221895276524,1.2912275892398384,-2.9188573172639707,-0.11213404626143131,4.579994201660156,9.776701801644368,-39.215727897082814,1.4033616355012675,12,1.9099960327148438,1.3499946594238281,8.59499740600586,9.994998931884766,7.7899932861328125,3,0.09824606521156198,-1.2666659131496258,74.5,-1.8000162762072367,75.79000091552734,2.41172035579331,75.44999694824219,0.09824606521156198
4357,2016-12-02,72.6500015258789,73.08000183105469,71.44999694824219,72.4000015258789,764144.0,-0.0045218116727221425,1.9369441198707815,-0.22321525885558582,54.826980254604905,55.413476381122464,2.579805465758483,1.6394371889470136,7.902827369601255,10.6034551315756,32.64970829196538,1.6300048828125,0.8588100671584584,-1.7694976806640597,-4.693209974227955,1.1542146128998354,-3.2313538274460143,-0.307641533882105,4.811396026611334,25.210168888432978,-27.342910300088914,1.4618561467819484,12,1.6499977111816406,1.6799964904785156,8.55999755859375,9.959999084472656,8.729995727539062,4,0.11025467264962407,1.1097609765628635,72.9800033569336,-1.2666659131496258,74.5,-1.8000162762072367,75.79000091552734,0.11025467264962407
4358,2016-12-05,73.44000244140625,74.0,72.63999938964844,73.06999969482422,483080.0,0.010874066055537979,-1.21137707094077,1.480010986328125,52.12356378129266,54.99747314491174,1.5166156790140235,0.7998741611266666,6.817173210421828,9.824305033556683,31.829857313452447,1.3600006103515625,0.8169216944091318,-0.9219970703125,-3.8766602829955588,2.0326661423705588,-2.3993286766540365,0.5553345360290365,3.780939086914074,41.80681932928677,-11.253952209574777,1.4773316063415303,12,0.4699974060058594,0.8899955749511719,7.55999755859375,8.959999084472656,6.680000305175781,0,0.08932458252336817,1.9369441198707815,72.6500015258789,1.1097609765628635,72.9800033569336,-1.2666659131496258,74.5,0.08932458252336817
4359,2016-12-06,73.58000183105469,73.72000122070312,72.69000244140625,73.72000122070312,679766.0,0.0019063097085287861,13.71433242506812,-0.3783739200362909,45.43453154323661,54.5510275198528,1.1109308502747126,0.6556883951679708,6.377696548998557,9.699433797293523,30.878533668629295,1.029998779296875,0.631431649010807,-0.7579978942871151,-3.730732245184214,2.214736456609984,-2.2443650697356645,0.7283692811614344,3.4101019140625084,47.01990881791709,-2.787570546768734,1.4863671754485523,12,0.24999618530273438,0.7499961853027344,7.4199981689453125,8.819999694824219,6.540000915527344,1,0.08997003197128906,-1.21137707094077,73.44000244140625,1.9369441198707815,72.6500015258789,1.1097609765628635,72.9800033569336,0.08997003197128906
4360,2016-12-07,75.43000030517578,75.43000030517578,73.95999908447266,74.12999725341797,931639.0,0.025142680457780342,1.261535030576194,-9.285776566757493,48.86597273237807,53.74221880142591,-0.7295668097483343,-1.140970980198631,4.2225886765038325,7.813841507621177,28.86946764975356,1.8499984741210938,0.49206024930290937,1.021000671386716,-1.9863770404438128,4.028378383217245,-0.48268818452855555,2.5246895273019874,1.33849916806642,100.0,53.337896899372936,1.5036888559152664,12,-1.6000022888183594,-1.1000022888183594,5.384998321533203,6.784999847412109,5.150001525878906,2,0.06681692821339569,13.71433242506812,73.58000183105469,-1.21137707094077,73.44000244140625,1.9369441198707815,72.6500015258789,0.06681692821339569
4361,2016-12-08,76.08999633789062,77.0,75.75,76.37999725341797,1060666.0,0.008749781652454214,-1.5773366158299185,-0.22307710365388453,47.34607167096731,52.9286760870328,-1.4477488936958594,-1.6035907595055363,3.2688554389685294,7.1388129929027,27.002023871126436,1.5699996948242188,0.3772753263508122,1.5034969329833956,-1.4581169111391574,4.465110777105949,0.022690010922119086,2.984303855044672,-4.6399993896484375,83.6035466355076,40.05988599236708,1.4808069220612758,12,-1.8649978637695312,-1.7599983215332031,4.44000244140625,5.840003967285156,3.2900009155273438,3,0.053489387831551216,1.261535030576194,75.43000030517578,13.71433242506812,73.58000183105469,-1.21137707094077,73.44000244140625,0.053489387831551216
4362,2016-12-09,76.80000305175781,77.11000061035156,76.18000030517578,76.2300033569336,888135.0,0.009331144014178783,-1.7760962889579703,-1.9655099839520138,53.080111730618285,52.49636529890456,-2.1940957570500927,-2.07585152704533,2.2769771101914387,6.410245259318941,24.950814280702634,1.0200042724609375,0.4431882190040284,1.9950035095214815,-0.941419573980582,4.931426593023545,0.5267919677704498,3.4632150512725133,-5.239006042480469,93.06493346896698,51.57777494294473,1.4682115417510335,12,-2.5200042724609375,-2.4700050354003906,3.7299957275390625,5.129997253417969,1.8699951171875,4,0.051692622832750335,-1.5773366158299185,76.08999633789062,1.261535030576194,75.43000030517578,13.71433242506812,73.58000183105469,0.051692622832750335
4363,2016-12-12,76.52999877929688,77.30000305175781,76.29000091552734,77.05999755859375,803262.0,-0.003515680491301243,-1.000015107794111,-0.9298229176426497,52.59410806409927,51.82077178021534,-1.9610027781240262,-1.4933433503235563,2.200389000695168,6.636138997765926,22.548004855275643,1.0100021362304688,0.36939980088662594,1.47799911499024,-1.1327661712061428,4.088764401186623,0.17261647189204155,2.7833817580884386,-4.747041625976564,83.29708957669278,43.22191360325794,1.3053826430981925,12,-2.154998779296875,-2.200000762939453,3.8600006103515625,5.290000915527344,1.0,0,0.06337382139659886,-1.7760962889579703,76.80000305175781,-1.5773366158299185,76.08999633789062,1.261535030576194,75.43000030517578,0.06337382139659886
4364,2016-12-13,76.38999938964844,76.58000183105469,75.63999938964844,76.30999755859375,799084.0,-0.0018293400219719924,3.0869074866487543,-0.1509471987101975,58.550399311540765,51.69057075302352,-1.929891930893163,-1.1450596664988382,1.9921156011385222,6.734278737135995,20.201813649160073,0.94000244140625,0.30481421779194307,1.1684997558593722,-1.318577958743262,3.6555774704620063,-0.07503910144194492,2.4120386131606892,-4.276019482421873,72.75441373654864,27.798951999595104,1.243538857301319,12,-2.0149993896484375,-2.0600013732910156,2.9200000762939453,5.430000305175781,1.5500030517578125,1,0.04882842501290874,-1.000015107794111,76.52999877929688,-1.7760962889579703,76.80000305175781,-1.5773366158299185,76.08999633789062,0.04882842501290874
4365,2016-12-14,76.5,76.66999816894531,75.68000030517578,75.91000366210938,887791.0,0.0014399870562962214,1.129044431318501,7.374785428189967,56.06243090734738,52.098241110676135,-1.9292376553870128,-1.149384319182758,1.578875762190222,6.5933311176590905,18.503500288183837,0.9899978637695312,0.22112119275868736,1.1740005493164034,-1.344939166745263,3.69294026537807,-0.08546930871443692,2.4334704073472437,-4.074858704101558,51.80715139259123,3.877202127094371,1.2594698580308363,12,-2.125,-2.170001983642578,1.9875030517578125,5.1750030517578125,0.37000274658203125,2,0.047320297340941675,3.0869074866487543,76.38999938964844,-1.000015107794111,76.52999877929688,-1.7760962889579703,76.80000305175781,0.047320297340941675
4366,2016-12-15,78.01000213623047,78.5,76.69000244140625,76.77999877929688,1023255.0,0.019738590016084467,-1.5673796473153654,2.0847643924895256,62.538390957187204,52.95506452207417,-2.962207651503803,-2.607187633989412,-0.22436092824064247,5.021569209673686,17.650504939731178,2.0,0.12049999343471995,2.566002655029294,-0.2234298497804872,5.355435159839075,1.1712864026244034,3.9607189074341846,-5.292369134980461,82.86721121680813,31.314363778380255,1.394716252404893,12,-2.44000244140625,-3.2050018310546875,-1.4375038146972656,2.4399986267089844,-1.9200057983398438,3,0.0329444894814408,1.129044431318501,76.5,3.0869074866487543,76.38999938964844,-1.000015107794111,76.52999877929688,0.0329444894814408
4367,2016-12-16,78.61000061035156,78.9000015258789,77.81999969482422,77.94999694824219,958102.0,0.007691301854771293,-1.3478347403512845,0.536586878717769,65.39961332540155,54.43018113808627,-2.9366975828046407,-3.2128158449791044,-1.0189869215766834,4.349260581800081,17.675852142386358,1.0800018310546875,0.12395898034006336,3.0650009155273494,-0.02881868119075648,6.158820512245455,1.5180911171682965,4.611910713886402,-5.429778249201561,91.10427222410746,36.12889536354966,1.5469097983590534,12,-2.8149986267089844,-3.604999542236328,-2.0925025939941406,1.8400001525878906,-2.7099990844726562,4,0.009795148671771114,-1.5673796473153654,78.01000213623047,1.129044431318501,76.5,3.0869074866487543,76.38999938964844,0.009795148671771114
4368,2016-12-19,79.22000122070312,79.62999725341797,78.5,78.5,627153.0,0.007759834698070733,-2.1388759377781543,1.0909048874092568,66.2867911568633,56.74709887293368,-2.950901530205499,-3.778700655319142,-1.8102234636726564,3.6790236882002603,17.736140997078397,1.1299972534179688,0.36648666130005836,3.524001312255862,0.02704738712350263,7.020955237388222,1.7755243496896895,5.272478274822035,-5.467800943080235,89.72440470613431,35.09113854345237,1.748476962566177,12,-2.4250030517578125,-3.8500022888183594,-2.890003204345703,1.2299995422363281,-2.6800003051757812,0,-0.006942729655172952,-1.3478347403512845,78.61000061035156,-1.5673796473153654,78.01000213623047,1.129044431318501,76.5,-0.006942729655172952
4369,2016-12-20,79.54000091552734,79.88999938964844,79.08999633789062,79.19999694824219,547926.0,0.004039380079441157,-1.8571272870941813,0.4722269317170347,76.35982311944704,59.801971138163566,-2.6111588015715768,-4.027986175708037,-2.2840749284370645,3.32606349247979,17.903998952774085,0.8000030517578125,0.6483410176595328,3.6680007934570256,-0.22904560331576818,7.565047190229819,1.7194775950706287,5.616523991843422,-5.082465000809037,91.6864952438598,29.241865122956142,1.9485231983863982,12,-1.7750015258789062,-3.8700027465820312,-3.755002975463867,0.9099998474121094,-3.9300003051757812,1,-0.025270330815876152,-2.1388759377781543,79.22000122070312,-1.3478347403512845,78.61000061035156,-1.5673796473153654,78.01000213623047,-0.025270330815876152
4370,2016-12-21,79.66999816894531,80.45999908447266,79.11000061035156,79.5,826893.0,0.0016343632376372152,-1.8421111807128288,0.49998878043307526,90.94241165270124,64.64600891391177,-2.3204864819023783,-3.9850442580264485,-2.5592693376509885,3.1684768214590093,17.826856150602836,1.3499984741210938,0.9537048845268998,3.558498001098627,-0.657552145224102,7.774548147421356,1.4504729279372555,5.666523074259999,-4.451917367736783,79.0450498946657,9.527740915460697,2.1080250731613646,12,-1.6199989318847656,-3.7150001525878906,-4.0475006103515625,0.7800025939941406,-4.089996337890625,2,-0.02171451948411618,-1.8571272870941813,79.54000091552734,-2.1388759377781543,79.22000122070312,-1.3478347403512845,78.61000061035156,-0.02171451948411618
4371,2016-12-22,78.9800033569336,79.51000213623047,78.55000305175781,79.47000122070312,577733.0,-0.008660660573237888,2.3684196436936995,-2.882371420877839,87.10435367481065,68.42648024104426,-1.315803530070113,-3.183395325748279,-2.019680296615249,3.808227591085597,17.616848561598715,1.1199951171875,1.3528227363077434,2.694002914428708,-1.6989259248280462,7.086931753685462,0.49753849480033807,4.890467334057078,-2.923215630402808,43.93954281420686,-29.89421187130411,2.1964644196283736,12,-0.9300041198730469,-3.025005340576172,-3.5425052642822266,1.4699974060058594,-3.7800064086914062,3,-0.02671563080107575,-1.8421111807128288,79.66999816894531,-1.8571272870941813,79.54000091552734,-2.1388759377781543,79.22000122070312,-0.02671563080107575
4372,2016-12-23,80.36000061035156,80.54000091552734,79.08999633789062,79.08999633789062,488939.0,0.01747274240014085,-1.283464093907318,-2.5918567536006227,87.93860676473344,72.35364676333695,-2.3889307481924504,-4.411531895295667,-3.4939499773193745,2.3695336758249255,17.534174832004812,1.55999755859375,1.647172742177645,3.8340000152587947,-0.9029334521027579,8.570933482620347,1.4655332815780184,6.202466748939571,-3.5986990665500826,91.17645958853646,12.742454283922427,2.3684667336807754,12,-2.270000457763672,-4.365001678466797,-4.760002136230469,0.09000015258789062,-4.989997863769531,4,-0.05313594126467558,2.3684196436936995,78.9800033569336,-1.8421111807128288,79.66999816894531,-1.8571272870941813,79.54000091552734,-0.05313594126467558
4373,2016-12-27,80.44999694824219,80.80999755859375,80.06999969482422,80.22000122070312,232086.0,0.001119914599391203,-1.7924512005527724,0.18109838882147278,87.87211205714564,75.61161484618194,-2.0835015405310884,-4.329721583364147,-3.661063513308463,2.2212470952725596,17.293666130450497,0.7399978637695312,1.9428302808290567,3.6739963531494197,-1.3433005125676942,8.691293218866534,1.1653479202908557,6.182644786007984,-3.00852951753005,84.07073073573198,1.5943544733926558,2.508648432858559,12,-2.204998016357422,-4.319999694824219,-4.459999084472656,3.814697265625e-06,-4.4199981689453125,1,-0.05655681286464853,-1.283464093907318,80.36000061035156,2.3684196436936995,78.9800033569336,-1.8421111807128288,79.66999816894531,-0.05655681286464853
4374,2016-12-28,80.08000183105469,80.5999984741211,80.01000213623047,80.5,320689.0,-0.004599069375049725,-1.1071389645776566,-1.826112917136602,80.6324666904562,78.3416188220829,-1.2684224389441852,-3.8175807253574163,-3.4724004711540033,2.5196704373750123,17.22802631161986,0.589996337890625,2.1340587519349867,3.089501190185544,-2.1136769001815736,8.292679280552662,0.4879121450019852,5.691090235369103,-1.9648283747662276,67.6992255808144,-12.041667588789693,2.60158904518356,12,-1.3300018310546875,-3.9500045776367188,-4.090003967285156,0.3699989318847656,-2.5800018310546875,2,-0.04420580462767354,-1.7924512005527724,80.44999694824219,-1.283464093907318,80.36000061035156,2.3684196436936995,78.9800033569336,-0.04420580462767354
4375,2016-12-29,80.70999908447266,80.79000091552734,79.7699966430664,79.83999633789062,267513.0,0.007867098389271687,-1.0198061684657396,-2.071444141689373,80.55561442441893,80.34353254066421,-1.3839680302529729,-4.1724077575256615,-4.267252633420128,1.8181641097273626,16.77528798536409,1.0200042724609375,2.391473320530409,3.408998489379883,-1.9083201154236917,8.726317094183457,0.7503391869780955,6.06765779178167,-2.0558608077231355,95.57527800095875,15.648698864016666,2.6586593024017886,12,-1.3950004577636719,-4.5800018310546875,-4.717500686645508,-0.2599983215332031,-3.55999755859375,3,-0.06318917769759036,-1.1071389645776566,80.08000183105469,-1.7924512005527724,80.44999694824219,-1.283464093907318,80.36000061035156,-0.06318917769759036
4376,2016-12-30,80.1500015258789,80.70999908447266,80.1500015258789,80.6500015258789,286157.0,-0.006938391338694561,-1.239990234375,-0.5747108293213368,72.60463674824271,81.14409069875767,-0.5458949824143247,-3.2124121819010156,-3.868153839421254,2.3080990334543117,15.565924882944355,0.55999755859375,2.6129707220041496,2.4905010223388615,-2.5603198994313345,7.5413219441090575,-0.034909438546236515,5.0159114832239595,-1.0646913927605368,61.62816486577598,-15.94926412134678,2.5254104608850945,12,-0.49500274658203125,-4.0200042724609375,-4.157503128051758,0.2999992370605469,-4.220001220703125,4,-0.05701808618616999,-1.0198061684657396,80.70999908447266,-1.1071389645776566,80.08000183105469,-1.7924512005527724,80.44999694824219,-0.05701808618616999
4377,2017-01-02,80.66000366210938,80.9000015258789,79.41000366210938,80.0,524352.0,0.006363095776932726,1.6140327394894995,-1.32000732421875,76.9935713445125,82.33373294182981,-0.8208439434967119,-3.2586281597585582,-4.556755902545049,1.734440102969515,13.684978266861403,1.4899978637695312,2.9008791828682092,2.6000030517578097,-2.0311544575090323,7.231160561024652,0.28442429712438866,4.915581806391231,0.149993896484375,83.89273772766607,6.748041467661281,2.3155787546334228,1,-0.9350013732910156,-4.485004425048828,-4.667505264282227,-0.21000289916992188,-4.32000732421875,0,-0.06769162491908076,-1.239990234375,80.1500015258789,-1.0198061684657396,80.70999908447266,-1.1071389645776566,80.08000183105469,-0.06769162491908076
4378,2017-01-03,80.0,81.73999786376953,80.0,81.0,713986.0,-0.008182539451326853,-2.4799957275390625,-1.5151431081518472,72.0930732049874,81.85964961800096,-0.04309364384893399,-2.1944794214183787,-4.095407941619698,2.31847895661474,12.503485570804457,1.7399978637695312,2.995492285121344,1.61199951171875,-2.5465359228232813,5.770534946260781,-0.4672682055522728,3.6912672289897728,-0.589996337890625,25.321794254691433,-50.21455202006346,2.0792677172710166,1,0.14500045776367188,-3.4050025939941406,-3.897500991821289,0.4500007629394531,-3.6299972534179688,1,-0.057874965667724654,1.6140327394894995,80.66000366210938,-1.239990234375,80.1500015258789,-1.0198061684657396,80.70999908447266,-0.057874965667724654
4379,2017-01-04,80.19999694824219,80.93000030517578,79.88999938964844,80.25,644496.0,0.002499961853027255,-2.1044888291694184,0.0500030517578125,72.39713222716071,79.79906301516311,-0.15603328510394476,-1.9743181796444276,-4.462627439871213,2.0588761113890968,11.228517236835845,1.0400009155273438,3.018975043853402,1.4809967041015568,-2.0766191112876697,5.038612519490783,-0.29781120359305646,3.25980461179617,-0.7899932861328125,33.905375625824746,-42.788829438084434,1.7788079076946164,1,-0.054996490478515625,-3.604999542236328,-3.7749996185302734,0.2500038146972656,-3.2599945068359375,2,-0.05199499161622734,-2.4799957275390625,80.0,1.6140327394894995,80.66000366210938,-1.239990234375,80.1500015258789,-0.05199499161622734
4380,2017-01-05,80.47000122070312,80.88999938964844,80.06999969482422,80.06999969482422,459180.0,0.0033666369418341446,-3.099982833927788,-7.999542264266097,67.5214074640021,77.62318010285107,-0.3359520968844265,-1.9472129224529056,-4.706092379041721,1.7457190265302671,10.99134867161422,0.8199996948242188,2.9942689592067637,1.4990009307861385,-1.7808385144834915,4.7788403760557685,-0.1409187918486765,3.1389206534209535,-1.0133976745605509,45.49357066375897,-29.16318046516467,1.6399197226348166,1,-0.055004119873046875,-3.8750038146972656,-3.670001983642578,-0.020000457763671875,-3.0900039672851562,3,-0.03690817914314892,-2.1044888291694184,80.19999694824219,-2.4799957275390625,80.0,1.6140327394894995,80.66000366210938,-0.03690817914314892
4381,2017-01-06,80.16000366210938,80.3499984741211,79.58000183105469,80.19999694824219,491355.0,-0.003852336944093371,3.5294408042366037,-0.09998283392778806,61.51565787564391,74.68729689295225,0.17772024501027772,-1.3878209976007838,-4.334891947699234,1.9959525979573556,11.474236473947705,0.8899993896484375,2.8399891218874274,0.9855030059814425,-2.0366152648443006,4.0076212768071855,-0.5255561294314361,2.496562141394321,-0.6577322296142682,32.188921305710274,-38.71897011937596,1.5110591354128728,1,0.4149971008300781,-3.5650062561035156,-4.4425048828125,0.2899971008300781,-2.07000732421875,4,-0.037549925133714246,-3.099982833927788,80.47000122070312,-2.1044888291694184,80.19999694824219,-2.4799957275390625,80.0,-0.037549925133714246
4382,2017-01-09,80.7699966430664,80.87000274658203,80.12000274658203,80.55000305175781,464216.0,0.007609692528561585,2.571379266498338,-5.5007630675314765,61.5156142480935,71.75879713639088,-0.41124558303287984,-1.7762094461338052,-4.878233554316054,1.3436660154495996,12.156063711091432,0.75,2.5846567531811218,1.396996307373044,-1.486788509002622,4.28078112374871,-0.0448961008147819,2.83888871556087,-1.2229706819458102,55.09245359659503,-12.880278077075722,1.441892408187831,1,-0.19499588012695312,-4.174999237060547,-6.159997940063477,-0.3199958801269531,-2.149993896484375,0,-0.059923195976833155,3.5294408042366037,80.16000366210938,-3.099982833927788,80.47000122070312,-2.1044888291694184,80.19999694824219,-0.059923195976833155
4383,2017-01-10,81.37999725341797,81.58000183105469,80.75,80.75,614958.0,0.007552316896176636,-1.6349379352104148,2.8637073001560602,63.10543601826714,69.81134928392542,-0.9783348032214292,-2.1125413554612464,-5.411186126425804,0.684590000098666,13.126558729059552,0.8300018310546875,2.417743805955567,1.7644969940185575,-0.9215791947797101,4.450573182816825,0.42145889961942373,3.1075350884176913,-1.7999954223632812,89.99977111816406,23.992845085982637,1.3430380943991338,1,-0.8049964904785156,-4.189998626708984,-7.064998626708984,-0.9299964904785156,-2.2999954223632812,1,-0.06193169188532588,2.571379266498338,80.7699966430664,3.5294408042366037,80.16000366210938,-3.099982833927788,80.47000122070312,-0.06193169188532588
4384,2017-01-11,80.12000274658203,81.13999938964844,80.05999755859375,81.12000274658203,558372.0,-0.015482852658649127,1.076940006162243,-1.5873085074174993,52.76077410078138,66.72303369241014,0.3217678732299305,-0.5889734385042402,-4.069142860895013,1.8678847200154962,13.617055343179295,1.3199996948242188,2.076059280031018,0.3180023193359318,-1.9027749644005354,2.538779603072399,-0.7923863225322947,1.4283909612041583,-0.4968009948730412,27.000045776367188,-35.81443948275887,1.1103886418682334,1,0.4549980163574219,-2.9050025939941406,-6.000003814697266,0.3299980163574219,1.3699951171875,2,-0.046804791206275564,-1.6349379352104148,81.37999725341797,2.571379266498338,80.7699966430664,3.5294408042366037,80.16000366210938,-0.046804791206275564
4385,2017-01-12,80.12000274658203,80.44000244140625,79.5199966430664,80.05000305175781,541561.0,0.0,1.5915689708900613,-0.06999969482421875,57.640770959936354,65.06038193815388,0.2562199341067526,-0.32028789069471486,-3.9831457898969376,1.785137195215441,14.038816778636098,0.9200057983398438,1.7159936235308777,0.13700218200683878,-1.4503818588879653,1.724386222901643,-0.6566898384405562,0.9306942024542337,1.6199951171875,29.12643652618987,-34.585356104374995,0.7936920204473993,1,0.4549980163574219,-2.2700042724609375,-6.040004730224609,0.3299980163574219,1.899993896484375,3,-0.03969046675190535,1.076940006162243,80.12000274658203,-1.6349379352104148,81.37999725341797,2.571379266498338,80.7699966430664,-0.03969046675190535
4386,2017-01-13,80.58000183105469,80.80000305175781,79.55000305175781,80.0,543975.0,0.0057413762943521185,1.4509701258096848,8.285776566757493,51.681972170115074,62.247982029887496,-0.15239508398977364,-0.6091062160574978,-4.354865237865141,1.2589151365512237,14.636764804476742,1.25,1.5217987029668762,0.4685012817382841,-0.8375523349150313,1.7745548983915995,-0.18452552658837362,1.1215280900649418,1.115596008300784,51.456432933717025,-8.418519078207765,0.6530268083266584,1,0.04999542236328125,-1.8900032043457031,-6.500003814697266,-0.13000106811523438,2.0199966430664062,4,-0.03971214327279238,1.5915689708900613,80.12000274658203,1.076940006162243,80.12000274658203,-1.6349379352104148,81.37999725341797,-0.03971214327279238
4387,2017-01-16,79.37999725341797,80.36000061035156,79.27999877929688,80.04000091552734,392322.0,-0.01489208923266927,-1.5116303827114494,-1.1379337560179947,43.00652538797785,59.01614338355311,0.9464785221146315,0.6867524882909635,-3.0519475133507115,2.3481623886387126,14.991376143589076,1.3000030517578125,1.2429271336374796,-0.770003128051755,-1.9265302796801222,0.3865240235766123,-1.3482667038659457,-0.19173955223756423,2.2720885620117173,4.347753975572701,-50.29925384520668,0.578263575814187,1,1.0500030517578125,-0.6899986267089844,-5.102499008178711,1.0700035095214844,2.5800018310546875,0,-0.016250956918139714,1.4509701258096848,80.58000183105469,1.5915689708900613,80.12000274658203,1.076940006162243,80.12000274658203,-0.016250956918139714
4388,2017-01-17,78.66999816894531,79.93000030517578,78.20999908447266,79.33999633789062,632403.0,-0.008944307244128646,-1.1635285311222434,1.0151431081518472,41.17643688697406,55.54717723464348,1.6181415216921806,1.42657527880462,-2.258703555075158,2.947420173773793,14.833089867957955,1.720001220703125,1.0544970142008623,-1.4525020599365206,-2.722708793326447,-0.18229532654659408,-2.087605426631484,-0.8173986932415573,2.8872041650390656,15.699625821201382,-35.75568989979816,0.6351033666949651,1,1.2250022888183594,0.020000457763671875,-4.364999771118164,1.7800025939941406,3.0900039672851562,1,-0.0006355081165237975,-1.5116303827114494,79.37999725341797,1.4509701258096848,80.58000183105469,1.5915689708900613,80.12000274658203,-0.0006355081165237975
4389,2017-01-18,77.52999877929688,79.08000183105469,76.54000091552734,78.9800033569336,934150.0,-0.014490903980959424,2.078786141333247,2.164191851328885,31.29409906194266,51.52192074552576,2.6145165380366535,2.5384152941013554,-1.029903796335816,3.955831898625135,14.90871393379255,2.5400009155273438,0.7359311890763252,-2.4920013427734347,-4.199170272102606,-0.7848324134442635,-3.345585807438013,-1.6384168781088562,3.826371359716802,23.23937481978699,-21.70003131811705,0.8535844646645834,1,1.5300025939941406,1.1599998474121094,-3.177499771118164,2.920001983642578,3.3800048828125,2,0.019992300737294855,-1.1635285311222434,78.66999816894531,-1.5116303827114494,79.37999725341797,1.4509701258096848,80.58000183105469,0.019992300737294855
4390,2017-01-19,77.94000244140625,79.55000305175781,77.63999938964844,77.80000305175781,673112.0,0.005288322824259506,-7.304242544863502,-0.09655099839520138,36.76647012977283,48.77201099598453,2.020353225579001,2.0998181051393487,-1.3429001912523972,3.4317350845623196,14.593313852285366,2.0200042724609375,0.4906009610206894,-1.9954978942871122,-3.9369941720904222,-0.054001616483802195,-2.9662460331887672,-1.0247497553854572,3.0310581597285164,32.86386910401223,-9.55289719738149,0.9707481389016566,1,1.1199989318847656,0.7699966430664062,-3.587503433227539,2.509998321533203,3.0099945068359375,3,0.04554779716657187,2.078786141333247,77.52999877929688,-1.1635285311222434,78.66999816894531,-1.5116303827114494,79.37999725341797,0.04554779716657187
4391,2017-01-20,76.87000274658203,78.16999816894531,76.7699966430664,78.16000366210938,532727.0,-0.013728504764015437,1.137423341467534,-9.21433242506812,28.73174745750957,45.129359130364094,2.8771511529860163,3.165957064112348,-0.13893685610005946,4.366689161324132,14.803798458506579,1.4000015258789062,0.18105740028263995,-2.9599975585937557,-5.307062148474131,-0.6129329687133804,-4.133529853533943,-1.786465263653568,3.7465730797041346,8.638792079010175,-27.352934178137666,1.1735322949401874,1,2.1899986267089844,2.2699966430664062,-2.5175037384033203,3.579998016357422,3.9899978637695312,4,0.06699614560262734,-7.304242544863502,77.94000244140625,2.078786141333247,77.52999877929688,-1.1635285311222434,78.66999816894531,0.06699614560262734
4392,2017-01-23,76.08999633789062,76.9800033569336,76.01000213623047,76.9800033569336,457503.0,-0.010147084438943743,1.1797608332261798,0.6899274320895655,28.34992142482976,41.26763528664883,3.267051350230574,3.804733983361558,0.7722776813614587,4.990574500393166,14.670347678802203,0.970001220703125,-0.11431199704310302,-3.526503753662112,-6.390489398494026,-0.6625181088301986,-4.958496576078062,-2.0945109312461625,4.2004534955348305,2.0406693629063337,-33.84249472682407,1.4319928224159544,1,2.485004425048828,2.785003662109375,-0.902496337890625,3.460002899169922,4.600006103515625,0,0.08555660992966407,1.137423341467534,76.87000274658203,-7.304242544863502,77.94000244140625,2.078786141333247,77.52999877929688,0.08555660992966407
4393,2017-01-24,75.9000015258789,76.69999694824219,74.05000305175781,76.1500015258789,1014669.0,-0.0024969749133383345,2.925943508188939,0.2808966610946809,26.164096326639708,38.31244886729975,2.9032713843926814,3.8328911888187633,1.1210580748312395,5.028304927915656,14.715479873247645,2.649993896484375,-0.35907570295262303,-3.4889987945556697,-6.7671236464516085,-0.21087394265973103,-5.128061220503639,-1.8499363686077004,3.9624035378270435,33.6363358931108,-2.3938564294359566,1.6390624259479678,1,1.5250015258789062,1.9949989318847656,-0.5,3.539997100830078,6.339996337890625,1,0.07984186346198596,1.1797608332261798,76.08999633789062,1.137423341467534,76.87000274658203,-7.304242544863502,77.94000244140625,0.07984186346198596
4394,2017-01-25,76.54000091552734,77.4800033569336,75.76000213623047,76.29000091552734,604160.0,0.008432139351541634,-1.6259609560639239,-1.0,29.073462440027143,35.13830347619873,1.9020670189201212,3.0715665844494424,0.6050993433735385,4.246519886457065,14.599907507411647,1.720001220703125,-0.6604262005974562,-2.671999359130865,-6.168063952184653,0.8240652339229229,-4.420031655657766,-0.923967062603964,2.6249159067448318,45.2726884321733,10.008302790142295,1.7480322965268944,1,0.8850021362304688,1.3549995422363281,-0.4575023651123047,2.5249977111816406,6.8300018310546875,2,0.06819964931100708,2.925943508188939,75.9000015258789,1.1797608332261798,76.08999633789062,1.137423341467534,76.87000274658203,0.06819964931100708
4395,2017-01-26,75.61000061035156,77.58000183105469,75.55999755859375,76.9000015258789,710299.0,-0.012150513379300398,-1.9064662908705698,-5.160003662109375,27.27269955717476,32.426162074760924,2.374779353916182,3.7944403376378375,1.6054354847984769,5.024055115892708,14.686591205783381,2.0200042724609375,-1.0839595620746252,-3.3469997406005803,-7.116311368666018,0.4223118874648577,-5.231655554633306,-1.4623439265678542,2.941126559458894,37.864063287013714,2.119332332656306,1.88465581403272,1,1.595001220703125,2.2849998474121094,1.1074981689453125,2.3649978637695312,8.409996032714844,3,0.07009658787163398,-1.6259609560639239,76.54000091552734,2.925943508188939,75.9000015258789,1.1797608332261798,76.08999633789062,0.07009658787163398
4396,2017-01-27,75.58000183105469,76.05000305175781,75.25,75.62000274658203,592969.0,-0.0003967567657018334,-1.2857080576778455,0.03100843964206928,22.481470604178455,30.14560043211655,1.8114325258634096,3.651738190562213,1.6668967311899507,4.910404777260112,14.827110393738796,0.8000030517578125,-1.36438405397422,-3.14849853515625,-7.1596211119671125,0.8626240416546125,-5.154059823561681,-1.1429372467508188,2.4309904445894546,43.34275661142378,9.630418063147076,2.0055612884054304,1,1.4099998474121094,2.3149986267089844,1.4224967956542969,2.069995880126953,7.650001525878906,4,0.07105047614567606,-1.9064662908705698,75.61000061035156,-1.6259609560639239,76.54000091552734,2.925943508188939,75.9000015258789,0.07105047614567606
4397,2017-01-30,75.19999694824219,75.83999633789062,74.87999725341797,75.51000213623047,612892.0,-0.005027849611090707,-1.0210409656357664,7.7499523173755485,16.413058531524726,27.394113948177736,1.716676419221713,3.796361208136034,2.044293600490221,5.15666453012102,15.59435032650458,0.9599990844726562,-1.7301161474781281,-3.2555030822753963,-7.452050366644357,0.9410442020935648,-5.353776724459877,-1.1572294400909158,2.3800048828125,32.577742044246186,5.7381350736297705,2.0982736421844828,1,1.600006103515625,2.6950035095214844,1.8025016784667969,2.450000762939453,8.410003662109375,0,0.0752660091995081,-1.2857080576778455,75.58000183105469,-1.9064662908705698,75.61000061035156,-1.6259609560639239,76.54000091552734,0.0752660091995081
4398,2017-01-31,75.37000274658203,77.08000183105469,75.37000274658203,75.37000274658203,860830.0,0.0022607154951994612,0.0,-0.0,20.715223763777104,26.218683359492672,1.1503058037540086,3.4379690984766995,1.8861742688313115,4.871864605614292,15.59000591820801,1.8800048828125,-2.1086374502190637,-2.8539974212646513,-7.19996379983364,1.491968957304337,-5.0269806105491455,-0.6810142319801571,1.7863992309570307,18.148320829624605,-8.312801987808477,2.172983189284492,1,1.4300003051757812,2.5249977111816406,1.6724967956542969,2.2799949645996094,8.279998779296875,1,0.07058510681911145,-1.0210409656357664,75.19999694824219,-1.2857080576778455,75.58000183105469,-1.9064662908705698,75.61000061035156,0.07058510681911145
4399,2017-02-01,76.02999877929688,76.43000030517578,75.70999908447266,75.7300033569336,800707.0,0.008756746831149353,-3.23525187927746,100.0,26.68187903815823,25.09817323820216,0.28514465049804016,2.5819259266530707,1.2517818231905693,4.104537072168625,15.670311462079875,1.05999755859375,-2.3367178848156414,-1.985501480102542,-6.332427737337227,2.361424777132143,-4.158964608719884,0.18796164851480057,1.0500030517578125,42.592576894276554,15.78829752616447,2.1734631286173416,2,0.0800018310546875,1.8650016784667969,1.1574993133544922,1.6199989318847656,7.180000305175781,2,0.08167827415727458,0.0,75.37000274658203,-1.0210409656357664,75.19999694824219,-1.2857080576778455,75.58000183105469,0.08167827415727458
4400,2017-02-02,77.5,77.70999908447266,75.93000030517578,76.19999694824219,532758.0,0.019334489600220994,1.0697645535033091,4.3334096284428165,34.25359197307718,25.71171151770967,-1.4011840933200546,0.925459948902656,-0.1382551669435088,2.528116217896269,15.436838225778343,1.779998779296875,-2.4782204849625487,-0.36700019836425213,-4.5611067814432005,3.827106384714696,-2.4640534899037334,1.7300530931752292,-3.4499969482421875,92.5795424522961,66.0476713821956,2.097053291539474,2,-1.6199989318847656,0.3950004577636719,-0.060001373291015625,0.14999771118164062,5.349998474121094,3,0.0757419709236391,-3.23525187927746,76.02999877929688,0.0,75.37000274658203,-1.0210409656357664,75.19999694824219,0.0757419709236391
4401,2017-02-03,77.1500015258789,77.9800033569336,77.1500015258789,77.5999984741211,468518.0,-0.004516109343497998,-2.688922044013428,-0.34615068605702076,37.514032776464916,26.7299461123358,-1.125666826028393,1.0945105566174504,0.26962406256159,2.7781597061264165,15.526026326892719,0.8300018310546875,-2.44444714600516,-0.5664985656738253,-4.628083276160169,3.495086144812518,-2.597290920917004,1.4642937895693535,-3.02679855346679,73.22580010041247,42.074828187998634,2.0307923552431717,2,-1.1349983215332031,0.7449989318847656,0.5724964141845703,0.4999961853027344,5.25,4,0.0890472453831781,1.0697645535033091,77.5,-3.23525187927746,76.02999877929688,0.0,75.37000274658203,0.0890472453831781
4402,2017-02-06,75.93000030517578,77.31999969482422,75.73999786376953,77.31999969482422,442999.0,-0.015813366125390083,1.2733849278226028,3.088908480553389,35.48731493282665,27.765859290801014,0.07739068730712972,2.0377987391960204,1.5322662490256675,3.8892985244343947,15.567427533628141,1.5800018310546875,-2.5412345420721607,-1.5444999694824162,-5.412171546495031,2.323171607530199,-3.478335757988731,0.38933581902389847,-1.6525253173828105,21.45584013937527,-11.168389222135936,1.9338357885063076,2,0.5,1.9650001525878906,1.9624977111816406,1.7199974060058594,7.1699981689453125,0,0.0961412224735656,-2.688922044013428,77.1500015258789,1.0697645535033091,77.5,-3.23525187927746,76.02999877929688,0.0961412224735656
4403,2017-02-07,76.33999633789062,76.98999786376953,75.75,76.01000213623047,505482.0,0.005399657988502504,-1.9176472700182208,-0.2374060047203469,43.168762777693104,29.332003772763898,-0.2946098700648463,1.2973756836928203,1.1741007271324406,3.3399444117951305,15.186428820194356,1.2399978637695312,-2.4591626680491174,-0.8825038909912166,-4.310524905213583,2.54551712323115,-2.5965143981024,0.8315066161199667,-1.9144202153320293,27.75313073463873,-5.807960806614432,1.714010507111184,2,0.09000396728515625,1.5550041198730469,1.6100044250488281,1.3100013732910156,6.850006103515625,1,0.09523191801428665,1.2733849278226028,75.93000030517578,-2.688922044013428,77.1500015258789,1.0697645535033091,77.5,0.09523191801428665
4404,2017-02-08,76.37000274658203,76.7699966430664,75.97000122070312,76.62999725341797,444105.0,0.0003930627473256454,1.962982847777558,-0.7878759854807759,40.57624302662226,30.810175269369175,-0.39254695914985405,1.024553363615965,1.1863811181368078,3.175886085860455,15.358790751171256,0.7999954223632812,-2.308016024114025,-0.6649974822998104,-3.8255075833174033,2.4955126187177825,-2.245252532808607,0.9152575682089861,-1.802249534648439,28.12514901124652,-5.295940099526433,1.580255050508795,2,0.05999755859375,1.4449996948242188,1.9999961853027344,1.2799949645996094,7.989997863769531,2,0.09532537013850884,-1.9176472700182208,76.33999633789062,1.2733849278226028,75.93000030517578,-2.688922044013428,77.1500015258789,0.09532537013850884
4405,2017-02-09,76.94000244140625,76.97000122070312,76.13999938964844,76.44999694824219,431240.0,0.0074636594778665355,2.0181717297822166,-1.8846763307705852,50.44699623402628,33.91745589490782,-0.8426604497567212,0.21513069723259548,0.7077504792001861,2.472670377133639,15.911746392850338,0.8300018310546875,-2.0956349830040324,0.06400222778320597,-2.7432469752202167,2.8712514307866286,-1.3396223737185124,1.4676268292849244,-2.235759223672659,53.57150155652891,16.312720892100067,1.4036246015017126,2,-0.5100021362304688,0.875,1.4299964904785156,0.7099952697753906,7.379997253417969,3,0.08149202552783041,1.962982847777558,76.37000274658203,-1.9176472700182208,76.33999633789062,1.2733849278226028,75.93000030517578,0.08149202552783041
4406,2017-02-10,77.37999725341797,77.66999816894531,76.80000305175781,77.0,428128.0,0.005718674266312895,-1.2307820218124907,0.775495905085168,58.61149054372438,38.606170562930004,-1.1180494737326967,-0.5026643215960291,0.415122865085948,1.8874130234456175,16.073303938568824,0.8699951171875,-1.9343859545394224,0.6639972686767521,-1.5581620408909629,2.886156578244467,-0.4470823861071125,1.7750769234606167,-2.54472363011638,84.97404820353482,41.47337026533609,1.1110796547838586,2,-0.7049942016601562,0.43500518798828125,1.125,0.21000289916992188,7.340003967285156,4,0.0706901190858018,2.0181717297822166,76.94000244140625,1.962982847777558,76.37000274658203,-1.9176472700182208,76.33999633789062,0.0706901190858018
4407,2017-02-13,78.08999633789062,78.19999694824219,77.11000061035156,77.62000274658203,370671.0,0.009175486038690561,2.1594334302679155,1.2368341799345473,63.67037595474561,43.3789652508154,-1.5365784565211271,-1.3852866252899503,-0.12558180472007052,1.036880958801575,16.32919301335815,1.089996337890625,-1.634498646108156,1.4384963989257784,-0.516967815663719,3.393960613515276,0.4607642916310226,2.416228506220534,-3.1289335252437525,95.5101735767269,48.664808308064266,0.9777321072947497,2,-1.1349983215332031,-0.274993896484375,0.49500274658203125,-1.6699981689453125,5.25,0,0.05519279536573607,-1.2307820218124907,77.37999725341797,2.0181717297822166,76.94000244140625,1.962982847777558,76.37000274658203,0.05519279536573607
4408,2017-02-14,78.62000274658203,78.69000244140625,77.5999984741211,78.06999969482422,427318.0,0.006787122980491667,2.159420610349403,1.1702352158174114,63.16455329463915,47.43259572375772,-1.7400786128861796,-2.0229482177438456,-0.5021125810596061,0.375660975946289,17.133954916078434,1.0900039672851562,-1.2567670709381673,1.9710025787353516,0.026304814577898128,3.915700342892805,0.998653696656632,2.943351460814071,-3.464603885799434,97.42648296289647,48.3009485736563,0.9723488820787262,2,-1.4050025939941406,-0.8050003051757812,-0.035003662109375,-2.2000045776367188,5.4799957275390625,1,0.056982899656968344,2.1594334302679155,78.08999633789062,-1.2307820218124907,77.37999725341797,2.0181717297822166,76.94000244140625,0.056982899656968344
4409,2017-02-15,79.08000183105469,79.58999633789062,78.25,78.7300033569336,816395.0,0.005850916667548223,-1.0457878337846889,0.6363573311138854,73.3512618779175,51.776781268739974,-1.9242969794746188,-2.4884554093539464,-0.8046397578370517,-0.21388950538170093,17.133504402271843,1.339996337890625,-0.7471753157049505,2.35350151062012,0.15411070112500624,4.552892320115234,1.2538061058725702,3.45319691536767,-3.6418346838221964,85.21753745040888,33.23542392817829,1.0996954047475553,2,-1.4150047302246094,-1.4850006103515625,-0.19750213623046875,-2.660003662109375,4.709999084472656,2,0.051972692402462384,2.159420610349403,78.62000274658203,2.1594334302679155,78.08999633789062,-1.2307820218124907,77.37999725341797,0.051972692402462384
4410,2017-02-16,81.48999786376953,81.94999694824219,80.0999984741211,81.0,1338478.0,0.03047541700698897,1.6241186942335684,1.4,80.12228800832466,56.51103185005772,-4.144645055395472,-4.868467096121151,-3.085552893629341,-2.751116827992817,17.919466973442738,2.8699951171875,-0.24156642896817004,4.5859977722168,1.5575200321788714,7.614475512254728,3.0717589021978426,6.100236642235757,-5.636647797471227,91.06796835649314,36.42358123236083,1.5142388700189608,2,-2.645000457763672,-3.4899978637695312,-2.5949974060058594,-5.069999694824219,3.1700057983398438,3,0.03521907990941342,-1.0457878337846889,79.08000183105469,2.159420610349403,78.62000274658203,2.1594334302679155,78.08999633789062,0.03521907990941342
4411,2017-02-17,82.0199966430664,82.4000015258789,81.0199966430664,81.66999816894531,951884.0,0.006503850695675606,1.486476826745297,0.7142857142857143,84.23694940623236,61.92765790265837,-4.370826361418892,-5.262679112119457,-3.498925634204909,-3.40160688020228,18.31938741193308,1.3800048828125,0.2272402722701372,4.858496856689456,1.063441603142806,8.653552110236106,2.960969229916131,6.756024483462781,-5.435048950934842,92.81654410120989,33.91932734039443,1.8975276267733254,2,-2.944995880126953,-3.794994354248047,-2.807497024536133,-5.599998474121094,2.7900009155273438,4,0.0280419793451947,1.6241186942335684,81.48999786376953,-1.0457878337846889,79.08000183105469,2.159420610349403,78.62000274658203,0.0280419793451947
4412,2017-02-20,82.5999984741211,83.37999725341797,81.56999969482422,82.4000015258789,526086.0,0.0070714686026962514,1.0568218270722973,0.5714223433242507,84.86016939176702,66.56003641533326,-4.364124071213951,-5.617999076576126,-3.976046318733694,-4.095160359672704,18.483353435078037,1.80999755859375,0.5704675723773249,5.1129985809326115,0.6474166894858655,9.578580472379358,2.8802076352092314,7.345789526655992,-5.200943245264895,86.50520858082672,21.5259983521417,2.2327909457233748,2,-2.924999237060547,-3.884998321533203,-2.940000534057617,-6.180000305175781,2.25,0,0.025665893289891883,1.486476826745297,82.0199966430664,1.6241186942335684,81.48999786376953,-1.0457878337846889,79.08000183105469,0.025665893289891883
4413,2017-02-21,81.95999908447266,82.51000213623047,81.80000305175781,82.51000213623047,605255.0,-0.007748176773259341,1.581800527118879,-2.7500572213321126,78.64734869286707,70.79015926713822,-3.177208811882892,-4.74394648542814,-3.2297770685782297,-3.601210203321301,17.765255304303214,0.7999954223632812,0.8996732564095709,4.169999313354495,-0.6504556152892604,8.99045424199825,1.7597718490326173,6.580226777676373,-3.603993131686579,72.31970898231556,4.322488789262181,2.410227464321877,2,-2.200000762939453,-3.2449989318847656,-2.3999996185302734,-5.540000915527344,2.3400039672851562,1,0.016837448375220943,1.0568218270722973,82.5999984741211,1.486476826745297,82.0199966430664,1.6241186942335684,81.48999786376953,0.016837448375220943
4414,2017-02-22,81.76000213623047,82.56999969482422,81.33000183105469,82.1500015258789,668426.0,-0.0024401775314328855,1.0162636926397797,0.7090858648911084,73.45817652312809,73.34695707703843,-2.382813916395719,-4.35617199352707,-2.919129898249338,-3.546395389325525,17.463665911970295,1.2399978637695312,1.383650609664329,3.7090023040771456,-1.3840421410143762,8.802046749168667,1.1624800815313847,6.2555245266229065,-2.600157575343289,50.60988658249519,-13.68803252770546,2.5465222225457618,2,-1.6700019836425781,-3.045001983642578,-2.4675025939941406,-5.340003967285156,3.9199981689453125,2,0.028620306711730104,1.581800527118879,81.95999908447266,1.0568218270722973,82.5999984741211,1.486476826745297,82.0199966430664,0.028620306711730104
4415,2017-02-23,80.91000366210938,81.69000244140625,80.4000015258789,81.58999633789062,713140.0,-0.01039626286585471,1.9318039950062422,1.7435736922414804,69.62424014608945,74.57059592174565,-1.0174436738362687,-3.255671920943641,-1.9696230816906564,-2.8227675425945904,16.802721457979512,1.3600006103515625,1.7617424047832628,2.594003677368164,-2.515773478137419,7.703780832873747,0.03911509961537263,5.1488922551209555,-1.0749346704172638,17.114190182132855,-44.15195177167993,2.554888577752793,2,-0.6650047302246094,-2.1950035095214844,-2.035003662109375,-4.4900054931640625,5.649993896484375,3,0.03559507011574503,1.0162636926397797,81.76000213623047,1.581800527118879,81.95999908447266,1.0568218270722973,82.5999984741211,0.03559507011574503
4416,2017-02-24,80.94999694824219,81.33999633789062,80.66999816894531,81.0999984741211,586200.0,0.0004942934658589415,1.126987587042083,0.22059285521945965,79.88098125073229,76.3717742879664,-0.5562756538374884,-3.0279770889205366,-1.956270983174889,-2.9908205372452983,15.965232240270128,0.6699981689453125,2.202062583553058,2.365497207641596,-2.7031280389374217,7.4341224542206135,-0.16881541564791291,4.899809830931105,-0.5499954223632812,18.456248687895872,-45.8691751372157,2.5343126232895083,2,-0.45999908447265625,-2.234996795654297,-2.0649967193603516,-4.529998779296875,4.94000244140625,4,0.0458308443944635,1.9318039950062422,80.91000366210938,1.0162636926397797,81.76000213623047,1.581800527118879,81.95999908447266,0.0458308443944635
4417,2017-02-27,80.86000061035156,81.4800033569336,80.43000030517578,81.37999725341797,394154.0,-0.0011117522085660747,1.9166392930181302,3.4666090229388127,77.970369950711,78.01686502752993,-0.03579737510665382,-2.626887870968943,-1.832217863142219,-2.982326878502789,14.848236171954726,1.0500030517578125,2.5351607199279442,1.9925006866455135,-2.9097722977164864,6.894773671007513,-0.45863580553549355,4.4436371788265205,2.5199966430664062,21.198132378896446,-45.78079518806922,2.451136492181002,2,-0.045001983642578125,-2.145000457763672,-1.760000228881836,-4.44000244140625,4.989997863769531,0,0.04884982585241926,1.126987587042083,80.94999694824219,1.9318039950062422,80.91000366210938,1.0162636926397797,81.76000213623047,0.04884982585241926
4418,2017-02-28,80.69000244140625,81.80000305175781,80.62999725341797,81.36000061035156,628378.0,-0.0021023765478868084,-1.962007957662147,1.2884663350793022,76.27743967239925,78.34199589358346,0.5126163908466594,-2.1480234815977894,-1.64910128010591,-2.8905378683424345,14.69986916579229,1.1700057983398438,2.7893628672010493,1.5565025329589872,-3.118790670300527,6.231795736218501,-0.7811440686707698,3.8941491345887442,2.6309948730468733,13.364108766427824,-56.111764711673196,2.337646601629755,2,1.0499954223632812,-1.9750022888183594,-1.9650020599365234,-4.265003204345703,6.720001220703125,1,0.05155528450672264,1.9166392930181302,80.86000061035156,1.126987587042083,80.94999694824219,1.9318039950062422,80.91000366210938,0.05155528450672264
4419,2017-03-01,82.23999786376953,82.5999984741211,80.20999908447266,80.5,873156.0,0.019209262305932118,-1.0603445724414395,-2.5970188344075247,78.80440416333917,78.19556435525175,-0.605689315195292,-3.3823415789124454,-3.178012857781482,-4.49695112268185,14.696097957428126,2.3899993896484375,3.002851973213069,2.7959980010986385,-1.8361016002401982,7.428097602437475,0.47994820042922015,5.112047801768057,1.0231795104980392,84.93720910930787,12.893952941218089,2.3160498006694206,3,-0.44499969482421875,-3.1100006103515625,-4.579996109008789,-5.814998626708984,5.7400054931640625,2,0.025048701866464906,-1.962007957662147,80.69000244140625,1.9166392930181302,80.86000061035156,1.126987587042083,80.94999694824219,0.025048701866464906
4420,2017-03-02,83.37000274658203,83.87000274658203,82.05999755859375,82.08000183105469,900437.0,0.013740332103173936,-1.7217929523252278,0.7413807467169448,80.28319061945538,77.75625782338764,-1.6103122201756292,-4.2689011941438935,-4.277559278435064,-5.672266196457969,15.818827778977385,1.8100051879882812,3.241981426943738,3.632502746582034,-1.2196083180253368,8.484613811189405,1.2064472142783416,6.058558278885727,-3.160003662109375,86.33881148326955,15.273111544844639,2.426055532303686,3,-1.3300018310546875,-3.9950027465820312,-5.710000991821289,-6.945003509521484,4.689994812011719,3,0.027707778367423108,-1.0603445724414395,82.23999786376953,-1.962007957662147,80.69000244140625,1.9166392930181302,80.86000061035156,0.027707778367423108
4421,2017-03-03,84.0199966430664,84.33000183105469,83.44999694824219,83.44999694824219,610236.0,0.0077964960425891405,-2.0877380840840036,0.44185991495301125,80.1628332046242,77.23433158037177,-2.175554028923173,-4.61440588365997,-4.866669741077118,-6.361376507472201,17.25345648804392,0.9599990844726562,3.4073774495452227,3.9389968872070256,-1.110525257342175,8.988519031756226,1.4142358149324252,6.463757959481626,-3.80999755859375,92.4756072494014,23.489817769405448,2.5247610722746,3,-1.7499961853027344,-4.414997100830078,-6.469995498657227,-7.424999237060547,3.8000030517578125,4,0.03023090950976548,-1.7217929523252278,83.37000274658203,-1.0603445724414395,82.23999786376953,-1.962007957662147,80.69000244140625,0.03023090950976548
4422,2017-03-06,83.2300033569336,83.8499984741211,83.12000274658203,83.8499984741211,425751.0,-0.00940244367646026,1.3548434731246308,-1.0877113142642985,72.84448080622332,76.5895684818558,-1.4380196308895563,-3.4250791026455403,-4.06820577016461,-5.594094605040453,17.871830401896403,0.899993896484375,3.2366313387313994,2.784003448486331,-2.053022083400805,7.621028980373467,0.36549068254275596,5.202516214429906,-2.8552041625976585,73.30102570844991,7.585923375645692,2.4185127659435697,3,-0.9600028991699219,-3.6250038146972656,-5.787502288818359,-6.635005950927734,3.9899978637695312,0,0.03195958098556595,-2.0877380840840036,84.0199966430664,-1.7217929523252278,83.37000274658203,-1.0603445724414395,82.23999786376953,0.03195958098556595
4423,2017-03-07,83.61000061035156,84.05000305175781,83.1500015258789,84.0,481371.0,0.004565628236110175,2.673434434652633,0.629036227603859,72.6274479316721,76.49726530502734,-1.7426038131371513,-3.407188254304117,-4.438043385187868,-5.985882582819443,18.557067040112997,0.9000015258789062,2.975086941465335,2.8005004882812443,-1.8253732669250127,7.426374243487501,0.4875636106781229,5.113437365884366,-3.0769933105468823,82.52425386608199,18.47980349838339,2.312936877603128,3,-1.3400001525878906,-3.759998321533203,-6.26249885559082,-7.015003204345703,3.8600006103515625,1,0.026791027956196478,1.3548434731246308,83.2300033569336,-2.0877380840840036,84.0199966430664,-1.7217929523252278,83.37000274658203,0.026791027956196478
4424,2017-03-08,83.6500015258789,83.87000274658203,82.9000015258789,83.37000274658203,458984.0,0.0004784226197265262,1.6944432670707412,-0.7179467115301851,64.13620721679752,75.88748386843936,-1.6609846892717002,-3.0291307061770567,-4.455282505057141,-6.086261051609384,19.198182826722487,0.970001220703125,2.635273445257468,2.47650146484375,-1.811873400017987,6.764876329705487,0.3323140324128815,4.6206888972746185,-2.9651144448242235,70.04409580081604,9.028893381231214,2.1441874324308694,3,-1.3800010681152344,-3.6300010681152344,-6.302499771118164,-7.055004119873047,2.7999954223632812,2,0.04494921778414107,2.673434434652633,83.61000061035156,1.3548434731246308,83.2300033569336,-2.0877380840840036,84.0199966430664,0.04494921778414107
4425,2017-03-09,83.20999908447266,83.70999908447266,83.0199966430664,83.55000305175781,555840.0,-0.005260041044591324,1.0909290577641115,-1.2143051771117166,57.880839539607315,73.44302367831436,-0.9615334152597654,-2.2085444164058856,-4.017471637634642,-5.703420837190151,20.028681181665053,0.69000244140625,2.40330825509713,1.722999191284174,-2.159822312518088,5.605820695086436,-0.218411560616957,3.664409943185305,-2.379307413417976,21.678146324286544,-33.85559880257805,1.9414107519011312,3,-0.9399986267089844,-3.174999237060547,-6.207498550415039,-6.615001678466797,1.69000244140625,3,0.05732489274057739,1.6944432670707412,83.6500015258789,2.673434434652633,83.61000061035156,1.3548434731246308,83.2300033569336,0.05732489274057739
4426,2017-03-10,82.8499984741211,83.68000030517578,82.77999877929688,83.19000244140625,492998.0,-0.004326410459229768,-2.7499801319240245,1.0,51.705327274203384,70.52468560314685,-0.33936201288274503,-1.4943494459407276,-3.6458378682104353,-5.396390283207353,21.35045344634689,0.9000015258789062,2.277537705136595,1.089498519897461,-2.3165854245873163,4.495582464382238,-0.6135434523449277,2.7925404921398496,-1.8793343966664082,5.511768451658637,-44.19977398133293,1.7030419722423877,3,-0.5799980163574219,-2.8149986267089844,-5.962497711181641,-6.255001068115234,5.0800018310546875,4,0.06288472155011626,1.0909290577641115,83.20999908447266,1.6944432670707412,83.6500015258789,2.673434434652633,83.61000061035156,0.06288472155011626
4427,2017-03-13,82.4000015258789,82.87999725341797,82.23999786376953,82.75,534056.0,-0.005431465981049488,1.0983827998949383,1.0293952653427578,53.08126302292033,67.94733264209363,0.3934303017064309,-0.7429956710083161,-3.2056383228386807,-5.012577245769137,22.942425810984048,0.6399993896484375,2.239191074686218,0.4240013122558537,-2.5180440003500877,3.366046624861795,-1.04702134404711,1.8950239685588173,-1.294963938280219,8.839955994115687,-36.44157694746856,1.4710226563029705,3,-0.13000106811523438,-2.365001678466797,-5.444999694824219,-5.805004119873047,6.089996337890625,0,0.0657766755895397,-2.7499801319240245,82.8499984741211,1.0909290577641115,83.20999908447266,1.6944432670707412,83.6500015258789,0.0657766755895397
4428,2017-03-14,83.0999984741211,83.0999984741211,82.04000091552734,82.44000244140625,517191.0,0.008495108437860166,2.212133122175084,-1.8857111716621253,58.769645271653495,65.72124832079523,0.07961452657916368,-1.149067041245189,-3.886223503493781,-5.779670645398653,24.58213760812506,1.05999755859375,2.144948168572043,0.8999984741210909,-1.6177858674924863,3.417782815734668,-0.3588936966856977,2.1588906449278795,-1.865962316784163,57.92330590089302,12.765712976941224,1.2588921708067875,3,0.08500289916992188,-3.05999755859375,-5.937498092651367,-6.505001068115234,4.099998474121094,1,0.049578854659847904,1.0983827998949383,82.4000015258789,-2.7499801319240245,82.8499984741211,1.0909290577641115,83.20999908447266,0.049578854659847904
4429,2017-03-15,83.19000244140625,83.4800033569336,82.91000366210938,83.0999984741211,444556.0,0.0010830802519592453,-1.4255636900800286,0.13637046712982764,66.56982030934648,64.1975405085609,0.15482145373449896,-0.9648403852977054,-3.9618171064693968,-5.920482728125677,25.808990364848118,0.5699996948242188,2.1007919691639927,0.7845024108886776,-1.2935782554736193,2.8625830772509744,-0.25453792229247085,1.823542744069826,-1.8321276571206084,68.8624423226278,19.324860058385184,1.0390403331811515,3,-0.005001068115234375,-3.0400009155273438,-6.027502059936523,-6.595005035400391,7.720001220703125,2,0.05144847522166418,2.212133122175084,83.0999984741211,1.0983827998949383,82.4000015258789,-2.7499801319240245,82.8499984741211,0.05144847522166418
4430,2017-03-16,84.36000061035156,84.83999633789062,83.55000305175781,83.83999633789062,594619.0,0.014064167984240372,-1.3454618596457157,5.777570568788675,71.285970640566,63.21122244588777,-0.961041038607334,-2.01195470253316,-5.112216696096965,-7.038879162552519,26.12021502965391,1.649993896484375,2.1262982179322734,1.8110004425048771,-0.39342448436846666,4.015425369378221,0.7087879790682052,2.913212905941549,-2.883240744195163,82.85726741888986,28.17411316824179,1.1022124634366746,3,-0.9200019836425781,-3.8700027465820312,-7.237499237060547,-7.765003204345703,7.040000915527344,3,0.024774731185032373,-1.4255636900800286,83.19000244140625,2.212133122175084,83.0999984741211,1.0983827998949383,82.4000015258789,0.024774731185032373
4431,2017-03-17,84.31999969482422,85.0999984741211,83.87999725341797,84.37999725341797,583511.0,-0.00047416921808840495,-1.5957405363288097,-0.11537897238768743,71.73370675269881,63.08780310660727,-0.9767221923332983,-1.887585945259076,-5.042684258300596,-6.928303588290419,26.292152463582084,1.220001220703125,1.986465878497654,1.6559993743896513,-0.6689077712362916,3.980906520015594,0.4935458015766869,2.8184529472026156,-2.64144564036377,74.50982347661315,14.946989414173501,1.1624535728129712,3,-0.75,-3.3699989318847656,-7.197498321533203,-7.725002288818359,8.430000305175781,4,0.00687857961520244,-1.3454618596457157,84.36000061035156,-1.4255636900800286,83.19000244140625,2.212133122175084,83.0999984741211,0.00687857961520244
4432,2017-03-20,84.72000122070312,85.0199966430664,84.19999694824219,84.36000061035156,392435.0,0.004743851130533772,-1.4117356670032537,-6.000254323499491,74.60320565488999,63.30733174252036,-1.277481419298283,-2.23521958506754,-5.4275622388070985,-7.256125084932123,26.0557804662424,0.8199996948242188,1.7276943822144801,1.9500007629394531,-0.5493882467466875,4.449389772625594,0.7003062580963757,3.1996952677825305,-2.76773161266982,87.58177919617034,21.259085875868067,1.2496945048430734,3,-1.1500015258789062,-3.615001678466797,-7.474998474121094,-8.125003814697266,8.229995727539077,0,0.03788950706115224,-1.5957405363288097,84.31999969482422,-1.3454618596457157,84.36000061035156,-1.4255636900800286,83.19000244140625,0.03788950706115224
4433,2017-03-21,83.33999633789062,84.88999938964844,83.33999633789062,84.73999786376953,535450.0,-0.016289009241365116,-1.2142876605577082,-3.8888865341414824,56.857848719126864,62.498625242779184,0.06726972069454007,-0.7868711426219477,-4.067822924733321,-5.810274058099722,25.492470726739704,1.5500030517578125,1.378240661479225,0.5009960174560604,-1.9803688111867075,2.9823608460988282,-0.7396863968653236,1.7416784317774443,-1.1359084205703027,19.63441526997321,-42.502288940727716,1.2406824143213857,3,0.23000335693359375,-1.9899978637695312,-5.954996109008789,-6.744998931884766,8.560005187988281,1,0.061795077419957156,-1.4117356670032537,84.72000122070312,-1.5957405363288097,84.31999969482422,-1.3454618596457157,84.36000061035156,0.061795077419957156
4434,2017-03-22,84.0999984741211,84.12999725341797,82.54000091552734,83.0,557997.0,0.009119296491796547,1.7413823720921056,-0.7857123394422919,54.77121771217712,62.15311170639805,-0.6953064580676056,-1.4362135169621126,-4.799057567108861,-6.490400505783128,25.024505133079366,1.589996337890625,1.1763695931456226,1.143998336791995,-1.343810436107006,3.631807109690996,-0.09990604965750549,2.3879027232414956,-1.664237712256707,60.93746274706149,1.7852383321862177,1.243904386449503,3,-0.529998779296875,-2.424999237060547,-6.584997177124023,-7.505001068115234,9.599998474121108,2,0.036860862430039276,-1.2142876605577082,83.33999633789062,-1.4117356670032537,84.72000122070312,-1.5957405363288097,84.31999969482422,0.036860862430039276
4435,2017-03-23,83.79000091552734,84.18000030517578,83.62000274658203,84.0,585644.0,-0.003686059027565136,-1.0363717071952725,-0.19090852343267745,48.42684128349212,61.78883548520791,-0.3289791860193674,-0.9479951946279073,-4.463301589970129,-6.100401270018665,25.26915318926053,0.55999755859375,0.9360986754861642,0.6900009155273494,-1.6266845953458358,3.0066864264005346,-0.46834183990924316,1.848343670963942,-1.25,48.82817156617314,-5.856517954881696,1.1583427554365922,3,-0.220001220703125,-1.19000244140625,-6.160001754760742,-6.600002288818359,8.47000122070314,3,0.08497437246432349,1.7413823720921056,84.0999984741211,-1.2142876605577082,83.33999633789062,-1.4117356670032537,84.72000122070312,0.08497437246432349
4436,2017-03-24,84.66000366210938,84.8499984741211,83.72000122070312,83.94000244140625,442767.0,0.010383133274567191,1.0545575607929087,-3.4285921889191644,59.67522968172343,62.52149844729714,-1.0227893162097388,-1.608258728434464,-5.311734741480649,-6.886926219745774,25.681810030305552,1.1299972534179688,0.85468826389274,1.3745033264160185,-0.8075426306838409,3.556549283515878,0.2834803478660888,2.465526304965948,-2.1200027465820312,85.48412898621169,31.784711650447363,1.0910229785499292,3,-1.0900039672851562,-2.0050048828125,-6.237504959106445,-7.340003967285156,9.17999267578125,4,0.07961253924190537,-1.0363717071952725,83.79000091552734,1.7413823720921056,84.0999984741211,-1.2142876605577082,83.33999633789062,0.07961253924190537
4437,2017-03-27,84.80999755859375,84.83999633789062,83.7699966430664,84.30999755859375,497355.0,0.0017717208834884257,2.821444141689373,0.6944432670707413,58.37986267096867,62.47818926944328,-0.8883990037629133,-1.525361919907894,-5.399285729494395,-6.938469866427084,26.306428486278797,1.0699996948242188,0.8720920709772457,1.3269973754882756,-0.634592244407628,3.288586995384179,0.3462025655403238,2.3077921854362273,-2.0651968383789097,96.59566455316067,44.61977684451992,0.9807948099479553,3,-0.9899978637695312,-2.154998779296875,-6.159996032714844,-6.629997253417969,11.410003662109375,0,0.09362106673709825,1.0545575607929087,84.66000366210938,-1.0363717071952725,83.79000091552734,1.7413823720921056,84.0999984741211,0.09362106673709825
4438,2017-03-28,84.8499984741211,85.12999725341797,84.22000122070312,84.76000213623047,382987.0,0.00047165330360621205,1.8000140851683177,0.17999267578125,58.37986267096867,61.568193976290175,-0.7309211002917522,-1.304615059697369,-5.352202590447746,-6.885494615625106,26.84984581782427,0.9099960327148438,0.9851800925728895,1.1589984893798828,-0.39560623737207834,2.713603216131844,0.38169612600390224,1.9363008527558634,-1.9167819335937537,89.18922103477124,37.867183791833156,0.7773023633759788,3,-1.0149993896484375,-2.1800003051757812,-5.654998779296875,-6.134998321533203,11.590003967285142,1,0.09546256475881454,2.821444141689373,84.80999755859375,1.0545575607929087,84.66000366210938,-1.0363717071952725,83.79000091552734,0.09546256475881454
4439,2017-03-29,84.30000305175781,85.12999725341797,83.6500015258789,84.98999786376953,456224.0,-0.006481973273470665,2.051557743886612,-7.666920990166158,57.49659195733413,60.03604078926442,-0.0077262456930640155,-0.6243889599476233,-4.682967413436785,-6.2363147417467815,26.780971272034947,1.4799957275390625,1.1219631374641637,0.5060028076171932,-0.9106705997507589,1.9226762149851453,-0.20233389606677576,1.2143395113011621,-1.1471084399414053,45.03329661779121,-9.623813649447442,0.7083367036839755,3,-0.46500396728515625,-1.6300048828125,-5.062503814697266,-5.585002899169922,11.729995727539062,2,0.09015418978638601,1.8000140851683177,84.8499984741211,2.821444141689373,84.80999755859375,1.0545575607929087,84.66000366210938,0.09015418978638601
4440,2017-03-30,85.68000030517578,85.7300033569336,84.0999984741211,84.5,424774.0,0.016370073587905987,1.5468698777514855,-1.7101582281980119,67.06878240654675,59.51771586191419,-1.3195559618204413,-1.9209413665962245,-5.938448423827268,-7.507297702457407,26.23702627036948,1.6300048828125,1.199167883749368,1.7705001831054688,0.13900137292576176,3.4019989932851757,0.9547507780156224,2.586249588195315,-2.3293954291992236,97.59600924329678,35.20538161769238,0.8157494050898523,3,-1.5449981689453125,-2.7099990844726562,-6.277500152587891,-6.965000152587891,9.720001220703125,3,0.09360406879669392,2.051557743886612,84.30000305175781,1.8000140851683177,84.8499984741211,2.821444141689373,84.80999755859375,0.09360406879669392
4441,2017-03-31,86.55999755859375,86.76000213623047,85.19000244140625,85.80000305175781,709137.0,0.01027074288379537,1.7068874799400173,0.644062974816539,73.85320579169463,59.434382543781375,-2.0656161384339953,-2.7414467342750015,-6.646641968315265,-8.248585059325606,25.682022823048182,1.5699996948242188,1.2471499234201389,2.5234973907470675,0.5060032862227075,4.540991495271427,1.5147503384848875,3.5322444430092474,-2.9238648649023418,93.56898590402174,23.39643133028717,1.008747052262179,3,-1.9099960327148438,-3.0749969482421875,-7.079998016357422,-7.844997406005859,8.910003662109375,4,0.0658503320055932,1.5468698777514855,85.68000030517578,2.051557743886612,84.30000305175781,1.8000140851683177,84.8499984741211,0.0658503320055932
4442,2017-04-03,85.88999938964844,87.0,85.83000183105469,87.0,398621.0,-0.007740274813337167,1.108103649735377,-1.4605376754271489,66.0529492587894,60.45606038152165,-1.3546570371475468,-1.9625727400249957,-5.7839375223352505,-7.4406083941267696,25.438206615019,1.1699981689453125,1.128779447831647,1.7204994201660213,-0.42009002192246214,3.8610888622545048,0.6502046991217725,2.79079414121027,-1.8165249740015668,66.86563833009559,-4.65575243970936,1.0702947210442437,4,-1.1199989318847656,-2.2849998474121094,-6.287500381469727,-7.174999237060547,10.459999084472656,0,0.09256021661120584,1.7068874799400173,86.55999755859375,1.5468698777514855,85.68000030517578,2.051557743886612,84.30000305175781,0.09256021661120584
4443,2017-04-04,85.8499984741211,86.38999938964844,84.91999816894531,86.0,599995.0,-0.0004657226197647413,2.1612919103833566,0.13513643549384838,65.39351024008774,61.63631510684506,-1.0294245576653367,-1.8405166487652735,-5.541596920168999,-7.248048332499593,24.763542928424958,1.470001220703125,1.0092151374256417,1.5684986114501953,-0.680489052167573,3.8174862750679637,0.44400477964131824,2.6929924432590724,-1.3082799649777286,65.67158060629801,-5.930605814814967,1.1244938318088813,4,-0.5399971008300781,-2.2449989318847656,-6.084999084472656,-7.134998321533203,9.349998474121108,1,0.12079211334765483,1.108103649735377,85.88999938964844,1.7068874799400173,86.55999755859375,1.5468698777514855,85.68000030517578,0.12079211334765483
4444,2017-04-05,87.41000366210938,88.05999755859375,85.94999694824219,86.0,895786.0,0.01817128964141479,-1.794684721099434,-9.399928793042063,66.88816978995928,63.68757382978585,-2.313855393157354,-3.272153813445783,-6.897595468748477,-8.6673879479128,24.615489940599485,2.2099990844726562,0.8622743703738536,2.9405036926269474,0.31644070203776664,5.564566683216128,1.628472197332357,4.252535187921538,-2.4900054931640625,83.5860089202285,12.85366395447312,1.312031495294594,4,-1.5550041198730469,-3.275005340576172,-7.182504653930664,-8.695003509521484,7.409996032714844,2,0.1033062395718809,2.1612919103833566,85.8499984741211,1.108103649735377,85.88999938964844,1.7068874799400173,86.55999755859375,0.1033062395718809
4445,2017-04-06,87.9800033569336,88.0999984741211,87.06999969482422,87.16000366210938,613798.0,0.006520989256877385,-1.0599818421795488,0.5815585568036707,69.14228345602083,64.73946869359668,-2.488714099344122,-3.653806516440426,-7.222777626478191,-9.114493223240359,24.466567140105113,1.029998779296875,1.0263947406109395,3.272003173828125,0.28759630287001414,6.256410044786236,1.7797997383490696,4.76420660930718,-3.0600051879882812,96.22656900402824,24.899171083913203,1.4922034354790532,4,-2.1050033569335938,-2.910003662109375,-7.517505645751953,-9.265003204345703,4.779998779296889,3,0.0914980122210789,-1.794684721099434,87.41000366210938,2.1612919103833566,85.8499984741211,1.108103649735377,85.88999938964844,0.0914980122210789
4446,2017-04-07,88.05999755859375,88.16000366210938,87.12999725341797,87.7699966430664,513225.0,0.0009092316277328205,3.203995204509007,0.35365978470212783,68.07359235870743,65.81654977001209,-2.274933609701179,-3.5030720525713264,-7.051010045877504,-9.089679424910742,24.557443427972736,1.0300064086914062,1.1813063962827925,3.0914974212646484,-0.11156894825771246,6.294563790787009,1.489964236503468,4.693030606025829,-2.5039993286132756,96.91339709989309,26.500203733096654,1.601533184761177,4,-2.1549949645996094,-2.9599952697753906,-7.352497100830078,-9.099994659423828,5.130004882812486,4,0.08335230718580511,-1.0599818421795488,87.9800033569336,-1.794684721099434,87.41000366210938,2.1612919103833566,85.8499984741211,0.08335230718580511
4447,2017-04-10,87.81999969482422,88.2699966430664,87.26000213623047,87.5,422897.0,-0.0027253903068739094,-1.5250007152598302,1.1034437399700088,77.65439901439322,67.95816491928149,-1.746755483250027,-2.9894738098883806,-6.544597845996961,-8.760214142466651,25.195225038640622,1.0099945068359375,1.437565126095194,2.5804996490478516,-0.6247036172788114,5.7857029153745145,0.9778980158845201,4.183101282211183,-1.743200378417967,86.56724915791942,9.328909177055877,1.602601633163332,4,-1.8600006103515625,-2.6650009155273438,-6.882499694824219,-8.629997253417969,5.879997253417983,0,0.08711001540039587,3.203995204509007,88.05999755859375,-1.0599818421795488,87.9800033569336,-1.794684721099434,87.41000366210938,0.08711001540039587
4448,2017-04-11,87.22000122070312,88.2699966430664,86.77999877929688,87.29000091552734,547759.0,-0.006832139332795473,-2.1368224929528825,-0.21874925494122976,69.64742305485971,69.308257263451,-0.8663206719383396,-2.1765836648641823,-5.685144817483575,-8.067101742366674,25.54915149201052,1.4899978637695312,1.5332988510667604,1.774501037597659,-1.3809288587094244,4.929930933904743,0.19678608944411735,3.352215985751201,-0.7045624389648424,54.7415706689204,-23.544225234807058,1.5777149481535424,4,-1.035003662109375,-2.06500244140625,-6.282501220703125,-8.029998779296875,5.099998474121094,1,0.10467779323133986,-1.5250007152598302,87.81999969482422,3.203995204509007,88.05999755859375,-1.0599818421795488,87.9800033569336,0.10467779323133986
4449,2017-04-12,87.47000122070312,87.8499984741211,86.97000122070312,87.27999877929688,400413.0,0.0028663150252359326,-1.1728392736040991,-2.71433242506812,73.35030909768649,70.00620467357763,-0.6921558236487471,-2.2024153089886482,-5.688712750414396,-8.218714675973871,25.68213875769687,0.8799972534179688,1.6544112688980448,1.8105010986328125,-1.280740164774059,4.901742362039684,0.26488046692938383,3.356121730336241,-0.69000244140625,46.30895507867505,-34.22817675814186,1.5456206317034347,4,-0.8750038146972656,-2.31500244140625,-6.409999847412109,-8.279998779296875,4.6199951171875,2,0.08837310643262541,-2.1368224929528825,87.22000122070312,-1.5250007152598302,87.81999969482422,3.203995204509007,88.05999755859375,0.08837310643262541
4450,2017-04-13,86.44999694824219,87.54000091552734,86.04000091552734,87.4000015258789,595980.0,-0.011661189644747716,1.4390177336418164,-4.999959845807902,61.14568468018235,68.5942578834096,0.5012730507926761,-1.0728090236396781,-4.476437837631167,-7.087053227476389,24.725105229380613,1.5,1.7641155874430865,0.6859970092773438,-2.361269293576285,3.7332633121309726,-0.8376361421494778,2.2096301607041653,1.8199996948242188,18.385507543877655,-58.984292512582016,1.5236331514268162,4,0.14500045776367188,-1.2949981689453125,-5.304996490478516,-7.2599945068359375,5.8000030517578125,3,0.09681900569173152,-1.1728392736040991,87.47000122070312,-2.1368224929528825,87.22000122070312,-1.5250007152598302,87.81999969482422,0.09681900569173152
4451,2017-04-18,84.9000015258789,87.29000091552734,84.83999633789062,86.72000122070312,656298.0,-0.017929386663729674,-1.5257648035047842,1.9157799211365334,50.47722221637904,66.86362154536401,2.0015159680520185,0.5511229768397357,-2.736935429888419,-5.44302018160451,23.21964550464252,2.4500045776367188,1.9007860628513669,-0.892998504638669,-3.8930770323458006,2.1070800230684625,-2.393037768492235,0.6070407592148968,3.325395202636713,1.7494222346783754,-70.16509649923724,1.500039263853569,4,1.6549949645996094,0.25499725341796875,-3.7475013732910156,-5.709999084472656,7.7900009155273295,1,0.09257951082551763,1.4390177336418164,86.44999694824219,-1.1728392736040991,87.47000122070312,-2.1368224929528825,87.22000122070312,0.09257951082551763
4452,2017-04-19,87.93000030517578,88.66999816894531,86.1500015258789,86.4000015258789,1024569.0,0.03568903091684028,-1.4827568063260121,-0.8406588109041673,62.399380310483615,66.53094044207467,-0.7919602122565834,-2.346359366769363,-5.498980846653026,-8.361525049317919,21.966896163664597,3.7699966430664062,1.9136034307880863,1.9765003204345675,-1.1236686763462416,5.0766693172153765,0.42641582204416295,3.526584818824972,-3.0900039672851562,80.67891618825273,10.49721728038125,1.5500844983904023,4,-1.1750030517578125,-2.575000762939453,-6.777500152587891,-8.739997863769531,4.739997863769531,2,0.05982033569856404,-1.5257648035047842,84.9000015258789,1.4390177336418164,86.44999694824219,-1.1728392736040991,87.47000122070312,0.05982033569856404
4453,2017-04-20,88.48999786376953,88.87000274658203,87.4800033569336,87.79000091552734,851605.0,0.006368674589448231,-1.1060723409666269,0.45751471028223795,66.85438396094335,66.5271864610729,-1.0483355679043171,-2.6358928643754638,-5.792210624034652,-8.803884033527794,21.590769110802704,1.3899993896484375,1.7980872018422929,2.2789978027343807,-0.7621159642661013,5.320111569734863,0.7584409192341468,3.7995546862346146,-3.6500015258789062,90.5706134364215,16.496973859157777,1.5205568835002388,4,-1.6349983215332031,-3.0349960327148438,-7.337497711181641,-9.299995422363281,4.4900054931640625,3,0.05887670030790915,-1.4827568063260121,87.93000030517578,-1.5257648035047842,84.9000015258789,1.4390177336418164,86.44999694824219,0.05887670030790915
4454,2017-04-21,87.19999694824219,88.19999694824219,87.19999694824219,88.18000030517578,831520.0,-0.01457792910689526,-1.040809335855696,-1.4000108991825613,56.15882509689773,65.08457997672588,0.23327443646455492,-1.1612793547835025,-4.245899021118234,-7.407980439879054,21.861510870690758,1.2900009155273438,1.7916094670134726,0.8339969635009794,-2.066858050173522,3.734851977175481,-0.6164305433362642,2.284424470338223,-2.1988003540039074,58.56071606392022,-12.01959067516858,1.4504275068372499,4,-0.3449974060058594,-1.4949951171875,-5.587495803833008,-8.009994506835938,5.980003356933594,4,0.05871562988265966,-1.1060723409666269,88.48999786376953,-1.4827568063260121,87.93000030517578,-1.5257648035047842,84.9000015258789,0.05871562988265966
4455,2017-04-24,90.91000366210938,91.3000030517578,89.38999938964844,89.9000015258789,1314369.0,0.04254595004251294,1.1340812125190383,-1.0306108944266685,64.33753008757962,64.66946194660056,-3.3720061675037982,-4.5434696361669324,-7.669575479493545,-10.968838186198212,22.693556430756082,4.100006103515611,1.901472065517737,4.1880035400390625,0.8969139633346686,7.4790931167434564,2.5424587516868655,5.8335483283912595,-5.754054821777345,93.96286401976575,25.204438366212926,1.6455447883521963,4,-2.8400039672851562,-3.990001678466797,-9.242502212524414,-11.720001220703125,1.25,0,0.01297978911283515,-1.040809335855696,87.19999694824219,-1.1060723409666269,88.48999786376953,-1.4827568063260121,87.93000030517578,0.01297978911283515
4456,2017-04-25,91.4000015258789,91.87999725341795,90.0,90.88999938964844,756936.0,0.005389922385117707,1.5578305436616364,0.5049515421164349,68.37892902422627,63.638854169915355,-3.730725920219001,-4.745961645883227,-7.875830278217549,-11.28105356651217,23.21156810278502,1.8799972534179545,1.8990434662148488,4.341001510620117,0.5906604866331122,8.091342534607122,2.4658309986266147,6.21617202261362,-5.875409432861332,91.62310496616723,21.690628523221434,1.8751705119935034,4,-3.0400047302246094,-4.19000244140625,-9.435003280639648,-11.955001831054688,2.05999755859375,1,0.00929976433184665,1.1340812125190383,90.91000366210938,-1.040809335855696,87.19999694824219,-1.1060723409666269,88.48999786376953,0.00929976433184665
4457,2017-04-26,92.75,93.79000091552734,91.86000061035156,93.1999969482422,1180426.0,0.014770223759119405,1.3680914401258144,-0.8823432614777307,71.16565479648,63.80754658565094,-4.814116786654807,-5.7662543483864965,-8.943437314204132,-12.438345310708826,24.0016111379523,2.3899993896484375,1.8585122534834824,5.293999862670901,0.9173558378570306,9.670643887484772,3.105677850263973,7.4823218750778295,-6.71697549415039,84.21850850636457,13.179180635654347,2.1883220124069327,4,-3.4350013732910156,-4.584999084472656,-10.489999771118164,-13.174999237060547,1.1100006103515625,2,-0.0006468739471026108,1.5578305436616364,91.4000015258789,1.1340812125190383,90.91000366210938,-1.040809335855696,87.19999694824219,-0.0006468739471026108
4458,2017-04-27,92.9499969482422,93.1999969482422,91.52999877929688,93.12000274658205,679067.0,0.002156301328756882,9.12137886389392,0.37779322505169877,68.54082342379334,63.273159288551696,-4.599526443449193,-5.616253833833198,-8.869982847366842,-12.45513022185527,24.54536586459328,1.6699981689453267,1.8467876161909942,5.0889968872070455,0.25276153323376604,9.925232241180325,2.6708792102204058,7.507114564193685,-6.141274801424814,87.25336173612057,17.0657593664029,2.4181176769866384,4,-3.6349983215332173,-4.784996032714858,-10.612497329711928,-13.374996185302749,-0.009994506835965922,3,-0.003012359209143445,1.3680914401258144,92.75,1.5578305436616364,91.4000015258789,1.1340812125190383,90.91000366210938,-0.003012359209143445
4459,2017-04-28,91.9000015258789,92.79000091552734,91.7699966430664,92.61000061035156,626761.0,-0.01129634703428739,-1.103082404574449,4.176322757258897,62.71077338990898,63.447058034076875,-3.1905742835215847,-4.182111076451292,-7.56792848685069,-11.228403820843539,25.70412824868058,1.1800003051757955,1.7672568146998344,3.659001541137698,-1.1934184343502494,8.511421516625646,1.2327915533937244,6.085211528881672,-4.39315150219052,57.04548331330618,-9.441539104433517,2.426209987743973,4,-2.585002899169922,-3.7350006103515625,-9.44000244140625,-12.325000762939453,0.4199981689453125,4,0.011751923973043255,9.12137886389392,92.9499969482422,1.3680914401258144,92.75,1.5578305436616364,91.4000015258789,0.011751923973043255
4460,2017-05-02,93.6999969482422,94.33999633789062,92.33000183105469,92.55999755859376,800622.0,0.019586456936634855,-1.5125075102281709,-1.6056350135932345,66.45275557605098,65.22211729626264,-4.306925113773147,-5.639607220117355,-9.16744521966389,-12.868946371960291,26.694732223076343,2.4399948120117188,1.8777463032064503,5.057997131347676,-0.2109649030368388,10.326959165732191,2.4235161141554187,7.692478148539934,-5.564831835369915,85.25345784140723,21.68095796277059,2.6344810171922552,5,-3.454998016357436,-4.719997406005874,-11.077497482299819,-14.124996185302749,-0.7299957275390767,1,-0.005549590821797512,-1.103082404574449,91.9000015258789,9.12137886389392,92.9499969482422,1.3680914401258144,92.75,-0.005549590821797512
4461,2017-05-03,92.26000213623048,93.97000122070312,92.0199966430664,93.8000030517578,545317.0,-0.01536814150385879,1.0744759856339914,-1.3508787193318004,62.104708347997274,65.1893759670975,-1.91444651393563,-3.9533789958508976,-7.556657206170797,-11.286791646053672,27.00678558694613,1.9500045776367188,1.9235800192069235,3.3330020904541158,-2.0765415061881924,8.742545687096424,0.6282302921329546,6.037773888775277,-3.380257276355991,25.978789721758144,-33.25222625139092,2.704771798321156,5,-1.4900054931640767,-3.2650032043457173,-9.175003051757827,-12.68500137329103,0.9700012207031108,2,-0.0010838767808984962,-1.5125075102281709,93.6999969482422,-1.103082404574449,91.9000015258789,9.12137886389392,92.9499969482422,-0.0010838767808984962
4462,2017-05-04,93.83999633789062,94.37999725341795,92.0999984741211,92.41000366210938,728172.0,0.01712545160498835,-1.224385741613247,-0.9285661205542873,67.13251310662051,65.22027920550607,-2.8697285084761575,-5.172434835892389,-8.962675203120057,-12.725331891885745,27.24651198240484,2.279998779296861,2.2331191809235094,4.515496444702151,-1.1181254835730101,10.149118372977313,1.6986854805645777,7.332307408839725,-4.305021300654204,81.0525893108114,20.375720743431444,2.816810964137577,5,-3.049999237060547,-4.8249969482421875,-10.727497100830078,-14.264995574951172,-0.9099960327148438,3,-0.00404941675455428,1.0744759856339914,92.26000213623048,-1.5125075102281709,93.6999969482422,-1.103082404574449,91.9000015258789,-0.00404941675455428
4463,2017-05-05,96.22000122070312,96.22000122070312,93.9800033569336,93.9800033569336,1036479.0,0.02536237186372836,1.0,1.5664400956080071,70.3962878073279,66.80221950666498,-4.512453408200955,-7.099717522130959,-11.116828754255778,-14.944295939711395,28.617836285589902,2.3800048828125,2.8822705621790305,6.377001190185553,0.206562551090542,12.547439829280563,3.2917818706380473,9.462220509733058,-6.006723073201286,100.0,35.95636576395542,3.0852193195475044,5,-3.4150009155273438,-6.284999847412109,-12.982501983642578,-16.645000457763672,-5.0,4,-0.02452713136989415,-1.224385741613247,93.83999633789062,1.0744759856339914,92.26000213623048,-1.5125075102281709,93.6999969482422,-0.02452713136989415
4464,2017-05-08,96.44000244140624,97.33000183105469,95.61000061035156,97.1500015258789,684614.0,0.0022864395958432926,2.214956469657105,-0.3169641792773249,74.18890030938792,67.89681619797702,-3.6698463791166773,-6.965660399091249,-11.097318158834554,-14.998106719622868,29.217637602155268,1.720001220703125,3.187340834343729,6.14550247192382,-0.5725315814730578,12.863536525320697,2.786485445225381,9.504519498622258,-5.2656486021921864,83.23919924481973,12.865747776510347,3.3590170266984374,5,-2.775001525878892,-5.950000762939439,-13.187503814697251,-16.850002288818345,-4.200004577636719,0,-0.03629199410406991,1.0,96.22000122070312,-1.224385741613247,93.83999633789062,1.0744759856339914,92.26000213623048,-0.03629199410406991
4465,2017-05-09,96.02999877929688,96.9800033569336,95.80999755859376,96.5999984741211,487163.0,-0.004251385853691447,-1.3168382647319135,0.8028175067966012,78.52384607774167,69.02402920392316,-2.7459614892237596,-6.241662478206052,-10.420226560432027,-14.424365965941789,29.829420876928346,1.1700057983398295,3.416994425141496,5.332999038696286,-1.7555512999276743,12.421549377320247,1.788723869384313,8.87727420800826,-3.747628301551515,75.51785721982836,-3.390000918248532,3.544275169311979,5,-1.5999984741210938,-5.314998626708984,-12.77750015258789,-16.439998626708984,-3.69000244140625,1,-0.038633751240580994,2.214956469657105,96.44000244140624,1.0,96.22000122070312,-1.224385741613247,93.83999633789062,-0.038633751240580994
4466,2017-05-10,95.4000015258789,95.88999938964844,95.12999725341795,95.88999938964844,589731.0,-0.00656042134152135,2.1020630595563055,0.8596458352852994,71.82936182356508,69.09777442915484,-1.6638680670122596,-5.3055964080737965,-9.526244519589,-13.65674316163441,30.231209731008153,0.9000015258789205,3.9475669399081283,4.336001586914065,-2.935377134341522,11.607380308169652,0.7003122262862718,7.971690947541859,-2.209057404537873,63.09753219150206,-14.94244507962194,3.635689360627791,5,-0.970001220703125,-4.31500244140625,-11.84749984741211,-15.509998321533203,-4.760002136230469,2,-0.025471700904707073,-1.3168382647319135,96.02999877929688,2.214956469657105,96.44000244140624,1.0,96.22000122070312,-0.025471700904707073
4467,2017-05-11,95.47000122070312,95.91000366210938,94.94000244140624,95.86000061035156,572881.0,0.0007337494099015629,2.959144271790299,0.7959205916699105,70.99882253840522,69.3708854418895,-1.4611116982853218,-5.031035380767932,-9.323101935124015,-13.596893323853607,30.53565932835206,0.9700012207031392,4.0731276266590015,4.023501205444333,-3.333696329602276,11.380698740490942,0.3449024379210215,7.702099972967645,-1.5340267116136346,44.47756843114525,-30.65641556679821,3.678598767523307,5,-0.9200019836425781,-4.385002136230469,-11.40250015258789,-15.064998626708984,-3.470001220703125,3,-0.023462845240686758,2.1020630595563055,95.4000015258789,-1.3168382647319135,96.02999877929688,2.214956469657105,96.44000244140624,-0.023462845240686758
4468,2017-05-12,96.3499984741211,96.41000366210938,95.56999969482422,95.77999877929688,356095.0,0.009217526366042783,1.4347585718866442,-1.4615399663523612,78.22335180674692,71.0945052659826,-2.020585660226061,-5.472545772798597,-9.908619274627029,-14.350345615932952,31.424440173018013,0.94000244140625,4.137502012882308,4.446998596191406,-2.938946114639137,11.83294330702195,0.7540262407761276,8.139970951606685,-1.8030990470778647,58.99566497053609,-17.48146823934031,3.6929723554152742,5,-1.6749992370605469,-5.2649993896484375,-12.162498474121094,-15.824996948242188,-4.239997863769531,4,-0.03549557055638042,2.959144271790299,95.47000122070312,2.1020630595563055,95.4000015258789,-1.3168382647319135,96.02999877929688,-0.03549557055638042
4469,2017-05-15,95.1999969482422,96.61000061035156,95.02999877929688,96.44000244140624,486065.0,-0.011935667297262809,1.0,-2.175449398348252,65.71428571428578,71.0124530591198,-0.3947662629327766,-3.9144345780622416,-8.521398045266679,-13.084311104763984,32.191217450504105,1.5800018310546875,4.003002171701681,2.9104972839355554,-4.3057697555371135,10.126764323408224,-0.6976362358007862,6.518630803671897,2.130004882812486,12.744823046746284,-58.979135128854274,3.608133519736337,5,-0.5249977111816548,-4.1149978637695455,-10.74249649047853,-14.674995422363295,-2.4799957275390767,0,-0.041806679150451,1.4347585718866442,96.3499984741211,2.959144271790299,95.47000122070312,2.1020630595563055,95.4000015258789,-0.041806679150451
4470,2017-05-16,94.81999969482422,95.72000122070312,94.38999938964844,95.44000244140624,560778.0,-0.0039915679159588935,1.2542398086186273,0.5,62.62926040957631,71.07073662151748,0.17970927969348338,-3.0306072176007035,-7.940134741501794,-12.591388227241595,33.7559545471163,1.3300018310546875,3.9359754695923215,2.1119998931884822,-4.633832560038314,8.857832346415279,-1.260916333424916,5.4849161198018805,2.4640020751953102,19.36937246546154,-47.7787426849593,3.3729162266134,5,-0.10499954223632812,-3.7350006103515625,-9.825000762939453,-13.764999389648438,-2.4300003051757812,1,-0.02720946888165332,1.0,95.1999969482422,1.4347585718866442,96.3499984741211,2.959144271790299,95.47000122070312,-0.02720946888165332
4471,2017-05-17,92.76000213623048,94.29000091552734,92.63999938964844,94.1999969482422,645612.0,-0.021725348715711745,1.0370354672054687,2.322561988556012,50.035095271213414,69.17102352869446,2.590510389587095,-0.3705649290290154,-5.719613266160437,-10.418280136830973,35.98121272100786,2.1800003051757812,4.011109648204098,-0.34099769592283735,-5.999779418113221,5.317784026267546,-3.170388557018029,2.4883931651723543,4.4082395385742075,3.022738279178459,-59.40633178574668,2.8293908610951903,5,2.2249984741210795,-1.6750030517578267,-7.287502288818374,-11.270004272460952,0.34999847412107954,2,-0.004527876117585983,1.2542398086186273,94.81999969482422,1.0,95.1999969482422,1.4347585718866442,96.3499984741211,-0.004527876117585983
4472,2017-05-18,93.19000244140624,93.33999633789062,91.70999908447266,92.95999908447266,603081.0,0.004635621984400595,5.151035743590482,-0.15972512887894194,50.82874936772878,66.99685259096124,2.300538410584778,-0.40716987667879323,-5.955315616821352,-10.753555780315168,37.15318590512412,1.6299972534179688,3.8630595718138494,-0.17399749755860228,-5.2830998903458095,4.935104895228605,-2.728548693952206,2.3805536988350013,3.706544696289086,30.20414073581566,-27.883359333538092,2.554551196393604,5,1.329998016357436,-2.1050033569335795,-7.687499999999986,-11.670001983642564,0.43999481201171875,3,-0.027363483044880565,1.0370354672054687,92.76000213623048,1.2542398086186273,94.81999969482422,1.0,95.1999969482422,-0.027363483044880565
4473,2017-05-19,93.6999969482422,94.61000061035156,92.66000366210938,93.1999969482422,737212.0,0.0054726311135857575,-1.468371545013766,2.173881314890505,56.45623408374074,65.0265563436671,1.5594859487396775,-0.534221190535277,-6.273330306968575,-11.166335353719305,38.473390479145806,1.9499969482421875,3.9174849453967227,0.07549705505373083,-4.489557800745061,4.640551910852523,-2.207030372845665,2.3580244829531267,2.7816263451953063,40.612188654627055,-16.879787580873092,2.282527427899393,5,0.6450042724609233,-2.6149978637695455,-8.142498016357436,-12.125000000000014,0.45000457763670454,4,-0.018142977626576018,5.151035743590482,93.19000244140624,1.0370354672054687,92.76000213623048,1.2542398086186273,94.81999969482422,-0.018142977626576018
4474,2017-05-22,92.31999969482422,92.61000061035156,91.69000244140624,92.37999725341795,430197.0,-0.014727826023092194,2.538425423281254,-0.11999511718747158,44.896452834532695,61.29017931664387,2.5631428647474763,1.3165197052868223,-4.714720263934424,-9.69025307130866,39.89138616208627,2.009994506835966,3.6912659126998193,-1.5605003356933622,-5.058032066704897,1.9370313953181721,-3.3092662011991223,0.18826552981239786,3.7798936618960965,15.632690924236412,-36.76354295337542,1.7487658655057665,5,1.8300018310546875,-1.2350006103515625,-6.650001525878906,-10.745002746582031,0.6900024414062642,0,-0.002274686797734349,-1.468371545013766,93.6999969482422,5.151035743590482,93.19000244140624,1.0370354672054687,92.76000213623048,-0.002274686797734349
4475,2017-05-23,92.08999633789062,92.88999938964844,91.62999725341795,92.5199966430664,433881.0,-0.0024913708589027195,1.1538391314271053,7.166963377417771,49.30948035165891,58.78797026420986,2.431142856254155,1.728056141848839,-4.290909403699615,-9.374585929330749,39.77067873157756,1.260002136230483,3.127362204872199,-1.8495033264160128,-5.17145248974083,1.472445836908804,-3.5104779080784283,-0.18852874475359727,3.5689079272982838,15.436193499661178,-38.63684900508171,1.6609745816624113,5,2.0300025939941406,-1.0049972534179688,-6.214998245239258,-10.269996643066406,-0.2899932861328267,1,0.006841186967810664,2.538425423281254,92.31999969482422,-1.468371545013766,93.6999969482422,5.151035743590482,93.19000244140624,0.006841186967810664
4476,2017-05-24,92.25,93.0199966430664,91.62000274658205,92.19000244140624,480245.0,0.0017374706099704262,-1.3333290947700682,-0.1395291070066511,42.69974092284151,55.64362786248056,1.9861907666239347,1.7233545784709037,-4.239644743823902,-9.438184152939073,39.42398039829128,1.3999938964843608,2.43257048340692,-1.7319995880126982,-4.936835674073478,1.472836498048082,-3.334417631043081,-0.12958154498231522,2.925435423776392,21.07015730853103,-28.367815235721928,1.6024180430303898,5,1.8650016784667969,-1.1650009155273438,-6.375001907348633,-10.260002136230469,-2.4800033569335938,2,0.0015176085598747058,1.1538391314271053,92.08999633789062,2.538425423281254,92.31999969482422,-1.468371545013766,93.6999969482422,0.0015176085598747058
4477,2017-05-25,92.69000244140624,93.5500030517578,92.31999969482422,92.5500030517578,447465.0,0.004769674161585247,-3.0999694827324595,2.3334181078326113,30.27932970418381,50.3165142955291,1.2408653420353204,1.3477253859584692,-4.4444031351859365,-9.786387116018233,38.451997752855185,1.3000030517577983,1.6627852671051073,-1.2889972686767663,-4.498797451491285,1.9208029141377523,-2.8938973600840256,0.31590282273049297,1.987672407562954,35.78596853829294,-6.956499480003785,1.604900091407258,5,1.424999237060561,-0.9500007629394389,-6.8350048065185405,-10.685005187988267,-2.209999084472642,3,0.004531213268775369,-1.3333290947700682,92.25,1.1538391314271053,92.08999633789062,2.538425423281254,92.31999969482422,0.004531213268775369
4478,2017-05-26,92.66999816894531,93.16000366210938,92.02999877929688,92.5999984741211,264702.0,-0.00021581909519929887,1.152368357953018,0.5,28.457118443080333,46.176829043172944,0.7643444538784507,1.4183993795967638,-4.207103487751823,-9.66322934603349,37.63011927106057,1.1300048828125,1.126231370587547,-1.2950016021728459,-4.5260711708772305,1.9360679665315388,-2.910536386525038,0.32053318217934645,1.5796025856896705,54.40389929200818,16.090665879517516,1.6155347843521959,5,1.0000038146972656,-0.404998779296875,-6.614999771118164,-10.46500015258789,-2.2399978637695312,4,0.010359329917353444,-3.0999694827324595,92.69000244140624,-1.3333290947700682,92.25,1.1538391314271053,92.08999633789062,0.010359329917353444
4479,2017-05-29,92.9800033569336,93.43000030517578,92.62999725341795,92.9800033569336,195742.0,0.0033452594595191343,-1.2856831458714275,0.0,32.36997176683511,42.814685860646144,0.11881083107434165,1.2579495060962813,-4.294632394282075,-9.87042451778936,36.81356957473041,0.8000030517578267,0.5880224270963197,-1.0389965057373018,-4.158941853941059,2.080948842466455,-2.5989691798391874,0.5209761683645837,0.9014536765739791,70.4663417256663,35.336625701229856,1.5599726741018813,5,0.13499832153320312,-0.7150039672851562,-6.825002670288086,-10.675003051757812,-3.0699996948242188,0,0.012583331111033713,1.152368357953018,92.66999816894531,-3.0999694827324595,92.69000244140624,-1.3333290947700682,92.25,0.012583331111033713
4480,2017-05-30,93.18000030517578,93.1999969482422,92.23999786376952,92.83999633789062,402375.0,0.0021509673157833475,4.052663280261582,100.0,36.49634494510916,41.310380268856775,-0.3780394763877126,1.0719581251324541,-4.302960408730627,-9.969715928085435,35.32070852710611,0.9599990844726847,-0.18858306413208936,-0.8129997253417969,-3.952742178995905,2.326742728312311,-2.382870952168844,0.7568715014852501,0.38485312816222006,80.82887626547172,47.202975304510844,1.5698712268270527,5,-0.06499862670898438,0.18000030517578125,-6.899999618530273,-10.869998931884766,-2.6999969482421875,1,-0.0018244061857537464,-1.2856831458714275,92.9800033569336,1.152368357953018,92.66999816894531,-3.0999694827324595,92.69000244140624,-0.0018244061857537464
4481,2017-05-31,92.16000366210938,93.4000015258789,91.16000366210938,93.31999969482422,1063226.0,-0.010946518992549836,2.3939369418836516,-3.4117132278694045,31.952027156323524,39.21296668981176,0.6122852951070712,2.1967052334068455,-3.0979059374124347,-8.848972818159808,33.754010422949385,2.2399978637695312,-0.645972055334255,-1.8279964447021513,-4.979654711904658,1.3236618225003554,-3.4038255783033975,-0.25216731110090507,-0.5400009155273295,41.84101486934285,9.191715689401896,1.5758291336012504,5,0.7249984741210938,1.5049972534179688,-4.665002822875977,-8.525001525878906,-2.0,2,-0.003906256467517744,4.052663280261582,93.18000030517578,-1.2856831458714275,92.9800033569336,1.152368357953018,92.66999816894531,-0.003906256467517744
4482,2017-06-01,93.45999908447266,94.33999633789062,92.20999908447266,92.2699966430664,622741.0,0.01410585254672414,-2.251910264175558,-1.0258676821688602,34.93221849194096,36.821409401833996,-0.7212283127976917,0.9136236644719986,-4.206817197234059,-10.049379414318906,32.15184724229496,2.17999267578125,-1.020573252438993,-0.5090011596679744,-3.6689868950178237,2.650984575681875,-2.088994027342892,1.070991708006943,-2.2999954223632812,72.32706665898927,41.2336900741097,1.5799928676749218,6,-0.7099990844726562,0.785003662109375,-5.67500114440918,-9.450000762939453,-2.7900009155273438,3,-0.03948215790234588,2.3939369418836516,92.16000366210938,4.052663280261582,93.18000030517578,-1.2856831458714275,92.9800033569336,-0.03948215790234588
4483,2017-06-02,93.86000061035156,94.33000183105469,93.7300033569336,94.3000030517578,431800.0,0.004279922210542297,1.399993896484375,-0.3697491921834009,42.420832053136415,36.5463404261233,-1.224964590985337,0.34546354717917893,-4.362658277872697,-10.356195049667548,29.90009947318868,0.8700027465820312,-1.032515374239054,0.00900039672850994,-2.968019206332926,2.9860199997899457,-1.4795094048022008,1.4975101982592207,-2.6999969482421875,84.90575996621946,49.364357530884945,1.4885098015307177,6,-1.1100006103515625,0.38500213623046875,-5.120000839233398,-8.564998626708984,-1.5999984741210795,4,-0.036011050835697556,-2.251910264175558,93.45999908447266,2.3939369418836516,92.16000366210938,4.052663280261582,93.18000030517578,-0.036011050835697556
4484,2017-06-05,92.94000244140624,93.9800033569336,92.66000366210938,93.9800033569336,250333.0,-0.009801812944414845,1.538458716942376,2.363625329449408,39.97868974464286,35.50958591423263,-0.23218715191255512,1.043296459342315,-3.2286569522292297,-9.327296173417508,26.98284182357526,1.3199996948242188,-1.1146434128226872,-0.7359977722168054,-3.4741128196373268,2.002117275203716,-2.105055295927073,0.6330597514934624,-1.6527990722656085,55.974933302623306,17.62829357341203,1.369057523710264,6,-0.1900024414062358,1.3050003051757955,-4.200002670288072,-7.490001678466783,-1.0699996948241903,0,-0.027006693246138802,1.399993896484375,93.86000061035156,-2.251910264175558,93.45999908447266,2.3939369418836516,92.16000366210938,-0.027006693246138802
4485,2017-06-06,92.31999969482422,92.8000030517578,91.94000244140624,92.8000030517578,332001.0,-0.006670999895582064,2.583310816180773,0.4615412830576039,47.22920462145137,36.012859658522615,0.4736857434301385,1.4452005146205664,-2.3874495766961275,-8.60089242376668,23.960908498169296,1.0,-1.3579040295102658,-1.1705005645751925,-3.7342673271327556,1.3932661979823706,-2.452383945853981,0.11138281670359618,-0.9106846069335859,36.47794668048598,-6.075157013863723,1.281883381278783,6,0.43000030517578125,1.9250030517578125,-3.5799999237060547,-6.625,0.7099990844726562,1,-0.026104809799408546,1.538458716942376,92.94000244140624,1.399993896484375,93.86000061035156,-2.251910264175558,93.45999908447266,-0.026104809799408546
4486,2017-06-07,92.97000122070312,93.75,91.56999969482422,92.12999725341795,429754.0,0.007040744454371417,-1.2244911463949149,-1.7499960263848864,48.65195390950205,38.05426234800242,-0.07089881840116163,0.6364461379215243,-2.832179718743447,-9.146977889209467,21.377031940491925,2.1800003051757812,-1.291148638060264,-0.39899902343749716,-2.8073509014353846,2.0093528545603903,-1.6031749624364409,0.8051769155614465,-1.443458882812493,50.54163258223644,6.160997356129442,1.2041759389989426,6,-0.220001220703125,1.2750015258789062,-3.357501983642578,-6.6750030517578125,0.5699996948242188,2,-0.02678280984269843,2.583310816180773,92.31999969482422,1.538458716942376,92.94000244140624,1.399993896484375,93.86000061035156,-0.02678280984269843
4487,2017-06-08,93.2300033569336,93.41999816894531,92.58999633789062,93.0,367716.0,0.002796623995015901,1.7213487924155442,0.27381222695524554,47.029121868552664,40.11781828416601,-0.27518505371165247,0.21083415720846688,-2.884492463741992,-9.281336437337274,18.82074052673807,0.8300018310546875,-1.2694461447406127,-0.026996994018560372,-2.2229257465234156,2.168931758486295,-1.124961370270995,1.0709673822338743,-1.660003662109375,60.14501366932129,14.656176373130556,1.0979643762524305,6,-0.48000335693359375,1.0149993896484375,-3.347505569458008,-6.010005950927734,-0.06999969482421875,3,-0.03292931013925471,-1.2244911463949149,92.97000122070312,2.583310816180773,92.31999969482422,1.538458716942376,92.94000244140624,-0.03292931013925471
4488,2017-06-09,92.93000030517578,94.20999908447266,92.63999938964844,93.58999633789062,370751.0,-0.00321788094986164,-1.5322619347931754,-2.8695060868411453,54.465586266677406,42.57288656192627,0.07328451080500997,0.25453245539765135,-2.3772935234474915,-8.84482208109101,16.129348847943547,1.5699996948242188,-1.1715652901047093,-0.15600013732910156,-1.8014379722053775,1.4894376975471744,-0.9787190547672395,0.6667187801090364,-1.3600006103515625,51.51518654451927,2.156812777134533,0.8227189174381359,6,-0.18000030517578125,1.31500244140625,-3.0275020599365234,-5.635002136230469,0.12000274658201704,4,-0.024319403086288327,1.7213487924155442,93.2300033569336,-1.2244911463949149,92.97000122070312,2.583310816180773,92.31999969482422,-0.024319403086288327
4489,2017-06-12,91.22000122070312,92.0999984741211,90.4800033569336,92.0199966430664,680333.0,-0.01840093703709389,2.3749930461181443,1.2121215624169142,44.76538041332708,43.49166828061715,1.6845176297282052,1.7402980561058428,-0.45796624979050193,-6.988666823862275,13.707149100999082,2.4499969482421875,-1.0218810440136679,-1.666999435424799,-3.194392501371567,-0.13960636947803096,-2.430695968398183,-0.903302902451415,3.1199951171875,19.839107543904863,-32.41352965357717,0.763696532973383,6,1.1899986267089844,2.6850013732910156,0.14999961853027344,-3.0050010681152344,2.089996337890639,0,0.011401018434664456,-1.5322619347931754,92.93000030517578,1.7213487924155442,93.2300033569336,-1.2244911463949149,92.97000122070312,0.011401018434664456
4490,2017-06-13,92.23999786376952,92.73999786376952,90.88999938964844,91.0999984741211,588794.0,0.011181721436273051,-1.3717966274110698,-1.4250073910182262,49.945462759509404,45.49093890319335,0.5779353023724099,0.5450486326173092,-1.2969546023368963,-7.861638846569804,11.57544313477892,1.8499984741210795,-0.8256328509925197,-0.5180027008056811,-1.7687475191012538,0.7327421174898916,-1.1433751099534675,0.10736970834210524,2.0227986145019656,47.184893372441316,-8.639836525541305,0.625372409147789,6,0.17000198364259234,1.4900054931640767,-0.16249656677244673,-3.469997406005845,1.230003356933608,1,-0.0040112220918946395,2.3749930461181443,91.22000122070312,-1.5322619347931754,92.93000030517578,1.7213487924155442,93.2300033569336,-0.0040112220918946395
4491,2017-06-14,92.33999633789062,93.4499969482422,92.33999633789062,92.5500030517578,582762.0,0.0010841118434194996,-9.571096417932273,-0.184216514301766,48.01808589504106,46.94492417020447,0.5656365402781347,0.43423445508315694,-1.2394200781173481,-7.7954537468390015,10.694367509678763,1.2099990844726847,-0.689168812119334,-0.3970039367675753,-1.6616341624023505,0.8676262888672,-1.02931904958497,0.23531117604981944,1.8471442779541007,49.86582068243274,-8.14281269205621,0.63231511281739,6,0.06500625610351562,1.2050056457519531,0.23250389099121094,-3.569995880126953,1.75,2,0.0074724114010291665,-1.3717966274110698,92.23999786376952,2.3749930461181443,91.22000122070312,-1.5322619347931754,92.93000030517578,0.0074724114010291665
4492,2017-06-15,90.63999938964844,92.3000030517578,89.66999816894531,92.3000030517578,815014.0,-0.0184101907695724,2.168673591322769,7.904526629369064,40.34253168269252,46.71400190682182,2.0378512473955936,2.037879504154077,0.6232030926733785,-5.925017017269951,10.69888750821294,2.6699981689453125,-0.661700698216066,-1.9695007324218778,-3.523016379117138,-0.41598508572661785,-2.746258555769515,-1.1927429090742407,3.4729984810180667,21.365661345697205,-35.56642742931961,0.7767578233476319,6,1.2999992370605469,2.5,2.1175003051757812,-1.8699989318847656,1.970001220703125,3,0.03199472137474557,-9.571096417932273,92.33999633789062,-1.3717966274110698,92.23999786376952,2.3749930461181443,91.22000122070312,0.03199472137474557
4493,2017-06-16,92.0,92.0,90.63999938964844,90.63999938964844,812001.0,0.015004419897501453,1.0,-0.8192756687195585,45.76122746241233,47.3565060976851,0.4316564291240894,0.5733871229960243,-0.5537254224399959,-7.101905495349058,10.097674100711043,1.3600006103515625,-0.45584097722900196,-0.5245002746582088,-2.0113910041028333,0.9623904547864157,-1.2679456393805282,0.21894509006411056,1.93527788259766,61.64027998675934,6.154972041846946,0.7434453647223143,6,-0.060001373291015625,1.1399993896484375,0.8174991607666016,-3.229999542236328,1.1699981689453125,4,0.012608735457710685,2.168673591322769,90.63999938964844,-9.571096417932273,92.33999633789062,-1.3717966274110698,92.23999786376952,0.012608735457710685
4494,2017-06-19,92.11000061035156,93.12999725341795,92.05999755859376,92.62000274658205,367711.0,0.0011956588081691866,-2.508148333437629,-0.37500140246161107,45.335656963073575,47.146111913420896,0.21404800984667816,0.4709954287680773,-0.5258924949946646,-7.036514300149307,9.84840206213216,1.1299972534179545,-0.36724005861547937,-0.4039997100830135,-1.8999094807928003,1.0919100606267733,-1.1519545954378998,0.3439551752718728,1.6546660837000076,64.55034998344922,11.763937532450441,0.7479548853548927,6,-0.17000198364257812,1.029998779296875,0.7699985504150391,-3.3400001525878906,1.0800018310546733,0,0.010205215885109808,1.0,92.0,2.168673591322769,90.63999938964844,-9.571096417932273,92.33999633789062,0.010205215885109808
4495,2017-06-20,92.72000122070312,94.3499984741211,92.4499969482422,92.5199966430664,649232.0,0.006622523138741565,-10.176349152923548,-0.3921641958502142,52.53163509135961,47.57718760029395,-0.3724080825348892,-0.0942173605091341,-1.006505083385349,-7.450945915723139,9.344731397050833,2.2399978637695312,-0.39655362676172956,0.17450065612793253,-1.3103069965632272,1.6593083088190923,-0.5679031702176474,0.9169044824735124,-3.0500030517578125,65.17100112973719,10.545667972729177,0.7424038263455788,6,-0.7100028991699219,-0.02500152587890625,0.15999794006347656,-3.950000762939453,2.279998779296875,1,0.006363204595805083,-2.508148333437629,92.11000061035156,1.0,92.0,2.168673591322769,90.63999938964844,0.006363204595805083
4496,2017-06-21,92.38999938964844,92.62999725341795,91.38999938964844,92.62999725341795,689257.0,-0.003559122376079138,9.333407508663724,-1.1999618539003676,44.697724112431075,47.31814340516933,-0.149000651161586,0.26014860086434055,-0.5508610265166993,-6.9248295844077745,8.81452360617215,1.3300018310546875,-0.33732345588863666,-0.16250114440917685,-1.6427561314309003,1.3177538426125466,-0.9026286379200457,0.577626349101692,-2.6264012145996105,58.119680413161035,5.496652625707782,0.740127493510863,6,-0.3800010681152344,-0.25,0.5100002288818359,-3.6199989318847656,2.5900039672851562,2,0.01168959669000369,-10.176349152923548,92.72000122070312,-2.508148333437629,92.11000061035156,1.0,92.0,0.01168959669000369
4497,2017-06-22,93.11000061035156,93.81999969482422,92.20999908447266,92.73999786376952,617563.0,0.007793064460002608,-1.2517486248419436,-1.5416918332963963,46.397695791741796,46.42171113017649,-0.992149513214784,-0.44983749318404875,-1.1265260415979697,-7.436470945256843,7.947830419599142,1.6100006103515625,-0.3024615807028681,0.5365001678466825,-0.9637499912099656,2.0367503269033307,-0.21362491168163444,1.2866252473749995,-3.254674429321284,66.57686873942218,17.29228350572629,0.750125079528322,6,-1.1000022888183594,-0.970001220703125,-0.07500076293945312,-3.424999237060547,-0.5900039672851562,3,0.010525139309580434,9.333407508663724,92.38999938964844,-10.176349152923548,92.72000122070312,-2.508148333437629,92.11000061035156,0.010525139309580434
4498,2017-06-23,93.62999725341795,94.5,93.18000030517578,93.2699966430664,606831.0,0.005584756091265408,-3.888948543332674,0.9729674000452878,53.44652679700405,47.38628295058504,-1.5672192938347536,-0.9425508868955461,-1.4738254692614277,-7.745683170773404,7.351247125266654,1.3899993896484375,-0.31664463828556677,1.0084968566894332,-0.5644225779229686,2.581416291301835,0.22203713938323233,1.7949565739956341,-3.6847776265258574,72.0256406482281,22.61297078815145,0.786459717306204,6,-1.5449981689452983,-1.489997863769517,-0.8274974822997905,-3.944995880126939,-1.6299972534179545,4,-0.010893908715020939,-1.2517486248419436,93.11000061035156,9.333407508663724,92.38999938964844,-10.176349152923548,92.72000122070312,-0.010893908715020939
4499,2017-06-26,94.1500015258789,95.08999633789062,93.91000366210938,94.38999938964844,420428.0,0.005553821293548866,-2.277786608174121,-0.6666596024244742,59.23310370737626,48.41824305590358,-1.8192036866588808,-1.4444660995214065,-1.8195888690430877,-8.060277555980434,6.675421193459807,1.4599990844726705,-0.3244365395588602,1.470001220703125,-0.2401052946333948,3.180107736039645,0.6149479630348651,2.325054478371385,-4.022590684062493,74.5947138562291,22.573232139063663,0.8550532576682581,6,-1.7700042724609375,-1.7700042724609375,-1.4350013732910156,-4.465000152587891,-0.8199996948242188,0,-0.010408957419551612,-3.888948543332674,93.62999725341795,-1.2517486248419436,93.11000061035156,9.333407508663724,92.38999938964844,-0.010408957419551612
4500,2017-06-27,93.01000213623048,94.22000122070312,92.66000366210938,94.16000366210938,470504.0,-0.012108331079899948,1.4566955623239077,4.791715675366314,50.19231206566567,48.659823741528534,-0.6241262592949681,-0.33503286138700616,-0.48212021262573046,-6.742883686282866,6.016999233384758,1.55999755859375,-0.40829405011140807,0.3385017395019645,-1.3628080738731114,2.0398115528770404,-0.5121531671855735,1.1891566461895025,-2.584836164649616,43.78389412866095,-8.076759639872847,0.8506549066875403,6,-0.6300048828125142,-0.6300048828125142,-0.3925018310547017,-3.3250007629394673,-1.230003356933608,1,0.001935279013456137,-2.277786608174121,94.1500015258789,-3.888948543332674,93.62999725341795,-1.2517486248419436,93.11000061035156,0.001935279013456137
4501,2017-06-28,91.8000030517578,92.45999908447266,90.83000183105469,92.4000015258789,699943.0,-0.013009343690804531,3.5278104502442487,0.5217371113160545,43.70043833734291,49.032924480934135,0.5601223176377488,0.8923650466431639,0.9653278621767782,-5.355136785921545,6.2514675678746165,2.1800003051757955,-0.2993306704757117,-0.8534973144531364,-2.5849439457538637,0.8779493168475909,-1.7192206301035071,0.012226001197234382,-1.0949472581983457,22.77001106800882,-26.884310767610557,0.8657233156503641,6,1.064994812011733,0.5799942016601705,0.8024959564209126,-2.1150016784667827,-0.25,2,0.03485835339719978,1.4566955623239077,93.01000213623048,-2.277786608174121,94.1500015258789,-3.888948543332674,93.62999725341795,0.03485835339719978
4502,2017-06-29,89.7699966430664,92.3000030517578,89.51000213623047,92.0199966430664,850346.0,-0.02211335883667509,-1.014449083918154,3.7500095367673283,37.92047698874606,48.16172998386011,2.742101957420914,2.773974613542464,3.1164092315938774,-3.1379024777102416,6.145989849154258,2.7900009155273295,-0.36760476611203785,-2.6990036010742244,-4.81278833163168,-0.5852188705167691,-3.755895966352952,-1.6421112357954968,5.319999694824219,4.65940460580737,-42.91056033047168,1.056892365278726,6,2.5300025939941406,2.5300025939941406,2.8300037384033203,-0.08499526977539062,2.3300018310546875,3,0.05803728315355339,3.5278104502442487,91.8000030517578,1.4566955623239077,93.01000213623048,-2.277786608174121,94.1500015258789,0.05803728315355339
4503,2017-06-30,90.4800033569336,91.08000183105469,89.31999969482422,89.80999755859375,713483.0,0.007909176121396522,-1.133333949849493,-0.2977803548177083,46.937097333440285,48.33966780278974,2.004616092469007,1.8949169331753524,2.5201709647996893,-3.661198330668725,6.061220593001406,1.7600021362304688,-0.4126710901227,-1.8199970245361357,-4.004796930622689,0.3648028815504176,-2.912396977579405,-0.7275970714928661,4.498393096923834,20.104061299642332,-29.694180213360738,1.0923999530432762,6,1.7249946594238281,1.7249946594238281,2.447498321533203,-0.7950019836425781,1.0499954223632812,4,0.022546344058866463,-1.014449083918154,89.7699966430664,3.5278104502442487,91.8000030517578,1.4566955623239077,93.01000213623048,0.022546344058866463
4504,2017-07-03,90.43000030517578,91.25,90.3000030517578,91.0,538435.0,-0.0005526420192598636,-1.289165264870485,-0.8507384506769605,41.85420804113694,47.15328701943167,2.00175584679549,1.8416581361104818,2.7272940304582676,-3.423358774562459,6.663556231823012,0.9499969482422017,-0.22376611567649718,-1.744499969482419,-4.059017429852162,0.5700174908873237,-2.9017586996672833,-0.5872412392975548,4.322060278320322,22.65306662639178,-26.340751131313578,1.1572587301848705,7,1.7749977111816406,1.7749977111816406,2.5375003814697266,-0.7449989318847656,1.5500030517578125,0,0.017361491645758287,-1.133333949849493,90.4800033569336,-1.014449083918154,89.7699966430664,3.5278104502442487,91.8000030517578,0.017361491645758287
4505,2017-07-04,89.91000366210938,90.69000244140624,89.80000305175781,90.36000061035156,611466.0,-0.005750266961313311,-1.6567218565669484,0.789468752927949,39.462316924530626,46.57157510966495,2.3258213952975666,2.2892157997316076,3.2820048516050377,-2.7257436988673334,7.220817029302243,0.8899993896484233,-0.20856100445378445,-2.1439968109130803,-4.668073646272248,0.38008002444608735,-3.406035228592671,-0.8819583932334893,4.6247744858398505,18.789938916237006,-28.85044173978484,1.262038417679587,7,2.294994354248047,2.294994354248047,2.779996871948242,-0.22500228881835938,0.2899932861328267,1,0.03803801612330049,-1.289165264870485,90.43000030517578,-1.133333949849493,90.4800033569336,-1.014449083918154,89.7699966430664,0.03803801612330049
4506,2017-07-05,90.4800033569336,90.61000061035156,89.13999938964844,89.80999755859375,597756.0,0.006339669353883304,2.1612919103833566,-1.4889118714183989,49.230789545692296,46.88636330454834,1.6275509210761783,1.6054175919449563,2.7382619997962365,-3.1200326858360086,7.9139977110947335,1.470001220703125,-0.18505578075458118,-1.4494972229003906,-4.028378394829147,1.129383949028366,-2.738937808864762,-0.16005663693601946,3.8461836528906304,42.405139695017915,-8.20526037525179,1.2894405859643752,7,1.6349945068359375,1.6349945068359375,2.757497787475586,-0.5450019836425781,-0.6500015258789062,2,0.014367764966088048,-1.6567218565669484,89.91000366210938,-1.289165264870485,90.43000030517578,-1.133333949849493,90.4800033569336,0.014367764966088048
4507,2017-07-06,90.16000366210938,90.8000030517578,89.1500015258789,90.5999984741211,452513.0,-0.0035366896877960796,2.928556507207118,-0.6567029913799975,40.17097639782334,45.41130214908382,1.659613277731438,1.774613309717239,3.037820328154936,-2.6357358769351436,8.602860079110505,1.650001525878892,-0.3242973466554133,-1.6159969329833928,-4.234113991690549,1.0021201257237635,-2.925055462336971,-0.3069384036298146,3.855012090504303,48.34142073025217,-0.8376790202538515,1.309058529353575,7,1.9549942016601562,1.9549942016601562,3.1149978637695312,-0.22500228881835938,-1.0200042724609375,3,0.01541702898391284,2.1612919103833566,90.4800033569336,-1.6567218565669484,89.91000366210938,-1.289165264870485,90.43000030517578,0.01541702898391284
4508,2017-07-07,90.66999816894531,90.70999908447266,89.54000091552734,90.36000061035156,373281.0,0.005656549313675985,5.0,-0.7045482131400531,42.62294569377392,43.565729036461335,0.7661569453464523,1.1453463742991374,2.5064416930482167,-2.9852623909163185,8.852767777279139,1.1699981689453125,-0.3362748346723947,-0.9930023193359432,-3.596449264614378,1.6104446259424918,-2.2947257919751536,0.3087211533032672,3.0525166018904457,72.51176951280364,24.23286152250118,1.301723472639215,7,1.0100021362304688,1.4449996948242188,2.827503204345703,-0.7349967956542969,0.02999877929688921,4,0.01577148267402917,2.928556507207118,90.16000366210938,2.1612919103833566,90.4800033569336,-1.6567218565669484,89.91000366210938,0.01577148267402917
4509,2017-07-10,92.26000213623048,92.55999755859376,90.83999633789062,91.0,548293.0,0.01753616410493919,-1.1772036987855994,4.064555030517864,47.858479876963806,43.30641434882779,-1.251774843783025,-0.3823518013824412,0.9469383576887793,-4.411268340880966,8.929618803544276,1.8899993896484517,-0.3921885584193774,0.5450016021728601,-2.0627309683320334,3.1527341726777536,-0.7588646830795938,1.848867887425314,1.187561711734034,91.22819932807757,43.22357022443669,1.3038662852524472,7,-1.4100036621093892,-0.1450042724609517,1.2374992370605327,-2.3250007629394673,-0.5299987792968892,0,-0.00791245762010373,5.0,90.66999816894531,2.928556507207118,90.16000366210938,2.1612919103833566,90.4800033569336,-0.00791245762010373
4510,2017-07-11,91.87000274658205,92.4000015258789,91.41999816894531,92.4000015258789,418342.0,-0.00422717733165201,2.6981343928139574,-0.4206332386724716,47.59261051484947,43.738877924106305,-1.1627676558950526,-0.022654258568579166,1.3055072988342005,-3.8963545861492577,9.396689720212825,0.9800033569335938,-0.6017039823142198,0.17350196838380327,-2.42377746561867,2.7707814023862767,-1.1251377486174334,1.47214168538504,1.3191072338835,79.82470229729678,31.73225051069126,1.2986397170012387,7,-1.0200042724609517,0.2449951171874858,1.6274986267089702,-1.9350013732910298,1.0299987792968608,1,0.0011973506809941359,-1.1772036987855994,92.26000213623048,5.0,90.66999816894531,2.928556507207118,90.16000366210938,0.0011973506809941359
4511,2017-07-12,93.02999877929688,93.1500015258789,91.81999969482422,92.06999969482422,410691.0,0.012626493937467398,1.2166612625328221,-1.8113231991708898,49.644120142542,45.04150494119474,-2.380249050750095,-1.1892816534860913,0.1733344842357667,-4.931885347465965,9.674056754882779,1.3300018310546875,-0.9180160296599382,1.2989978790283203,-1.3520461017071739,3.9500418597638145,-0.02652411133942678,2.6245198693960674,-3.8899993896484375,96.99993133544922,49.128729699603184,1.3255219903677444,7,-1.8849983215332031,-0.9150009155273438,0.4675025939941406,-3.0949974060058594,-0.7399978637695312,2,-0.030420314610220878,2.6981343928139574,91.87000274658205,-1.1772036987855994,92.26000213623048,5.0,90.66999816894531,-0.030420314610220878
4512,2017-07-13,93.54000091552734,93.93000030517578,93.18000030517578,93.37000274658205,341011.0,0.005482125582312314,-1.727257594673325,0.17708159486285466,49.5993043194696,45.33730571742022,-2.5694415842615825,-1.5503716696769345,-0.35328023842200196,-5.322453954233936,9.201266306565245,0.9000015258789062,-1.0466150476699738,1.6639999389648494,-1.0522226202656952,4.380222498195394,0.3058886593495771,3.0221112185801218,-4.3198014831542935,91.11618578881694,44.387738200698635,1.3581112796152695,7,-2.0050010681152344,-1.4250030517578125,-0.042499542236328125,-3.0649986267089844,-1.3799972534179688,3,-0.03966216643319287,1.2166612625328221,93.02999877929688,2.6981343928139574,91.87000274658205,-1.1772036987855994,92.26000213623048,-0.03966216643319287
4513,2017-07-14,93.16000366210938,93.58000183105469,92.36000061035156,93.58000183105469,329239.0,-0.004062403781256441,4.809554950045413,-2.470604075038354,45.53653061491247,45.74645267006194,-1.9772349849673105,-1.1373252396488596,-0.07138009788829436,-4.813801358627487,8.584639610960526,1.220001220703125,-1.008811220259929,1.2260025024414034,-1.550245075719829,4.002250080602636,-0.16212128663920566,2.6141262915220125,-3.751412194824212,75.08104678121444,30.560668050225395,1.3881237890806133,7,-1.6250038146972656,-1.0450057983398438,0.3374977111816406,-2.670001983642578,-1.19000244140625,4,-0.04315161136147505,-1.727257594673325,93.54000091552734,1.2166612625328221,93.02999877929688,2.6981343928139574,91.87000274658205,-0.04315161136147505
4514,2017-07-17,93.0500030517578,93.54000091552734,92.41000366210938,93.4000015258789,391751.0,-0.0011807707817460544,2.5873085074174993,0.8333333333333671,50.19881160486416,46.939396523432336,-1.62767022176196,-1.0048082582645605,-0.0698697490814908,-4.571285538809548,8.596570695801367,1.1299972534179688,-0.7010373552585634,1.0690017700195114,-1.7512695722614495,3.8892731123004722,-0.3411339011209691,2.479137441159992,-3.460555230957013,64.94037830822063,19.487158467244157,1.4101356711404796,7,-1.515003204345689,-0.935005187988267,0.44749832153321734,-2.5600013732910014,1.159996032714858,0,-0.025255303884390345,4.809554950045413,93.16000366210938,-1.727257594673325,93.54000091552734,1.2166612625328221,93.02999877929688,-0.025255303884390345
4515,2017-07-18,93.30999755859376,93.55999755859376,92.37000274658205,92.9499969482422,536807.0,0.0027941375422777526,1.7674278313017866,-1.0285776566757077,58.28756534395934,47.945704945462005,-1.513854430893005,-1.2841757523355426,-0.42435252704173365,-4.682335608176302,8.916864613745513,1.1899948120117188,-0.5689284322750439,1.2994964599609489,-1.5653127104855287,4.164305630407426,-0.1329081252622899,2.7319010451841876,-3.5469276384179835,70.61599207411064,21.372577434619217,1.4324045852232417,7,-1.7699966430664205,-1.194999694824233,-0.1524963378906392,-2.8199958801269673,-0.1999969482422017,1,-0.016932742932160294,2.5873085074174993,93.0500030517578,4.809554950045413,93.16000366210938,-1.727257594673325,93.54000091552734,-0.016932742932160294
4516,2017-07-19,93.47000122070312,94.19000244140624,92.86000061035156,93.79000091552734,511806.0,0.00171475368444729,1.3749974455215233,-0.8888865341414827,75.5525253408727,51.87698816135638,-1.346748880876305,-1.4325683494352432,-0.658623545457445,-4.691590884727802,9.139792133220096,1.3300018310546733,-0.34444676434988253,1.4055000305175724,-1.5292886366803344,4.340288697715479,-0.0618943030813881,2.872894364116533,-3.5402540851273443,60.655710366794715,5.5342532649161384,1.4673943335989539,7,-1.6049995422363281,-1.3550033569335938,-0.39999961853027344,-2.979999542236328,-0.8499984741210795,2,-0.006098209985879066,1.7674278313017866,93.30999755859376,2.5873085074174993,93.0500030517578,4.809554950045413,93.16000366210938,-0.006098209985879066
4517,2017-07-20,94.08999633789062,94.87000274658205,93.70999908447266,94.19000244140624,415109.0,0.00663309199840012,-1.6976810205638981,0.3125193715279817,75.24475464780396,55.501633600693054,-1.5093762295448414,-2.0821322350310822,-1.3494694981637139,-5.15426496270139,9.633081123408004,1.4000015258789205,-0.0007756926647886075,1.9764953613281193,-1.0626602849102653,5.015651007566504,0.456917538208927,3.4960731844473116,-3.904633883965019,68.92407391083609,8.985956515950235,1.51957782311919,7,-1.2349967956542969,-1.9749984741210938,-1.1149940490722656,-3.3749961853027344,-1.579994201660142,3,-0.019130571712419275,1.3749974455215233,93.47000122070312,1.7674278313017866,93.30999755859376,2.5873085074174993,93.0500030517578,-0.019130571712419275
4518,2017-07-21,92.61000061035156,94.2699966430664,91.9800033569336,93.9499969482422,446077.0,-0.01572957578002432,1.3131295227379567,13.399145559965428,62.70399566066001,57.151135354437066,0.3070368793798366,-0.7193516990285787,0.012647641427193435,-3.521242758595619,9.71359609714824,2.2899932861328125,0.14981407250937195,0.54749946594238,-2.4178424321881806,3.5128413640729406,-0.9351714831229003,2.0301704150076603,-2.0498669330134476,21.799217524907625,-41.08490359743748,1.4826709490652779,7,0.5349998474121094,-0.49500274658203125,-0.07000160217285156,-1.5250015258789062,-0.4199981689453267,4,-0.004859053506926392,-1.6976810205638981,94.08999633789062,1.3749974455215233,93.47000122070312,1.7674278313017866,93.30999755859376,-0.004859053506926392
4519,2017-07-24,93.16999816894531,93.44000244140624,92.01000213623048,92.87999725341795,339494.0,0.0060468367876369555,2.4457445928432073,-0.2164191851328968,68.90952508235688,59.51968141749345,-0.12326565096904574,-1.429841826393556,-0.6240780272289044,-3.948152934552496,9.52477041184521,1.4300003051757528,0.4664283486061862,1.1564971923828153,-1.6937593504043775,4.006753735170008,-0.2686310790107882,2.581625463776419,-2.2650749660676865,41.17629976926997,-26.158305517707753,1.4251282713935967,7,0.1750030517578125,-1.0550003051757812,-0.6299991607666016,-2.0849990844726562,-2.2099990844726562,0,-0.012879649799565684,1.3131295227379567,92.61000061035156,-1.6976810205638981,94.08999633789062,1.3749974455215233,93.47000122070312,-0.012879649799565684
4520,2017-07-25,93.19000244140624,94.06999969482422,92.94000244140624,93.22000122070312,422153.0,0.00021470723252181578,-3.2641504001840826,-0.10344373997005261,66.79060911426045,61.424846858795505,0.07114463916715863,-1.513254864421512,-0.7099096043005488,-3.8516453271348468,9.880833373159861,1.129997253417983,0.749312083859067,1.1675014495849467,-1.6971044235041006,4.032107322673994,-0.26480148695958405,2.5998043861294775,-1.9678728750322563,41.868489273965906,-27.437282662697072,1.4323029365445255,7,0.2350006103515767,-1.0750045776367045,-0.6500034332275249,-2.1050033569335795,-1.4400024414062358,1,0.010945344096409348,2.4457445928432073,93.16999816894531,1.3131295227379567,92.61000061035156,-1.6976810205638981,94.08999633789062,0.010945344096409348
4521,2017-07-26,95.0,95.0,93.73999786376952,94.1999969482422,526305.0,0.0194226581304342,2.1499933243052864,-26.667853509651188,75.31383524627181,64.28201696177354,-1.5980756410673536,-3.2371974761152273,-2.499649315399438,-5.543801655943412,9.925200305167504,1.8099975585937642,0.9179928306490837,2.8174991607666016,-0.3375248470019869,5.97252316853519,1.2399871568823073,4.395011164650896,-3.486040579209373,100.0,26.88397689450909,1.5775120038842927,7,-1.5099983215332031,-2.8850021362304688,-2.647500991821289,-3.9150009155273438,-1.8700027465820455,2,-0.019894730417352013,-3.2641504001840826,93.19000244140624,2.4457445928432073,93.16999816894531,1.3131295227379567,92.61000061035156,-0.019894730417352013
4522,2017-07-27,94.9800033569336,97.48999786376952,94.31999969482422,95.19000244140624,777941.0,-0.00021049097964642716,-3.1437710991767083,-0.2624978542409604,73.75971655951561,67.41792651117387,-1.511258511036175,-2.958553834454662,-2.4730718305571173,-5.392269774867145,9.846200961083255,3.1699981689452983,1.1389155661423729,2.5370021820068303,-0.6395889623579478,5.713593326371608,0.9487066098244412,4.125297754189219,-3.1174398782220294,54.44651526018907,-17.97156633949522,1.5882955721823897,7,-0.24500274658203125,-1.6650047302246094,-2.9050045013427734,-3.8950042724609375,-1.530006408691392,3,-0.024847341829234315,2.1499933243052864,95.0,-3.2641504001840826,93.19000244140624,2.4457445928432073,93.16999816894531,-0.024847341829234315
4523,2017-07-28,92.5199966430664,94.73999786376952,92.4499969482422,94.73999786376952,844459.0,-0.025900259285341565,1.0630627534538464,10.571480472298559,51.307821137287746,67.54114979255428,0.9481210079837723,-0.356139253550964,-0.051375247828602255,-2.819764742966001,9.304092335928251,2.530006408691392,1.199356408451905,-0.025004196166989345,-3.064237579629065,3.0142291872950864,-1.54462088789802,1.4946124955640414,4.970001220703111,9.306476358603886,-58.223465176534745,1.5196166917310354,7,2.2150039672851562,0.7950019836425781,-0.44499778747558594,-1.43499755859375,0.23000335693359375,4,-0.0001080253696341682,-3.1437710991767083,94.9800033569336,2.1499933243052864,95.0,-3.2641504001840826,93.19000244140624,-0.0001080253696341682
4524,2017-07-31,92.0,93.66000366210938,92.0,93.1500015258789,508931.0,-0.005620370319213364,-1.886959060059841,0.518018420510004,50.64546898877401,66.69202797531146,1.4566988278057948,0.3030459174576947,0.46796722833363447,-2.1897901324009297,8.744427741835567,1.660003662109375,1.2093357182792772,-0.6235008239746094,-3.5099853589128003,2.2629837109635815,-2.066743091443712,0.8197414434944932,5.489997863769517,0.0,-63.249388655376464,1.443242267469096,7,2.7350006103515625,1.3149986267089844,0.11249923706054688,-0.9150009155273438,0.779998779296875,0,0.0020652439283286306,1.0630627534538464,92.5199966430664,-3.1437710991767083,94.9800033569336,2.1499933243052864,95.0,0.0020652439283286306
4525,2017-08-01,93.33000183105469,93.8499984741211,92.30999755859376,93.1500015258789,491294.0,0.01445654164189869,1.5246049266135708,-0.15652179681954184,51.4648600481606,64.01562072056568,0.14509086989301068,-0.7985428561514851,-0.8398326895783725,-3.3939379977247626,7.9744757796043215,1.8499984741210938,1.336860542610168,0.5355010986328068,-2.0651981620459594,3.136200359311573,-0.7648485317065763,1.83585072897219,3.9403961181640454,24.2259079886324,-33.318601207394046,1.3003496303393864,8,1.404998779296875,-0.015003204345703125,-0.9500045776367188,-2.2450027465820312,-0.0800018310546875,1,-0.02539379299351341,-1.886959060059841,92.0,1.0630627534538464,92.5199966430664,-3.1437710991767083,94.9800033569336,-0.02539379299351341
4526,2017-08-02,91.77999877929688,94.01000213623048,91.62999725341795,93.56999969482422,416468.0,-0.01660776836331379,-1.2775123110450752,-9.944432670707414,42.19856597030353,60.34382197862118,1.5982272748374982,0.8999891138902711,0.7096606743572664,-1.72006829476382,6.756860290918273,2.3800048828125284,1.37488089705937,-1.0795017242431584,-3.4950256738654844,1.3360222253791676,-2.2872636990543214,0.1282602505680046,5.279583251953113,2.5597527347342943,-48.642223890199375,1.207761974811166,8,2.779998779296861,1.5349998474121094,0.5999984741210938,-0.6949996948242188,2.980003356933608,2,-0.00032685530285325726,1.5246049266135708,93.33000183105469,-1.886959060059841,92.0,1.0630627534538464,92.5199966430664,-0.00032685530285325726
4527,2017-08-03,91.5500030517578,92.29000091552734,91.33999633789062,92.05999755859376,318483.0,-0.0025059460731977623,-1.0430031665818964,0.28491298658677994,42.76728611284381,58.12863202886382,1.5980911730739962,1.306441378193128,0.9222788709774505,-1.3591006430524004,5.547524150645217,0.9500045776367188,1.2933412705792477,-1.378997421264657,-3.533355854637591,0.7753610121082772,-2.456176637951131,-0.30181820457818276,5.183803892822269,6.176665282904162,-40.269595861708076,1.0771792166864698,8,2.86499404907228,1.764995574951186,1.0724945068359517,-0.46500396728514204,3.4799957275390767,3,0.017258264871568674,-1.2775123110450752,91.77999877929688,1.5246049266135708,93.33000183105469,-1.886959060059841,92.0,0.017258264871568674
4528,2017-08-04,92.0999984741211,92.4000015258789,90.9499969482422,91.66000366210938,443591.0,0.006007595893277706,1.7884678868796264,-0.8627442180533882,45.894529578285876,55.571410306189264,1.081919417841334,0.9160366616947755,0.36158352166984287,-1.7847732472291682,4.347651942790571,1.4500045776367045,1.0673044553111453,-0.9005020141601534,-2.8214608807068373,1.0204568523865305,-1.8609814474334883,0.05997741911318144,4.202303621923818,37.58168549494943,-6.255645166914455,0.96047943327334,8,2.1199989318847656,1.2150001525878906,0.20000076293945312,-1.0149993896484375,4.400001525878906,4,0.014657964131241874,-1.0430031665818964,91.5500030517578,-1.2775123110450752,91.77999877929688,1.5246049266135708,93.33000183105469,0.014657964131241874
4529,2017-08-07,91.52999877929688,92.30999755859376,91.18000030517578,92.30999755859376,321821.0,-0.006188921870442621,1.8974333894126623,-1.7727454006346668,42.50841610291723,52.87338886048446,1.5587386660873648,1.505742404036738,0.9040453111902025,-1.0939402115633072,4.212981208154221,1.129997253417983,0.7687611610516285,-1.4340015411376896,-3.4400600654852127,0.5720569832098334,-2.437030803311444,-0.4309722789639352,4.23707280196777,18.95427606892327,-20.607767422383553,1.0030292621737609,8,2.6899986267089844,1.7849998474121094,0.6749992370605469,0.21000289916992188,6.5,0,0.013328976695879513,1.7884678868796264,92.0999984741211,-1.0430031665818964,91.5500030517578,-1.2775123110450752,91.77999877929688,0.013328976695879513
4530,2017-08-08,91.9800033569336,92.2300033569336,90.9000015258789,91.33000183105469,288101.0,0.0049164709236126924,1.3130435936390836,-0.833336593763434,43.87839350027742,49.38056199981842,1.0270510460283333,1.121922907298483,0.42471666296795263,-1.4379495045194233,4.127842603685366,1.3300018310546875,0.6673184966090702,-0.9894969940185518,-2.983493279747549,1.0044992917104452,-1.9864951368830503,0.007501148845946659,3.3053607610288083,34.72674016397046,-2.077575816910354,0.9969981428644997,8,2.214996337890625,1.3349952697753906,0.22499465942382812,0.28499603271484375,7.430000305175781,1,0.008697492858951605,1.8974333894126623,91.52999877929688,1.7884678868796264,92.0999984741211,-1.0430031665818964,91.5500030517578,0.008697492858951605
4531,2017-08-09,90.1999969482422,91.4000015258789,89.83000183105469,91.4000015258789,629495.0,-0.019352102019217998,1.6166561762892038,-1.8461565548082461,35.40885650673374,45.1193553272871,2.2960249197322753,2.823820676860848,2.1869931435760606,0.43941632405422126,4.67281669081891,2.1500015258789062,0.40304189801824464,-2.628003311157215,-4.974429223059985,-0.281577399254445,-3.8012162671086003,-1.45479035520583,4.559123658670174,14.39669887637169,-17.586883782035944,1.173212955951388,8,2.0850028991699077,3.1150016784667827,2.00500106811522,2.065002441406236,9.319999694824205,2,0.033813782205646126,1.3130435936390836,91.9800033569336,1.8974333894126623,91.52999877929688,1.7884678868796264,92.0999984741211,0.033813782205646126
4532,2017-08-10,89.83000183105469,90.4499969482422,89.44999694824219,90.33000183105469,422506.0,-0.004101941571016066,1.7027383701747945,0.41666507721554086,38.6252107136168,43.71017639132366,2.0770964806676204,3.0584281209741846,2.492684254527859,0.899220885774298,4.937642813438233,1.0000000000000142,0.14290524677433325,-2.8124984741210994,-5.4857574409185474,-0.13923950732365142,-4.149127957519823,-1.4758689907223754,4.239042147237612,12.881501462513869,-19.548031190057387,1.3366294833987207,8,1.8999977111816406,3.4899978637695312,2.2849960327148438,3.404998779296875,9.869995117187514,3,0.054881445003727825,1.6166561762892038,90.1999969482422,1.3130435936390836,91.9800033569336,1.8974333894126623,91.52999877929688,0.054881445003727825
4533,2017-08-11,89.13999938964844,89.7300033569336,88.12999725341797,89.20999908447266,648521.0,-0.007681202575326118,1.8828724800846788,0.1399993896484375,33.684223531882864,41.8255935627802,2.5001421352792477,3.6172798904614467,3.0961437741048314,1.6979669475978483,5.780999243003603,1.7000045776367188,-0.43583187916445354,-3.3015007019043026,-6.384106242445299,-0.21889516136330656,-4.842803472174808,-1.7601979316337975,4.189997063835847,24.16272876774328,-6.864608069735237,1.5413027702705002,8,1.9300003051757812,3.6699981689453125,2.9749984741210938,4.095001220703125,11.309997558593764,4,0.06607582936928336,1.7027383701747945,89.83000183105469,1.6166561762892038,90.1999969482422,1.3130435936390836,91.9800033569336,0.06607582936928336
4534,2017-08-14,90.6999969482422,90.8000030517578,89.5,89.5,374084.0,0.01750053364679438,-1.1666772630748845,-17.142888283378948,41.03669689496275,40.66690876798044,0.8228812047161824,1.9733747490812164,1.495605102417258,0.24475323869501153,6.415940530921557,1.6600036621093608,-0.9903266071785026,-1.624002838134757,-4.78704938003176,1.5390437037622462,-3.205526109083266,-0.042479567186248346,1.6939996492301503,62.682826072393894,31.66251815367655,1.5815232709485036,8,0.37000274658201704,2.1100006103515483,1.1975021362304545,2.535003662109361,11.300003051757798,0,0.06394711407837828,1.8828724800846788,89.13999938964844,1.7027383701747945,89.83000183105469,1.6166561762892038,90.1999969482422,0.06394711407837828
4535,2017-08-15,91.7300033569336,91.7300033569336,90.77999877929688,90.87000274658205,396990.0,0.011356190114087505,1.2093114032753145,0.7166689978764594,37.528624760308574,40.14802641131434,-0.5117710238503292,0.8631859730778615,0.45617807478831196,-0.6664460154326832,6.859184295736055,1.030006408691392,-1.1138112945167649,-0.5149967193603544,-3.6531799799845004,2.6231865412637916,-2.0840883496724274,1.0540949109517186,-3.600006103515625,100.0,74.49523924096643,1.5690916303120757,8,-1.4650039672851562,1.0799942016601562,-0.24750518798828125,1.5049972534179688,8.269996643066406,1,0.06867976879766546,-1.1666772630748845,90.6999969482422,1.8828724800846788,89.13999938964844,1.7027383701747945,89.83000183105469,0.06867976879766546
4536,2017-08-16,92.9000015258789,93.27999877929688,91.93000030517578,91.93000030517578,481562.0,0.012754803511700441,-1.783498505584395,1.127907595677881,42.70687094454623,40.14131361483683,-1.6831952127190135,-0.37071121335831947,-0.7307941628100991,-1.7235188570844855,7.05337759124312,1.5499954223632812,-1.1686829999481034,0.6835014343261747,-2.4179778885824845,3.784980757234834,-0.8672382271281549,2.2342410957805043,-4.698004150390631,92.62141474117101,67.85384199441322,1.5507396614543327,8,-2.1950035095214844,-0.09000396728515625,-1.4175033569335938,0.33499908447265625,6.099998474121094,2,0.07007537168249667,1.2093114032753145,91.7300033569336,-1.1666772630748845,90.6999969482422,1.8828724800846788,89.13999938964844,0.07007537168249667
4537,2017-08-17,92.29000091552734,93.44000244140624,92.1500015258789,92.91000366210938,440124.0,-0.006566206677420139,-1.8666638409697476,-0.6391772848828063,49.073345448554164,40.49451537819998,-1.0696747785377738,0.10279433488014433,-0.15358777837772664,-1.005388577856678,6.89466611331315,1.2900009155273295,-1.3589015268247806,0.1635005950927706,-2.810934033701116,3.1379352238866574,-1.3237167193041728,1.650717909489714,-3.8848834838867248,78.34274195286469,49.48709848953516,1.4872173143969445,8,-1.5050010681152344,0.5199966430664062,-0.6600017547607422,0.9449996948242188,6.709999084472656,3,0.07833996809856636,-1.783498505584395,92.9000015258789,1.2093114032753145,91.7300033569336,-1.1666772630748845,90.6999969482422,0.07833996809856636
4538,2017-08-18,92.16000366210938,92.16000366210938,90.5,91.5999984741211,674673.0,-0.0014085735413195133,4.928529584065612,-0.9032301728911586,50.66557240115113,41.400866078003745,-1.0395952091737257,0.20801545371674024,-0.048900001506680724,-0.7675585300618053,7.07529870139533,1.7900009155273438,-1.3178471578831648,0.05600318908690838,-2.9098273609749583,3.021833739148775,-1.426912085944025,1.5389184641178417,-3.4527931298828207,67.51274146825114,33.56094791652278,1.4829152750309356,8,-1.3750038146972656,0.649993896484375,-0.3350048065185547,1.0749969482421875,6.4699935913085795,4,0.08181416000998731,-1.8666638409697476,92.29000091552734,-1.783498505584395,92.9000015258789,1.2093114032753145,91.7300033569336,0.08181416000998731
4539,2017-08-21,91.97000122070312,92.33999633789062,91.62000274658205,92.0,266420.0,-0.0020616583534747157,1.0281753707285222,-0.053568752469312406,43.75000000000002,41.386600133528475,-0.872351836253543,0.31990957110542695,0.16819010736858786,-0.4609515506746078,7.230155225462978,0.7199935913085795,-1.2723777978103499,-0.07399940490722656,-2.997275203466515,2.8492763936520618,-1.5356373041868636,1.3876384943724105,-2.9788231739257895,50.00000000000024,14.205833215632069,1.4616378992796415,8,-1.1850013732910156,0.839996337890625,-0.1450023651123047,1.2649993896484375,5.80999755859375,0,0.09220393187980269,4.928529584065612,92.16000366210938,-1.8666638409697476,92.29000091552734,-1.783498505584395,92.9000015258789,0.09220393187980269
4540,2017-08-22,94.20999908447266,94.20999908447266,92.29000091552734,92.29000091552734,720309.0,0.02435574463453727,1.0,-64.00254323499492,60.50129805216341,44.174649194131774,-3.0874358960970483,-1.9391772634238293,-2.0510152003246986,-2.592170227243841,7.801935701414198,2.2399978637695312,-1.253118963505571,2.1149986267089815,-0.9256914309828801,5.155688684400843,0.5946535978630436,3.6353436555549195,-4.95189157401758,100.0,57.52328661881515,1.5203450288459341,8,-3.0400009155273438,-1.4000015258789062,-2.385000228881836,-0.9749984741210938,4.819999694824219,1,0.08268762330145552,1.0281753707285222,91.97000122070312,4.928529584065612,92.16000366210938,-1.8666638409697476,92.29000091552734,0.08268762330145552
4541,2017-08-23,93.11000061035156,94.2300033569336,93.11000061035156,93.97000122070312,340927.0,-0.011676026799817607,-1.6046557016376573,-0.4479174117254369,56.270085419763866,46.13519082814811,-1.711193991058579,-1.041427288566922,-0.9458012939573024,-1.4027357026145353,7.870478772490381,1.1200027465820312,-1.1619857469745511,1.1095001220703153,-1.65608268365213,3.8750829277927608,-0.27329128079091447,2.492291524931545,-3.4557417739750775,69.97314373725453,21.95854811342094,1.3827914028612238,8,-1.9300003051757812,-0.3000030517578125,-1.282501220703125,0.125,6.55999755859375,2,0.07399848936186593,1.0,94.20999908447266,1.0281753707285222,91.97000122070312,4.928529584065612,92.16000366210938,0.07399848936186593
4542,2017-08-24,92.62000274658205,93.54000091552734,92.5199966430664,93.37999725341795,341096.0,-0.005262569654789995,-1.1249940395772073,0.8837139156508603,52.10017797805107,48.18140798883347,-0.8759280836220853,-0.7771447261213069,-0.4013699175282568,-0.8145451691542718,6.627718086101811,1.0200042724609375,-1.1310808251751325,0.7375022888183764,-1.67116603828255,3.146170615919303,-0.46683187473207965,1.9418364523688325,-2.508169458149851,56.83648360908937,7.192287081867583,1.2043341635504623,8,-0.7550010681152486,0.18999481201170454,-0.6300029754638814,0.43999862670897016,6.5400009155273295,3,0.06888357875430318,-1.6046557016376573,93.11000061035156,1.0,94.20999908447266,1.0281753707285222,91.97000122070312,0.06888357875430318
4543,2017-08-25,92.51000213623048,93.27999877929688,92.51000213623048,92.61000061035156,274549.0,-0.0011876550106841854,-14.400167849244957,0.13157789065792586,54.11075033650612,49.6340805934494,-0.2655458248573268,-0.7040271064171151,-0.2809353024779142,-0.605355965351194,6.413641632105792,0.769996643066392,-0.8089261615943855,0.6280014038086108,-1.7801141183414728,3.0361169259586944,-0.5760563572664381,1.8320591648836597,-1.9863518409481458,34.09958549889232,-18.62418347054659,1.204057761075042,8,-0.14500045776368609,0.29999542236326704,-0.025003433227553273,0.36499786376951704,7.889999389648423,4,0.07015455317158392,-1.1249940395772073,92.62000274658205,-1.6046557016376573,93.11000061035156,1.0,94.20999908447266,0.07015455317158392
4544,2017-08-28,92.19000244140624,92.66999816894531,91.58000183105469,92.38999938964844,224832.0,-0.0034590821255523485,1.8684321480916337,2.0000000000004263,50.8905812899305,51.11874243007406,0.3218881628459087,-0.3890076839254135,0.04244890820980629,-0.2119303123431564,6.422347372778757,1.089996337890625,-0.5102342045425274,0.2985015869140426,-2.1130706422080863,2.7100738160361715,-0.9072845276470218,1.504287701475107,-1.2957168399587715,23.018877702315056,-30.660275961709285,1.2057861145610642,8,0.17499923706056109,0.6199951171875142,0.4399967193603658,0.6849975585937642,8.809997558593764,0,0.06985567460099396,-14.400167849244957,92.51000213623048,-1.1249940395772073,92.62000274658205,-1.6046557016376573,93.11000061035156,0.06985567460099396
4545,2017-08-29,90.95999908447266,91.41999816894531,90.04000091552734,91.3499984741211,515478.0,-0.013342047123985457,4.207548799447228,1.9500267032881806,53.38079306349429,52.30473377662384,1.5993708717867179,0.6896984271884037,1.2419486643734103,1.075990758188908,6.612277116258615,2.150001525878892,-0.08164784797207858,-0.8130016326904297,-3.158974565828828,1.5329713004479686,-1.9859880992596288,0.35998483387876945,3.2700042724609375,21.956984078427947,-35.175462948600895,1.1729864665692002,8,1.1750030517578125,1.8499984741210938,1.7700004577636719,1.9150009155273438,9.239997863769545,1,0.07497800971271595,1.8684321480916337,92.19000244140624,-14.400167849244957,92.51000213623048,-1.1249940395772073,92.62000274658205,0.07497800971271595
4546,2017-08-30,91.75,91.9499969482422,91.22000122070312,91.61000061035156,440774.0,0.008685146476240524,1.7037214953798305,-0.35897335576509254,58.233265720081135,53.32250269568239,0.703016926825029,-0.10821330708182586,0.4406336825594508,0.3478120857970737,7.076908729953277,0.9899978637695455,0.1813857857290344,-0.02150077819824503,-2.3674932324470603,2.3244916760505703,-1.1944970053226598,1.1514954489261697,2.39620330810547,48.85711669921875,-13.29970721471043,1.1729962271244094,8,0.38500213623046875,1.05999755859375,1.0200004577636719,1.125,8.949996948242202,2,0.07934603574165533,4.207548799447228,90.95999908447266,1.8684321480916337,92.19000244140624,-14.400167849244957,92.51000213623048,0.07934603574165533
4547,2017-08-31,93.12999725341795,93.95999908447266,92.3499984741211,92.41000366210938,659618.0,0.015040841999105714,-2.833316681955659,5.142833787465839,66.15383950099425,55.04342126233163,-0.6093789794897049,-1.4374721437790612,-0.9580865625729729,-0.9578785945722501,7.571046897910483,2.2099990844726562,0.4679964737875508,1.2794967651366989,-1.1403386000598488,3.6993321303332465,0.06957908253842504,2.4894144477349727,0.9340820068359506,78.82647401138924,11.373577336200825,1.2099176825982771,8,-0.9949951171874858,-0.31999969482420454,-0.3274974822997905,-0.6999969482421733,6.470001220703139,3,0.07022442938263196,1.7037214953798305,91.75,4.207548799447228,90.95999908447266,1.8684321480916337,92.19000244140624,0.07022442938263196
4548,2017-09-01,93.4499969482422,94.0500030517578,93.01000213623048,93.01000213623048,303527.0,0.003436053948906448,-3.72733262818388,0.6111093450318544,62.37623694384739,57.113003144981334,-0.812603720157469,-1.7403777233937916,-1.310240462980758,-1.1913762938582408,7.893091331657066,1.0400009155273153,0.6127870823938508,1.5319965362548942,-0.9902885622472581,4.0542816347570465,0.270853987003818,2.7931390855059703,-3.409996032714858,85.03726224745547,16.27951680035376,1.2611425492510742,9,-1.314994812011733,-2.0149993896484517,0.5750026702880717,-0.13499832153321734,7.0,4,0.06110226752634018,-2.833316681955659,93.12999725341795,1.7037214953798305,91.75,4.207548799447228,90.95999908447266,0.06110226752634018
4549,2017-09-04,92.75,93.12999725341795,92.47000122070312,93.0,221935.0,-0.007490604292153202,1.5882476139186477,-0.5681885176258431,54.73097161622272,56.47185576321015,0.010808222738461382,-0.9953258853710167,-0.6679585527900258,-0.4120614000202494,8.128443360703425,0.9799957275390767,0.677100533829261,0.7709995269775334,-1.7707109604762792,3.312710014431346,-0.4998557167493658,2.0418547707044326,-2.6297990417480435,67.58098854830418,2.660538437297731,1.270855243726905,9,-0.6149978637695312,-1.5699996948242188,1.2749996185302734,0.5649986267089844,6.900001525878906,0,0.08247980081810136,-3.72733262818388,93.4499969482422,-2.833316681955659,93.12999725341795,1.7037214953798305,91.75,0.08247980081810136
4550,2017-09-05,92.77999877929688,93.5999984741211,92.62999725341795,92.62999725341795,340370.0,0.0003234369735511944,-11.933218045875364,-0.6000061035156818,49.37757858322656,55.70602167026155,-0.27196839406907714,-1.0143228909620206,-0.7197625303837754,-0.3454759809178256,8.300790736126306,0.9700012207031392,0.7330523194948881,0.7609985351562472,-1.8058338607722533,3.3278309310847476,-0.5224176628080102,2.0444147331205045,-2.5812017791748048,55.12355297707976,-6.032957729276141,1.2834161979642524,9,-0.7349967956542969,-1.5999984741210938,1.2450008392333984,0.5349998474121094,6.720001220703125,1,0.08859669464166187,1.5882476139186477,92.75,-3.72733262818388,93.4499969482422,-2.833316681955659,93.12999725341795,0.08859669464166187
4551,2017-09-06,93.25,93.87000274658205,91.79000091552734,92.27999877929688,610988.0,0.0050657601518313555,-1.1333385500215334,6.4666090229382,55.0526308181207,56.034071985824845,-0.8046386188281502,-1.3113429319725185,-1.167549215073393,-0.6904304197657893,7.804505307460804,2.0800018310547017,0.9183618750156057,1.0784996032714815,-1.3939782539820413,3.5509774605250044,-0.1577393253552799,2.314738531898243,-2.9741788788452084,64.60166833770545,5.386981062592284,1.236238928626762,9,-1.2049980163574219,-2.0699996948242188,0.7749996185302734,0.06499862670898438,7.050003051757798,2,0.07453079837257048,-11.933218045875364,92.77999877929688,1.5882476139186477,92.75,-3.72733262818388,93.4499969482422,0.07453079837257048
4552,2017-09-07,94.76000213623048,94.77999877929688,93.66000366210938,93.86000061035156,633495.0,0.016193052399254615,1.382981486441517,0.9278354569765759,61.94852541577758,56.904935883521674,-2.2117474493200007,-2.5645502546366714,-2.5718892564959077,-2.1137161268938485,7.173510304335823,1.529998779296875,0.7382084552830293,2.3420017242431754,-0.13058173850828325,4.814585186994634,1.105709992867446,3.5782934556189048,-4.4086973764636355,99.3312154731381,39.46564396880473,1.2362917313757327,9,-2.3500022888183736,-3.305004119873061,-0.8225040435791158,-1.4450035095214986,5.989997863769517,3,0.06268462091708438,-1.1333385500215334,93.25,-11.933218045875364,92.77999877929688,1.5882476139186477,92.75,0.06268462091708438
4553,2017-09-08,95.02999877929688,95.4000015258789,94.05999755859376,94.4499969482422,515326.0,0.0028492680137157667,1.0302977759282164,0.644445386343381,63.9598537605426,58.35707726914525,-2.3319166764581922,-2.4987712362216143,-2.7537970370916582,-2.3034875255368803,5.9736271271606185,1.340003967285142,0.6947704907882297,2.3174983978271513,0.0987947562163356,4.536202039437967,1.2081465770217363,3.4268502186325662,-4.5015462587488315,89.75061817105903,27.45414840741961,1.1093518208054105,9,-2.30999755859375,-3.2649993896484375,-1.1650009155273438,-1.7150001525878906,5.770004272460923,4,0.04809007422422318,1.382981486441517,94.76000213623048,-1.1333385500215334,93.25,-11.933218045875364,92.77999877929688,0.04809007422422318
4554,2017-09-11,96.5,96.88999938964844,95.45999908447266,95.5,621553.0,0.015468812370682539,-1.6481442235691377,1.7241324879640527,61.23651659188256,59.22993543896616,-3.4936447808696727,-3.701762796957013,-4.115199656749695,-3.6633034174343493,5.68086076477377,1.8600006103515625,0.7951394046009739,3.497499465942383,0.9021372336131463,6.092861698271619,2.1998183497777717,4.795180582106994,-5.679254539132103,92.3529508562128,33.387109357218016,1.2976811161646176,9,-2.4449996948242188,-3.990001678466797,-2.732501983642578,-3.1850013732910156,3.5,0,0.04093261086261357,1.0302977759282164,95.02999877929688,1.382981486441517,94.76000213623048,-1.1333385500215334,93.25,0.04093261086261357
4555,2017-09-12,98.02999877929688,98.20999908447266,96.87000274658205,97.0,859352.0,0.015854909630019343,-1.0775245147325203,1.029998779296875,73.16384383728543,60.88888856309998,-4.375420134261077,-4.99149856811799,-5.49981843686075,-5.132339605404695,6.142610528221024,1.7099990844726562,0.9294997316474962,4.712498474121091,1.351184766975635,8.073812181266547,3.031841620548363,6.393155327693819,-6.723713004126537,97.19625612906752,37.98598881176539,1.680656853572731,9,-3.029998779296875,-4.8600006103515625,-4.262500762939453,-4.715000152587891,2.970001220703125,1,0.016525581625572272,-1.6481442235691377,96.5,1.0302977759282164,95.02999877929688,1.382981486441517,94.76000213623048,0.016525581625572272
4556,2017-09-13,99.41000366210938,99.4499969482422,98.25,98.80999755859376,719839.0,0.014077373253053027,2.529440804236498,0.5825308879736759,79.49608885889847,62.37136071397822,-5.089836729972092,-6.175399809762155,-6.733785727716679,-6.450562200316256,6.97276269159606,1.4199981689453267,1.1957118823989816,5.767003250122073,1.450746897981901,10.083259602262245,3.608875074051994,7.925131426192152,-7.413346556008804,99.30926886860799,38.15468923365528,2.158128176070084,9,-3.7900047302246094,-5.620006561279297,-5.655004501342773,-6.095005035400391,1.089996337890625,2,0.0009053046431475309,-1.0775245147325203,98.02999877929688,-1.6481442235691377,96.5,1.0302977759282164,95.02999877929688,0.0009053046431475309
4557,2017-09-14,99.5199966430664,100.1999969482422,98.83000183105469,99.05999755859376,809644.0,0.0011064578704864658,-1.9782808807065864,0.7666573419459789,80.45177173052762,64.3797534680538,-4.691441164447369,-6.0248653790987134,-6.683135884965694,-6.5190616899761125,7.8550274877849375,1.3699951171875142,1.5636750696912145,5.515496444702151,0.5189152469064027,10.5120776424979,3.017205845804284,8.013787043600018,-6.628938755908834,88.92507536202328,23.342421033836956,2.4982905988978734,9,-3.5249977111816406,-5.354999542236328,-6.719997406005859,-6.204998016357422,-0.18000030517578125,3,0.007837685239167724,2.529440804236498,99.41000366210938,-1.0775245147325203,98.02999877929688,-1.6481442235691377,96.5,0.007837685239167724
4558,2017-09-15,99.6999969482422,100.3000030517578,98.61000061035156,99.0,969385.0,0.001808684799512017,-1.2837936758322575,1.5217355248537094,83.02549574310473,67.5235894821518,-4.3489876169442425,-5.914252051028157,-6.713530802804058,-6.659293941759017,8.687162546572647,1.6900024414062358,1.8510347204208557,5.318497085571309,-0.20240297896154402,10.839397150104162,2.5580470533048754,8.078947117837743,-5.785687592532781,87.60318984093412,15.949267207513302,2.760450032266427,9,-3.6549949645996236,-5.484996795654311,-7.174997329711928,-6.384998321533217,1.3500061035155966,4,0.010531625716126092,-1.9782808807065864,99.5199966430664,2.529440804236498,99.41000366210938,-1.0775245147325203,98.02999877929688,0.010531625716126092
4559,2017-09-18,100.4499969482422,101.1999969482422,99.76000213623048,100.5500030517578,471975.0,0.007522567933370583,1.0571444141688955,-0.14286648501358049,93.57210764110002,72.43409271080442,-4.349248970945723,-6.3204299573258,-7.353384233383068,-7.347995508755034,9.77656054039215,1.5,1.9622442480194593,5.644497299194356,-0.37647338723634505,11.665467985625057,2.6340119559790054,8.654982642409706,-5.513976601165041,82.67896063896704,4.542958308348531,3.0104853432153473,9,-3.954998016357436,-5.099998474121108,-8.509998321533217,-7.639999389648452,-1.159996032714858,0,0.003484381425078009,-1.2837936758322575,99.6999969482422,-1.9782808807065864,99.5199966430664,2.529440804236498,99.41000366210938,0.003484381425078009
4560,2017-09-19,102.0,102.3000030517578,100.1500015258789,100.1999969482422,794981.0,0.015430593318548791,-1.263166771069228,-17.9989319499592,93.9914393564323,76.76062699283904,-4.977269276117141,-7.649074328881028,-8.760385791629588,-8.855805416188261,10.808913708709728,2.150001525878892,2.1991616186658547,6.805000305175781,-0.009371916700388283,13.61937252705195,3.3978141942376965,10.212186416113866,-5.936463864713133,92.59252282223368,10.308745579222617,3.4071861109380834,9,-4.019996643066406,-5.829998016357422,-10.060001373291016,-9.19000244140625,0.1999969482422017,1,-0.019607843137254943,1.0571444141688955,100.4499969482422,-1.2837936758322575,99.6999969482422,-1.9782808807065864,99.5199966430664,-0.019607843137254943
4561,2017-09-20,100.0,102.0,99.86000061035156,102.0,645122.0,-0.019607843137254943,1.1399993896484375,-1.1111092273131948,77.99512887586712,78.54358293284898,-2.144618781811076,-5.382384261268015,-6.675071952418136,-6.801821209837925,11.81547224071262,2.1399993896484375,2.592224606830854,4.460500335693354,-2.6021758958157477,11.523176567202455,0.929162219938803,7.991838451447904,-2.689170481418941,37.669335229998325,-43.19072557154402,3.531338115754548,9,-1.8199996948242188,-3.829998016357422,-8.462501525878906,-7.19000244140625,2.8499984741210938,2,0.010000000000000009,-1.263166771069228,102.0,1.0571444141688955,100.4499969482422,-1.2837936758322575,99.6999969482422,0.010000000000000009
4562,2017-09-21,99.0,100.8000030517578,98.56999969482422,100.5999984741211,555565.0,-0.010000000000000009,1.229994850178354,0.7999992370605469,71.4285882612163,79.37344232181272,-0.5363256351683106,-4.089578498330383,-5.616060622652242,-5.77833189877677,12.909231984726233,2.2300033569335795,3.081197288186729,3.141500473022461,-3.94225426939434,10.225255215439262,-0.40037689818593947,6.683377844230861,-0.691335774783596,11.528147940576726,-65.96132232714925,3.5418773712084035,9,-0.11999893188476562,-2.829998016357422,-7.242502212524414,-6.19000244140625,4.099998474121094,3,0.015151515151515138,1.1399993896484375,100.0,-1.263166771069228,102.0,1.0571444141688955,100.4499969482422,0.015151515151515138
4563,2017-09-22,99.0,99.3000030517578,98.3499984741211,98.86000061035156,492605.0,0.0,1.5675608800544965,-0.0874997019764919,75.51020408163265,80.9594075984516,0.09615268741195848,-3.77181745121689,-5.543582285627508,-5.792606011514351,14.018098698086062,0.9500045776367045,3.520999669427752,2.817000579833987,-4.215309780562407,9.849310940230382,-0.69915460036421,6.333155760032184,3.3000030517577983,16.455715761924598,-59.71409450794748,3.5161551801981954,9,0.5850028991699219,-2.829998016357422,-7.20250129699707,-6.19000244140625,4.449996948242202,4,0.003434306443339752,1.229994850178354,99.0,1.1399993896484375,100.0,-1.263166771069228,102.0,0.003434306443339752
4564,2017-09-25,98.62999725341795,99.0500030517578,98.41999816894531,99.0,370915.0,-0.003737401480626734,1.6808213619025447,-2.642888283378848,73.23271100359524,80.96705950581938,0.8940930381954075,-3.0510370491330576,-5.100360128963686,-5.442686631412812,15.20625224401405,0.6300048828124858,3.7811608107989656,2.124998092651353,-4.724876199519414,8.97487238482212,-1.2999390534340307,5.549935238736737,3.591005706787115,7.088568476150591,-68.77980380794338,3.424937146085385,9,1.6450042724609517,-2.4599952697753764,-6.832498550415025,-5.8199996948242045,5.720001220703139,0,0.024536204661163463,1.5675608800544965,99.0,1.229994850178354,99.0,1.1399993896484375,100.0,0.024536204661163463
4565,2017-09-26,97.77999877929688,98.77999877929688,97.62000274658205,98.4000015258789,527436.0,-0.008618052294345202,-1.468090287077889,1.675670660040763,67.46337067442194,79.63009081865532,1.905257877939718,-1.753823393032235,-4.193891358068441,-4.611371524286284,15.486873335240062,1.1599960327148295,4.006616321914805,0.9339996337890568,-5.414256206698582,7.282255474276695,-2.2401282864547625,4.108127554032876,4.36358409118651,3.65287974986687,-70.59863532205127,3.174127920243819,9,2.180004119873047,-1.6099967956542969,-5.982500076293945,-4.970001220703125,7.270004272460923,1,0.015442852884860025,1.6808213619025447,98.62999725341795,1.5675608800544965,99.0,1.229994850178354,99.0,0.015442852884860025
4566,2017-09-27,99.02999877929688,99.31999969482422,97.6999969482422,98.16999816894531,538023.0,0.01278380052776873,1.2499999999999802,-1.3870916138559035,66.79778501433134,78.1129811835224,0.6656898981669599,-2.5618048918769034,-5.376889842327927,-5.862916619652793,16.1872426708615,1.620002746582017,4.229875631728319,1.8199996948242188,-4.119651208002708,7.759650597651145,-1.1498257565892516,4.789825146237689,2.932640886230459,44.33949362897629,-25.635022388658292,2.969825451413464,9,0.9300041198730469,-2.859996795654297,-7.040000915527344,-6.220001220703125,5.069999694824219,2,0.032010483772802356,-1.468090287077889,97.77999877929688,1.6808213619025447,98.62999725341795,1.5675608800544965,99.0,0.032010483772802356
4567,2017-09-28,99.66999816894531,99.91000366210938,99.1500015258789,99.36000061035156,386898.0,0.006462681990684116,-1.0822098200288455,0.36046202161068824,67.73699824197308,76.41425923895221,0.054988487297592314,-2.83191581096213,-5.961056794970432,-6.50187292108987,17.378931781782114,0.8800048828125,4.209925692673522,2.1329990386962834,-3.5765313315354206,7.842529408927987,-0.7217661464195686,4.987764223812135,2.118936019824204,89.51941496893265,21.135727057864287,2.8547651851158498,9,0.2900047302246094,-3.4999961853027344,-7.674999237060547,-6.8600006103515625,4.029998779296889,3,0.0319052910965798,1.2499999999999802,99.02999877929688,-1.468090287077889,97.77999877929688,1.6808213619025447,98.62999725341795,0.0319052910965798
4568,2017-09-29,99.16000366210938,99.83000183105469,98.47000122070312,99.83000183105469,502884.0,-0.0051168307033724325,3.0597144093466033,-2.1613014372908053,60.9736168884144,72.79220471087604,0.5367775331030487,-1.9733848044115234,-5.352292902461528,-6.007841376603281,18.42662150410058,1.3600006103515625,3.9587824591010587,1.3375041961669893,-4.074847156296343,6.749855548630322,-1.3686714800646769,4.043679872398656,2.4621732689726485,67.24892139061464,1.81881332355087,2.7061756762316653,9,0.7999992370605469,-2.990001678466797,-6.822504043579102,-6.350006103515625,5.189994812011719,4,0.03973370982757696,-1.0822098200288455,99.66999816894531,1.2499999999999802,99.02999877929688,-1.468090287077889,97.77999877929688,0.03973370982757696
4569,2017-10-02,100.4000015258789,100.5,99.1500015258789,99.3000030517578,415986.0,0.012505020350693563,1.0769280428186603,-1.6417932542303613,60.01692268897917,69.01725841449236,-0.7946208560288994,-2.7519732452901735,-6.495129243381726,-7.23839148938842,19.93738023405612,1.3499984741210938,3.7072077187208805,2.195001983642584,-2.7708071970739923,7.16081116435916,-0.2879026067157042,4.677906574000872,1.062088437823121,96.52782744836244,33.66532089532555,2.482904590358286,10,-0.5900001525878906,-4.229999542236328,-7.812501907348633,-7.590003967285156,3.400001525878892,0,0.030378440000094376,3.0597144093466033,99.16000366210938,-1.0822098200288455,99.66999816894531,1.2499999999999802,99.02999877929688,0.030378440000094376
4570,2017-10-03,101.0,101.3000030517578,100.4499969482422,100.4499969482422,324257.0,0.005976080328708333,-2.090914135108948,0.5000034679113963,57.19456151301072,66.70608426306387,-1.7337042738977573,-2.8507333158746064,-6.989635795997032,-7.81928986257509,21.40319146321284,0.900001525878892,3.4178009595135137,2.38400039672851,-2.020171361698729,6.788172155155749,0.1819145175148833,4.586086275942137,0.30840647501722174,91.66659602424481,32.03404704997781,2.2020858792136226,10,-1.5399971008300781,-4.829998016357422,-8.412500381469727,-8.19000244140625,2.5,1,0.03316830172397123,1.0769280428186603,100.4000015258789,3.0597144093466033,99.16000366210938,-1.0822098200288455,99.66999816894531,0.03316830172397123
4571,2017-10-04,100.1999969482422,101.4000015258789,99.91999816894531,101.3499984741211,431169.0,-0.007920822294631646,1.367990918024182,-2.0909002635594676,52.89608359842349,64.64691707830912,-1.0083913391243584,-1.5846005166950903,-6.149612471676406,-6.97175249321846,23.058345989626606,1.4800033569335938,2.9141792079297772,1.2364974975586023,-2.417899569472411,4.890894564589615,-0.5907010359568972,3.0636960310741017,-2.5799942016601562,59.044216633120385,2.9882162108872876,1.8271985335155052,10,-0.689994812011733,-3.439994812011733,-7.727497100830092,-7.389999389648452,0.15000152587889204,2,0.048403256000305594,-2.090914135108948,101.0,1.0769280428186603,100.4000015258789,3.0597144093466033,99.16000366210938,0.048403256000305594
4572,2017-10-05,100.6999969482422,101.0,99.70999908447266,100.25,456576.0,0.004990020112059179,1.4571374594916657,-0.39130117492521604,54.145937821054616,62.273109716022674,-1.3878326352432708,-1.7041464526280237,-6.60231237390208,-7.427694001054519,24.487885486997012,1.2900009155273438,2.2264209350518342,1.4394977569580192,-1.7066374529319148,4.585632966847953,-0.13356984798694782,3.012565361902986,-3.0043942260742256,76.10906127210426,23.050353145300505,1.5730676049449641,10,-1.189994812011733,-3.6549949645996236,-8.227497100830092,-7.889999389648452,-0.5,3,0.03376367059500929,1.367990918024182,100.1999969482422,-2.090914135108948,101.0,1.0769280428186603,100.4000015258789,0.03376367059500929
4573,2017-10-06,99.5999984741211,100.9000015258789,99.4800033569336,100.5999984741211,588854.0,-0.01092352043154965,-1.2903376648946643,-2.2222372927333063,46.57534751872454,59.31118043992592,-0.21654608371743223,-0.25741851750640876,-5.387515152485747,-6.29772933985798,25.618961915635158,1.4199981689453125,1.840502955519554,0.11099929809570597,-2.325139720991018,2.54713831718243,-1.1070702114476632,1.329068807639075,-1.830307775878893,19.999864366319446,-28.101229194608816,1.2180695095433622,10,-0.089996337890625,-2.5549964904785156,-7.127498626708984,-6.790000915527344,0.09000396728514204,4,0.0411646439451141,1.4571374594916657,100.6999969482422,1.367990918024182,100.1999969482422,-2.090914135108948,101.0,0.0411646439451141
4574,2017-10-09,100.4499969482422,100.8499984741211,100.0500030517578,100.1999969482422,273847.0,0.008534121356858826,-1.9091388303182506,-0.25,43.381707161342014,56.63544004958371,-0.873037081060545,-0.8393543202704876,-6.09370731054365,-7.0904800832115455,26.11140200193054,1.25,1.6201276758549312,0.763497924804696,-1.2574164133821313,2.7844122629915233,-0.24695924428871763,1.7739550938981097,-2.607700033447273,50.520547727472156,7.7148942264289175,1.010457169093416,10,-0.8999977111816548,-3.4049949645996236,-8.664997100830092,-7.639999389648452,0.05000305175779829,0,0.03882530258202399,-1.2903376648946643,99.5999984741211,1.4571374594916657,100.6999969482422,1.367990918024182,100.1999969482422,0.03882530258202399
4575,2017-10-10,99.6500015258789,100.6999969482422,99.5999984741211,100.1500015258789,266297.0,-0.007964115944926298,-2.666624281572704,-2.0,48.33492430484224,54.5840110818627,0.24598141716036537,0.09299857098048392,-5.199113108197139,-6.233635176358305,25.96471224183125,1.099998474121108,1.3313602716633994,-0.11749763488769815,-1.982723383009386,1.7477281132339897,-1.050110508948535,0.8151152391731387,-1.7365505188623018,8.854079743143473,-33.17194014698852,0.9326128740608433,10,0.2849998474121094,-2.604999542236328,-7.992500305175781,-6.840003967285156,0.650001525878892,1,0.04164577483524812,-1.9091388303182506,100.4499969482422,-1.2903376648946643,99.5999984741211,1.4571374594916657,100.6999969482422,0.04164577483524812
4576,2017-10-11,99.5,100.3000030517578,99.5,100.0999984741211,321220.0,-0.001505283728871265,-1.6666836209198057,1.1999969482421875,52.58799482527401,52.90078848000724,0.5248582756435525,0.26360316695762265,-4.904336535168625,-6.029634072619075,25.322242152106355,0.8000030517577983,1.0857257276504555,-0.27199897766112713,-2.1340248402677418,1.5900268849454875,-1.2030119089644273,0.6590139536421731,-1.516817982606156,1.3155715282413705,-42.72715669056377,0.9310129313033044,10,0.4350013732910156,-2.454998016357422,-7.88749885559082,-6.69000244140625,2.0,2,0.04020100502512558,-2.666624281572704,99.6500015258789,-1.9091388303182506,100.4499969482422,-1.2903376648946643,99.5999984741211,0.04020100502512558
4577,2017-10-12,100.3000030517578,100.4499969482422,99.23999786376952,99.62000274658205,511362.0,0.008040231675957799,1.4694158771185315,-1.1333367241839232,56.214168803774065,52.37196091504721,-0.19710861389356182,-0.5006353957431031,-5.5398689024519285,-6.777462937838479,24.313507275253322,1.2099990844726847,1.0089407091972475,0.4890037536620895,-1.3834435114272026,2.3614510187513815,-0.44721987888256365,1.4252273862067426,-2.2484846441942494,63.855593344976015,15.64899516393897,0.9362236325446486,10,-0.02500152587889204,-2.3199996948242045,-8.687501907348619,-7.490005493164048,-0.5500030517577983,3,0.0004984588319254524,-1.6666836209198057,99.5,-2.666624281572704,99.6500015258789,-1.9091388303182506,100.4499969482422,0.0004984588319254524
4578,2017-10-13,100.75,101.1999969482422,99.98999786376952,100.5,376385.0,0.004486509816056472,1.1043574025422578,0.36764689382806237,60.05695271144279,52.37640869532095,-0.44460042642029407,-0.9148397296484774,-5.834505842170259,-7.171819895401043,23.560731521590668,1.2099990844726847,0.8729107789920789,0.8865005493164091,-1.0311764768156877,2.804177575448506,-0.0723379637496322,1.8453390623824504,-2.631511930070147,77.04096130415957,22.65694541912788,0.958838513066046,10,-0.43000030517578125,-2.5699996948242188,-8.817501068115234,-7.94000244140625,-0.25,4,-0.0054590873623602265,1.4694158771185315,100.3000030517578,-1.6666836209198057,99.5,-2.666624281572704,99.6500015258789,-0.0054590873623602265
4579,2017-10-16,100.8000030517578,101.1500015258789,100.3000030517578,100.9000015258789,333185.0,0.0004963082060327473,1.833335452615029,-0.39999389648443184,65.50311755859121,53.29958158927432,-0.48265231948279563,-0.98792833949868,-5.706989053561799,-7.1702772219392585,22.450754114181827,0.849998474121108,0.6670053976082073,0.9190032958984204,-1.0273827779475795,2.8653893697444204,-0.054189741024586624,1.8921963328214275,-2.6158847127089615,79.59213860592097,18.014739385294916,0.973193036923002,10,-0.48000335693357954,-1.920001983642564,-8.557502746582017,-7.990005493164048,-0.650001525878892,0,-0.01101191048359007,1.1043574025422578,100.75,1.4694158771185315,100.3000030517578,-1.6666836209198057,99.5,-0.01101191048359007
4580,2017-10-17,100.0,101.0,99.9000015258789,101.0,314878.0,-0.00793653797160121,1.1999969482421875,10.000152590217546,55.22067772724361,53.55786982580989,0.17945491597735952,-0.36411093544705864,-4.749609404310377,-6.3260505023139615,20.802161733307507,1.0999984741210938,0.6029755177008553,0.21900024414063068,-1.4555138615742322,1.8935143498554936,-0.6182568087167937,1.056257296998055,-1.7515639972145607,38.77563730775685,-23.95025043082245,0.8372570528574297,10,0.21999740600585938,-0.4149971008300781,-6.717500686645508,-7.19000244140625,-0.31999969482421875,1,0.004999999999999893,1.833335452615029,100.8000030517578,1.1043574025422578,100.75,1.4694158771185315,100.3000030517578,0.004999999999999893
4581,2017-10-18,101.0,101.0500030517578,100.0,100.3499984741211,407523.0,0.010000000000000009,1.7999796551549434,-0.6500015258789062,56.891205555783955,53.86289957411315,-0.7768217804631803,-1.3548142196105601,-5.519984248768324,-7.259276477723745,19.28228518265935,1.0500030517577983,0.4884626242022847,1.1690002441406193,-0.5906042907904094,2.928604779071648,0.28919797667509783,2.048802511606141,-2.688532686752694,89.79606930296049,29.201136887708287,0.8798022674655146,10,-0.7800025939941406,-1.0399971008300781,-6.915000915527344,-7.8300018310546875,-1.0,2,-0.006930662853883218,1.1999969482421875,100.0,1.833335452615029,100.8000030517578,1.1043574025422578,100.75,-0.006930662853883218
4582,2017-10-19,100.5,100.8000030517578,99.48999786376952,100.5,523221.0,-0.004950495049504955,3.366639540206707,0.0,56.95018891458401,55.01565972920865,-0.34439119943526464,-0.7764869934917726,-4.77950689023875,-6.71548924590283,18.399311051715895,1.510002136230483,0.35857746466240314,0.5940002441406307,-1.1442075018669442,2.3322079901482056,-0.27510362886314965,1.463104117144411,-2.126762002500058,59.064484034033214,-0.6603114157648804,0.8691038730037846,10,-0.2800025939941406,-0.5399971008300781,-5.795001983642578,-6.710002899169922,0.8499984741210938,3,0.00995024875621886,1.7999796551549434,101.0,1.1999969482421875,100.0,1.833335452615029,100.8000030517578,0.00995024875621886
4583,2017-10-20,99.33999633789062,101.4000015258789,99.06999969482422,101.0,664098.0,-0.011542324996113185,-1.1181864210460608,-100.0,44.45604282035259,55.1350303579876,0.8659125550014011,0.43246717031365733,-3.36530284704385,-5.524386063905126,17.762415366884223,2.3300018310546875,0.31023445732913046,-0.5830032348632841,-2.290277685428734,1.1242712157021657,-1.436640460146009,0.2706339904194408,-0.9062230698230991,11.587829651798637,-41.68544849192181,0.8536372252827262,10,0.8950042724609375,0.6200065612792969,-4.259998321533203,-5.174999237060547,1.5100021362304688,4,0.004127276799113178,3.366639540206707,100.5,1.7999796551549434,101.0,1.1999969482421875,100.0,0.004127276799113178
4584,2017-10-23,101.0500030517578,101.4000015258789,99.41000366210938,99.47000122070312,417373.0,0.017213678044146752,-1.3411781601457666,-0.9518062321904501,50.23431578646296,55.346073855945455,-0.8381759017762107,-1.1456826693112276,-4.846288769425897,-7.178344176207858,17.091101047842894,2.0600051879882812,0.24174778779782002,1.006003189086897,-0.6578980083883437,2.6699043865621377,0.17405259034927667,1.8379537878245173,-2.556905218534041,84.97861806560559,35.05150467501903,0.8319505987376223,10,-0.8150024414062358,-1.0900001525878764,-5.920001983642564,-6.835002899169908,0.25,0,-0.005442880110316128,-1.1181864210460608,99.33999633789062,3.366639540206707,100.5,1.7999796551549434,101.0,-0.005442880110316128
4585,2017-10-24,99.29000091552734,101.75,99.29000091552734,101.0500030517578,738101.0,-0.017417140851831325,-1.7954501120565962,-1.1139241117560152,46.087725478542204,54.62382170630859,0.9670896797663886,0.7728708299888751,-2.906200573038575,-5.362059072438953,17.009793031105485,2.4599990844726562,0.3283280820197092,-0.8294990539550753,-2.1655972508081334,0.5065991428979828,-1.4975481523816114,-0.16144995552853914,-0.7387650084504855,8.208999837733046,-38.889168731694596,0.6680490984265295,10,1.1199989318847656,0.6700019836425781,-3.367502212524414,-4.625003814697266,-1.8899993896484375,1,0.008661502693339873,-1.3411781601457666,101.0500030517578,-1.1181864210460608,99.33999633789062,3.366639540206707,100.5,0.008661502693339873
4586,2017-10-25,102.1999969482422,103.4000015258789,99.11000061035156,99.11000061035156,881454.0,0.02930804719390201,-1.776702912506296,-1.7556776064537887,55.341877090746266,54.52690040486106,-1.6982208700271855,-1.9894608146075399,-5.636301461663649,-8.208657927877567,17.0415527068222,4.290000915527344,0.47177397579415015,1.9219970703125142,0.3920495118085654,3.451944628816463,1.1570232910605398,2.6869708495644886,-3.5208104774484212,72.286280134334,27.665708663451532,0.7649737792519777,10,-0.9649963378906392,-1.689994812011733,-5.124994277954116,-6.984996795654311,-5.319999694824247,2,-0.02465750213615603,-1.7954501120565962,99.29000091552734,-1.3411781601457666,101.0500030517578,-1.1181864210460608,99.33999633789062,-0.02465750213615603
4587,2017-10-26,102.8499984741211,102.9499969482422,101.3499984741211,102.25,643475.0,0.006360093398124711,3.0000190735953614,0.1941744935952506,61.95731135650409,54.73805136542343,-2.1774481310417855,-2.5181145484952765,-6.075480569215443,-8.794990421429276,16.812744769591887,1.599998474121108,0.6296087868468163,2.412998580932623,0.5290830962066337,4.296914065658612,1.4710408385696212,3.3549563232956245,-3.8875631000222057,87.29785637010124,37.92862716356751,0.941957742362998,10,-1.6149978637695312,-2.339996337890625,-5.674997329711914,-7.634998321533203,-6.189994812011719,3,-0.027710243231925835,-1.776702912506296,102.1999969482422,-1.7954501120565962,99.29000091552734,-1.3411781601457666,101.0500030517578,-0.027710243231925835
4588,2017-10-27,103.0999984741211,103.5500030517578,102.6999969482422,103.4000015258789,494171.0,0.002430724391920158,1.8333248563145708,-0.5000063578449448,60.20014953363242,54.148832695983565,-2.3010219819156816,-2.5906283636778653,-6.103215586279646,-8.974431077362254,17.15886261362242,0.8500061035155966,0.7703112237797143,2.465998840332034,0.33635506031036755,4.595642620353701,1.4011769503212008,3.5308207303428674,-3.9899978637695312,89.86476733796167,38.96232728068128,1.064821890010836,10,-1.7899971008300781,-2.514995574951172,-5.5749969482421875,-7.884998321533203,-6.1199951171875,4,-0.016973812084383866,3.0000190735953614,102.8499984741211,-1.776702912506296,102.1999969482422,-1.7954501120565962,99.29000091552734,-0.016973812084383866
4589,2017-10-30,103.4499969482422,103.75,103.1500015258789,103.3000030517578,334019.0,0.003394747616887406,-1.6666779695500322,-0.49997456894368864,65.1514773567286,55.25225487703745,-2.498311946653587,-2.8463467003703755,-6.2161741584397845,-9.223814841269885,17.25201587632634,0.6500015258789062,0.825668786875724,2.6634975433349695,0.1946162860100742,5.132378800659865,1.429056914672529,3.89793817199741,-3.9847961425781335,93.53441613748727,35.771773915023125,1.2344406286624463,10,-2.0399971008300923,-2.764995574951186,-5.572494506835952,-8.234996795654311,-6.949996948242202,0,-0.025132900442925377,1.8333248563145708,103.0999984741211,3.0000190735953614,102.8499984741211,-1.776702912506296,102.1999969482422,-0.025132900442925377
4590,2017-10-31,104.3499984741211,105.0999984741211,103.4000015258789,103.4000015258789,508263.0,0.008699870008978206,-2.578952440610996,6.3335707019316585,68.24677415928947,56.513984721871395,-3.0356013565737925,-3.670705530747412,-6.936003311102894,-10.033233169654153,17.233286862340936,1.6999969482421875,0.8292735196618963,3.3959991455078153,0.45643783661510895,6.335560454400522,1.9262184910614621,4.8657797999541685,-4.456317749023427,87.47912742112362,21.643706290915873,1.4697806544463514,10,-2.2649993896484375,-2.9899978637695312,-6.127496719360352,-9.134998321533203,-8.769996643066406,1,-0.02922851429767581,-1.6666779695500322,103.4499969482422,1.8333248563145708,103.0999984741211,3.0000190735953614,102.8499984741211,-0.02922851429767581
4591,2017-11-01,105.0500030517578,105.8000030517578,104.6500015258789,104.9499969482422,358864.0,0.006708237545497431,-2.2857329700272073,0.10526992081463142,68.00604103787398,57.742412735570284,-3.4650884859288453,-4.204285622734176,-7.408524973121402,-10.63926112932296,17.69770261668559,1.4500045776367045,0.800729284192002,3.8535034179687386,0.41754964027244057,7.289457195665037,2.1355265291205825,5.571480306816895,-4.531564196777325,83.14608475305641,16.3554882725887,1.7179768888481508,11,-2.6150016784667827,-3.3000030517577983,-6.985000610351548,-9.835002899169908,-8.610000610351562,2,-0.07282247790235441,-2.578952440610996,104.3499984741211,-1.6666779695500322,103.4499969482422,1.8333248563145708,103.0999984741211,-0.07282247790235441
4592,2017-11-02,104.0999984741211,105.75,103.75,105.3499984741211,526255.0,-0.009043356021309568,-1.0512852615517039,-12.499237107113714,62.23517997034079,59.7178724189023,-2.179968410573011,-3.1478954260549017,-6.221589898658209,-9.572705990705344,18.014853978687125,2.0,0.952910684830357,2.733498764038089,-0.9280579167644447,6.395055444840622,0.902720423636822,4.5642771044393555,-2.842140631591789,45.16125062757795,-19.492818974368326,1.8307783404012663,11,-1.6449966430664062,-1.964996337890625,-6.034996032714844,-8.884998321533203,-6.1399993896484375,3,-0.06935640083124506,-2.2857329700272073,105.0500030517578,-2.578952440610996,104.3499984741211,-1.6666779695500322,103.4499969482422,-0.06935640083124506
4593,2017-11-03,103.6999969482422,104.0500030517578,103.1500015258789,103.9499969482422,452231.0,-0.0038424738880119547,2.9998982774994247,0.2,60.327596081845385,60.83934800727813,-1.2253159047954938,-2.5560322678561533,-5.580874744044863,-9.079011980898258,18.31842541584892,0.9499969482421875,1.015911396366178,2.128497314453142,-1.5754812199684949,5.832475848874779,0.2765080472423307,3.9804865816639534,-1.806238776420912,20.754532289595023,-40.27458343672802,1.851989267210817,11,-1.2449951171875142,-1.564994812011733,-5.634994506835952,-8.484996795654311,-7.0,4,-0.06788807611678682,-1.0512852615517039,104.0999984741211,-2.2857329700272073,105.0500030517578,-2.578952440610996,104.3499984741211,-0.06788807611678682
4594,2017-11-06,104.3499984741211,104.8499984741211,103.8000030517578,103.8000030517578,333586.0,0.0062680959017127336,-2.8181969509909903,-2.199981689453182,65.65871669285787,63.01390258664654,-1.5175748805783087,-3.0555333503666446,-5.967330448181258,-9.632346507189055,18.78147805589468,1.150001525878892,1.1484470566127243,2.583498764038083,-1.2791212251282928,6.446118753204459,0.6521887694548951,4.514808758621271,-1.9093660191086883,45.28287763321947,-17.79441134673594,1.9313099945831878,11,-1.8949966430664062,-1.9149971008300781,-6.284996032714844,-9.134998321533203,-5.25,0,-0.07062764949647093,2.9998982774994247,103.6999969482422,-1.0512852615517039,104.0999984741211,-2.2857329700272073,105.0500030517578,-0.07062764949647093
4595,2017-11-07,103.8000030517578,105.25,103.8000030517578,104.6999969482422,430830.0,-0.00527067973556028,-2.2222372927333063,-1.636366158498532,60.4166643014061,63.577767832275406,-0.2911786103564822,-2.296428076165128,-5.115093703830709,-8.99764086978172,19.681278494171092,1.4499969482422017,1.5340227587039266,1.826003265380848,-2.003622338196564,5.65562886895826,-0.08880953640785094,3.740816067169547,-0.8890587132010381,24.528345343624448,-33.71639434405709,1.9148128017887045,11,-0.22500228881834516,-1.3650016784667827,-5.810001373291001,-8.585002899169908,-4.670005798339844,1,-0.07032758031922015,-2.8181969509909903,104.3499984741211,2.9998982774994247,103.6999969482422,-1.0512852615517039,104.0999984741211,-0.07032758031922015
4596,2017-11-08,103.5,104.5999984741211,102.1500015258789,104.0500030517578,651443.0,-0.002890202725795765,1.9697042558307285,0.611118646366653,61.32928737878855,63.50798739030701,0.23760976864106453,-1.7722544501831976,-4.535571817617978,-8.608542922941382,20.2066927298809,2.4499969482421875,1.7469747626089998,1.3260002136230469,-2.3752557598616875,5.027256187107781,-0.5246277731193203,3.176628200365414,2.3000030517577983,37.49997350903554,-19.788412555391666,1.850627986742368,11,0.4750022888183594,-1.0649986267089844,-5.68499755859375,-8.28499984741211,-4.540000915527344,2,-0.0765217214390852,-2.2222372927333063,103.8000030517578,-2.8181969509909903,104.3499984741211,2.9998982774994247,103.6999969482422,-0.0765217214390852
4597,2017-11-09,100.3499984741211,103.5999984741211,99.98999786376952,103.5999984741211,867755.0,-0.03043479735148702,1.2215388371394318,5.909058121792357,53.315826991793045,62.74306266343597,3.347743772063552,1.4563526079222413,-1.1813799199471902,-5.398355464782412,20.520480838984962,3.6100006103515767,2.103981585374896,-1.8265010833740263,-5.522491713619701,1.8694895468716481,-3.6744963984968564,0.021494231748803827,5.377004547119128,6.844115287937255,-53.90248359342699,1.847995315122836,11,2.545001983642564,2.085002899169922,-2.214996337890625,-5.134998321533203,-3.2999954223632955,3,-0.03896358836241731,1.9697042558307285,103.5,-2.2222372927333063,103.8000030517578,-2.8181969509909903,104.3499984741211,-0.03896358836241731
4598,2017-11-10,100.1999969482422,101.3499984741211,99.8499984741211,100.5999984741211,549366.0,-0.001494783539210287,-1.727276510448817,0.12307739257812063,46.89098292401429,60.71411883757884,3.400744122157761,1.6475050226910497,-0.8350372148912584,-5.196732102442098,20.412754508472773,1.5,2.1081107039433817,-1.9490024566650277,-5.697495021574312,1.7994901082442567,-3.823248739119663,-0.0747561742103926,5.297525866699189,6.481451393000154,-49.08494249653104,1.8742462824546413,11,2.6250038146972514,2.235004425048814,-1.9224948883056783,-4.984996795654311,-1.4799957275390767,4,-0.022355268782359383,1.2215388371394318,100.3499984741211,1.9697042558307285,103.5,-2.2222372927333063,103.8000030517578,-0.022355268782359383
4599,2017-11-13,99.69000244140624,100.6500015258789,98.83000183105469,100.5500030517578,613819.0,-0.00508976569230235,2.433969597512432,2.1499933243053273,51.61031134917974,58.865622969788866,3.7116093767565985,2.1819468222641234,-0.10801313343186791,-4.645860262797584,20.50485194871182,1.8199996948242188,1.9375667986934815,-2.4034969329834155,-6.267186286752988,1.4601924207861572,-4.335341609868195,-0.47165225609863626,5.468668913085935,13.395651956904384,-46.17164702543516,1.9318446768847861,11,2.625000000000014,2.625000000000014,-1.4125003814697124,-4.475002288818345,-1.0800018310546733,0,-0.029993032600449943,-1.727276510448817,100.1999969482422,1.2215388371394318,100.3499984741211,1.9697042558307285,103.5,-0.029993032600449943
4600,2017-11-14,100.5,101.3499984741211,99.6500015258789,99.6500015258789,510267.0,0.008125163394091084,-3.0,-0.9883696172885506,41.76358652259531,55.94979469031346,2.568123075749668,1.487598589562566,-0.6880612935985226,-5.391652857740425,20.785261708612502,1.6999969482421875,1.7934132976863708,-1.6184993743896428,-5.431288210928386,2.1942894621491007,-3.5248937926590145,0.287895043879729,4.152377792617173,28.942792730253807,-27.817034490499424,1.906394418269374,11,1.7900009155273438,1.81500244140625,-2.2024993896484375,-5.284999847412109,-2.339996337890625,1,-0.013930363441581162,2.433969597512432,99.69000244140624,-1.727276510448817,100.1999969482422,1.2215388371394318,100.3499984741211,-0.013930363441581162
4601,2017-11-15,100.3000030517578,100.5999984741211,99.72000122070312,100.0,390427.0,-0.0019900193854945902,-1.0465037880804102,0.3529454003643997,37.08209365369042,53.15500732179674,2.261271661986214,1.7206850749269051,-0.27084973274777724,-5.108641861537038,21.04650605895849,0.8799972534179688,1.531818911565992,-1.783496475219735,-5.651961208654953,2.0849682582154827,-3.717728841937344,0.1507358914978738,3.8865846639343715,30.81765734237742,-21.167240861784986,1.9342323667176093,11,1.7399978637695455,2.0149993896484517,-1.8100013732910014,-5.085002899169908,-1.6600036621093608,2,-0.011665062440088692,-3.0,100.5,2.433969597512432,99.69000244140624,-1.727276510448817,100.1999969482422,-0.011665062440088692
4602,2017-11-16,101.5,101.5500030517578,100.4499969482422,100.75,444658.0,0.011964076886647357,1.5882310702617508,2.4999745689437125,42.60629150069912,51.185973479447156,0.7304994921723846,0.6318417258746649,-1.283888833960873,-6.185390648859126,21.75347937852525,1.25,1.1425628074554908,-0.6334995269775447,-4.441160587378548,3.174161533423458,-2.537330057178039,1.2703310032229496,2.258060844921175,98.16165333393224,48.86285576210116,1.9038305302005003,11,0.5400009155273438,0.81500244140625,-3.009998321533203,-6.284999847412109,-1.9800033569335938,3,-0.025024639561845752,-1.0465037880804102,100.3000030517578,-3.0,100.5,2.433969597512432,99.69000244140624,-0.025024639561845752
4603,2017-11-17,99.75,101.8000030517578,99.5999984741211,101.5,530799.0,-0.017241379310344862,-1.1463427342220496,-2.3333333333333335,34.860897796091564,47.76399360202868,2.080003230810817,2.5445958523944796,0.6278843955006153,-4.3324041956890085,22.05092919499011,2.2000045776367045,0.6280900554860978,-2.4039997100830135,-6.152286275667294,1.3442868555012666,-4.278142992875146,-0.5298564272908806,3.6138161238118585,30.9763565931301,-12.201196269305214,1.8741432827921392,11,2.2900009155273438,2.56500244140625,-0.62249755859375,-4.534999847412109,-1.0,4,-0.02706763857886918,1.5882310702617508,101.5,-1.0465037880804102,100.3000030517578,-3.0,100.5,-0.02706763857886918
4604,2017-11-20,100.5,100.5999984741211,99.18000030517578,99.5999984741211,447016.0,0.007518796992481258,1.581818434029921,-0.5142865862165179,34.05137294339774,44.83451678447219,0.8118205107853385,1.8459195576647858,0.004318320667380249,-4.973212584129939,22.451707280118267,1.4199981689453125,0.2508338499427225,-1.6264995574951229,-5.41672602193529,2.163726906945044,-3.5216127897152063,0.26861367472496056,2.5011109803912888,50.38161492564287,12.278831612323025,1.8951132322200837,11,1.2150001525878906,1.81500244140625,-1.25,-5.284999847412109,-1.6200027465820455,0,-0.017711430639769876,-1.1463427342220496,99.75,1.5882310702617508,101.5,-1.0465037880804102,100.3000030517578,-0.017711430639769876
4605,2017-11-21,100.1500015258789,100.5999984741211,99.56999969482422,100.5999984741211,405088.0,-0.003482571881801899,3.57780339764674,-0.49999576145466873,29.095545199305107,41.2529898756407,0.6589089900498095,2.385981092127821,0.4299665208252179,-4.506646323960808,22.61902930669614,1.029998779296875,-0.1091684240356301,-2.019498062133792,-5.6919121245122,1.6529160002446162,-3.855705093322996,-0.18329103094458787,2.5174207225654612,37.02290854345713,4.427043376375131,1.8362070311892043,11,1.0649986267089844,2.1650009155273438,-0.5500011444091797,-4.935001373291016,-1.2600021362304688,1,-0.01537694350538188,1.581818434029921,100.5,-1.1463427342220496,99.75,1.5882310702617508,101.5,-0.01537694350538188
4606,2017-11-22,99.68000030517578,100.9000015258789,99.41000366210938,100.3499984741211,508163.0,-0.0046929726764075586,-1.4628237786577214,1.4888949170933505,30.33806935424319,38.69990569369072,0.5923507297886488,2.801125710643035,0.9272272572616203,-3.9307282020915295,21.67964389904777,1.4899978637695312,-0.6580277292647878,-2.363499450683591,-6.200730535795174,1.4737316344279918,-4.282114993239375,-0.44488390812780665,2.6804283098774135,19.08394945968229,-11.429973646597926,1.9186155425557898,11,0.6350021362304688,2.6350021362304688,0.22249984741210938,-4.465000152587891,-0.6800003051757812,2,-0.015248762423884954,3.57780339764674,100.1500015258789,1.581818434029921,100.5,-1.1463427342220496,99.75,-0.015248762423884954
4607,2017-11-23,100.0,100.5999984741211,98.55999755859376,99.5999984741211,306273.0,0.00321026980181105,1.5500035762820794,-0.5970188344075247,33.4229355151419,37.20345598159379,0.24304103969724622,2.378616622821113,0.6352215897040594,-4.136765441116836,20.876195765152104,2.0400009155273295,-1.1055015390472107,-1.9009998321533175,-5.8228670809630785,2.0208674166564435,-3.861933456558205,0.05993379225157014,2.077994472333316,44.4444444444444,12.171564378968412,1.960933624404881,11,0.18000030517578125,2.1800003051757812,0.09000015258789062,-4.784999847412109,1.0,3,-0.013600006103515638,-1.4628237786577214,99.68000030517578,3.57780339764674,100.1500015258789,1.581818434029921,100.5,-0.013600006103515638
4608,2017-11-24,101.3499984741211,101.8000030517578,99.7699966430664,100.0,428875.0,0.013499984741210946,-1.2430945747151474,3.374983310763127,37.352429572753444,35.619246895324196,-1.0355766082926152,0.9389297614212921,-0.6763214163693334,-5.371937472949156,19.407699026263636,2.030006408691392,-1.5487495764400023,-0.46350135803223225,-4.350668711482754,3.4236659954182898,-2.407085034757486,1.4800823186930216,-2.7900009155273295,86.11099337374112,53.191812350180015,1.9435836767252588,11,-1.1699981689453125,0.8300018310546875,-1.2599983215332031,-6.134998321533203,0.0,4,-0.018056259088370497,1.5500035762820794,100.0,-1.4628237786577214,99.68000030517578,3.57780339764674,100.1500015258789,-0.018056259088370497
4609,2017-11-27,100.8499984741211,101.4000015258789,100.0999984741211,101.3499984741211,396669.0,-0.004933399186263121,3.3332994252581254,-0.3703707889933144,37.510554220105426,35.1466877506031,-0.39529669613989427,1.300852529266706,-0.16706156438428366,-4.784240595362064,17.750011644867314,1.3000030517578125,-1.6650102712382022,-0.8335014343261662,-4.663714981015886,2.9967121123635536,-2.748608207671026,1.0816053390186937,-2.2900009155273295,70.67892077216895,35.18238425762771,1.9151067733448628,11,-0.6699981689453125,1.3300018310546875,-0.7524967193603516,-5.634998321533203,1.6500015258789062,0,-0.02082298964694551,-1.2430945747151474,101.3499984741211,1.5500035762820794,100.0,-1.4628237786577214,99.68000030517578,-0.02082298964694551
4610,2017-11-28,101.3000030517578,101.75,100.1999969482422,100.9000015258789,361236.0,0.004462117842789937,1.384628476521901,-0.8000030517577841,40.802681772368274,35.56008643045619,-0.8044872945826143,0.6436335664507311,-0.6523551555245177,-5.136814046467677,15.41151287688248,1.5500030517577983,-1.6438610806734886,-0.23099708557130327,-3.851313348215669,3.3893191770730624,-2.041155216893486,1.5791610457508796,-2.6752053833007494,84.56792739842783,47.28725507781561,1.8101581313221855,11,-1.120002746582017,0.879997253417983,-1.202501296997056,-6.085002899169908,1.099998474121108,1,-0.023889493834500453,3.3332994252581254,100.8499984741211,-1.2430945747151474,101.3499984741211,1.5500035762820794,100.0,-0.023889493834500453
4611,2017-11-29,97.4000015258789,101.8499984741211,97.4000015258789,101.8499984741211,903985.0,-0.03849952031972048,1.0,-11.124949932289777,38.394968798096464,35.09216168572256,2.951243235140339,4.154114163400465,3.2307872575655097,-1.179592401804399,13.049885277007942,4.4499969482421875,-1.7570384229313731,-3.7484985351562443,-7.41950638748105,-0.07749068283143856,-5.584002461318647,-1.9129946089938414,4.400001525878892,0.0,-39.43162562429068,1.8355039261624002,11,2.2249984741210938,4.200000762939453,2.7849998474121094,-1.5,7.0,2,0.015297719100893836,1.384628476521901,101.3000030517578,3.3332994252581254,100.8499984741211,-1.2430945747151474,101.3499984741211,0.015297719100893836
4612,2017-11-30,96.87999725341795,97.76000213623048,96.5999984741211,97.0,1063448.0,-0.005338852816370698,-2.4117739456294105,0.026966927837882734,37.30886404214595,35.364157935284155,3.069804326747416,4.327345449591533,3.759780244873994,-0.6129541800461453,11.615444335051569,1.1600036621093892,-1.8230089724733602,-3.9075027465820398,-7.7713642198272055,-0.043641273336874065,-5.8394334832046155,-1.975572009959464,4.970001220703139,5.333310081844968,-36.685549971732655,1.9319307366225822,11,2.345001220703139,4.320003509521499,3.992504119873061,-0.15999603271482954,7.270004272460952,3,0.021882770506656435,1.0,97.4000015258789,1.384628476521901,101.3000030517578,3.3332994252581254,100.8499984741211,0.021882770506656435
4613,2017-12-01,96.66000366210938,97.77999877929688,95.4000015258789,97.1999969482422,706022.0,-0.002270784450304264,1.800001795154877,4.49984105791808,38.15480699828808,35.820095052494196,3.1350736587508123,4.208658091127347,3.9863915341066445,-0.34106498171831845,10.851721465208156,2.3799972534179688,-1.8379046294590893,-3.775496673583987,-7.80147241862494,0.25047907145696513,-5.7884845461044705,-1.762508801063504,5.189994812011719,19.534926083551966,-25.026224131239474,2.0129878725204784,12,1.964996337890625,3.9399986267089844,4.212497711181641,0.05999755859375,8.689994812011719,4,0.04489960866401144,-2.4117739456294105,96.87999725341795,1.0,97.4000015258789,1.384628476521901,101.3000030517578,0.04489960866401144
4614,2017-12-04,96.9800033569336,98.3499984741211,96.58999633789062,97.7300033569336,619309.0,0.0033105698603408396,-1.3006352783955482,1.3889061572804744,35.69106523134752,36.55293061161003,2.529228585266523,3.486986435299258,3.6887925235646435,-0.6050250363515772,9.495207208710497,1.7600021362304688,-2.011565480632683,-3.0869972229003935,-6.950227548785222,0.7762331029844347,-5.018612385842815,-1.1553820599579723,4.48299530029297,24.496164009585836,-21.130128796722932,1.9316151629424156,12,1.6449966430664062,3.6199989318847656,3.967498779296875,-0.18500137329101562,9.3699951171875,0,0.04506078537761837,1.800001795154877,96.66000366210938,-2.4117739456294105,96.87999725341795,1.0,97.4000015258789,0.04506078537761837
4615,2017-12-05,96.5,96.8499984741211,95.02999877929688,96.62999725341795,777491.0,-0.0049495085617490275,5.3859672605105,0.17332967122393939,34.8966514361818,37.05943973182542,2.7234281976663084,3.5753613461183704,4.213482921162409,-0.07535568079327959,8.092949379924178,1.9500045776367188,-1.9515471780142803,-3.202000427246091,-6.958126344922334,0.5541254904301525,-5.0800633860842055,-1.3239374684079763,4.599218829345702,21.554271062779183,-24.87344448629347,1.8780629588381181,12,1.9399986267089844,3.9150009155273438,4.5475006103515625,0.3950004577636719,9.800003051757798,1,0.06217616580310881,-1.3006352783955482,96.9800033569336,1.800001795154877,96.66000366210938,-2.4117739456294105,96.87999725341795,0.06217616580310881
4616,2017-12-06,95.58000183105469,96.29000091552734,94.9499969482422,95.41000366210938,634563.0,-0.00953365978181675,-1.4586967172954814,-1.3077058512824953,25.934972763688506,36.22744387055283,3.3533173344065688,4.0808159518562945,5.128101620269788,0.886908159063978,8.058157971978039,1.5500030517577983,-1.9727311557702052,-3.725998687744138,-7.466109640007659,0.014112264519383189,-5.596054163875891,-1.8559432116123844,5.033679394287105,18.52954706100113,-20.47205441840266,1.870055476131757,12,2.819995880126953,4.7949981689453125,6.142498016357422,1.9899978637695312,10.72000122070311,2,0.07135383515559157,5.3859672605105,96.5,-1.3006352783955482,96.9800033569336,1.800001795154877,96.66000366210938,0.07135383515559157
4617,2017-12-07,96.44000244140624,96.7699966430664,95.69000244140624,96.0,517236.0,0.00899770447662962,-1.0377296021189335,2.588277533434976,35.495195020902145,36.02108447590268,2.1626509506597245,3.0702840177018658,4.251971659468509,0.06470361641476075,9.171118051383056,1.1899948120117188,-1.8965693951119533,-2.670498275756856,-6.585507235684929,1.2445106841712175,-4.628002755720885,-0.7129937957928263,3.6073103562255966,43.82367130787894,3.6496699586165846,1.9575044799640355,12,1.9599952697754048,3.909996032714858,5.652498245239272,1.4799995422363423,9.610000610351562,3,0.0825383542405953,-1.4586967172954814,95.58000183105469,5.3859672605105,96.5,-1.3006352783955482,96.9800033569336,0.0825383542405953
4618,2017-12-08,97.95999908447266,98.13999938964844,97.1500015258789,97.5,523654.0,0.015761059773820696,1.4146298346653765,1.0454466638923905,39.57306711048275,36.250252574833496,0.12428248807563591,1.4481134846349448,2.749616770152187,-1.384643227587219,9.933582727847067,1.6999969482422017,-1.7857648426339523,-1.0385017395019531,-4.950438248520399,2.873434769516493,-2.994469994011183,0.9174665150072769,1.5775821282202145,88.52943486407338,47.59577699156482,1.9559682545092254,12,0.4399986267089844,2.1399993896484375,4.335002899169922,-0.039997100830078125,8.590003967285142,4,0.06318908227090225,-1.0377296021189335,96.44000244140624,-1.4586967172954814,95.58000183105469,5.3859672605105,96.5,0.06318908227090225
4619,2017-12-11,96.6999969482422,97.88999938964844,96.4000015258789,97.88999938964844,413330.0,-0.012862414740775319,1.5041929527619633,-2.5869669779244377,36.82198803660011,35.80795327085926,0.8199232948092288,2.606250350279254,3.9730081066747402,-0.06954245683472493,10.267907592593705,1.55999755859375,-1.7830026810825785,-2.149003601074199,-6.17649762087305,1.8784904187246525,-4.162750610973617,-0.13525659117478028,2.3788258380055964,54.858892184062235,12.875748622194045,2.0137470098994235,12,1.700000762939439,3.400001525878892,5.595005035400376,1.2200050354003764,11.75,0,0.08945193173593102,1.4146298346653765,97.95999908447266,-1.0377296021189335,96.44000244140624,-1.4586967172954814,95.58000183105469,0.08945193173593102
4620,2017-12-12,99.0999984741211,99.0999984741211,96.5199966430664,97.0,762940.0,0.02481904448418404,1.4571463863891503,-1.764700979637914,48.06923546580437,36.882871789493464,-2.1511876286851646,0.10117368833370222,1.5441864696554006,-2.4002494953740694,10.806551841720232,2.5800018310546875,-1.8861285366612748,0.32099800109862997,-3.633681144477876,4.275677146675136,-1.656341571689623,2.298337573886883,-4.150001525878892,100.0,52.843301208828024,1.9773395727882532,12,-2.075000762939453,1.0,3.345003128051758,-1.1799964904785156,8.349998474121108,1,0.07315842695893937,1.5041929527619633,96.6999969482422,1.4146298346653765,97.95999908447266,-1.0377296021189335,96.44000244140624,0.07315842695893937
4621,2017-12-13,99.12999725341795,99.12999725341795,97.94000244140624,98.87000274658205,537418.0,0.00030271220745481386,8.153999647867659,0.12380699797637892,47.04683452712002,37.96486851004614,-2.1344384505382976,-0.022106701797142136,1.5109123946564722,-2.3889763547768865,11.36792822713959,1.1899948120117188,-1.977018590722821,0.40949707031248295,-3.4845974640763444,4.30359160470131,-1.5375501968819236,2.3565443375068895,-4.097000274658171,100.0,50.3314893718145,1.9470472671944121,12,-2.0900001525878764,0.6450004577636861,3.87500381469728,-1.2099952697753764,8.520004272460952,2,0.07232932509833834,1.4571463863891503,99.0999984741211,1.5041929527619633,96.6999969482422,1.4146298346653765,97.95999908447266,0.07232932509833834
4622,2017-12-14,98.95999908447266,99.4499969482422,98.26000213623048,99.08999633789062,581338.0,-0.001714901378547573,1.7999928193803985,-0.5000000000000546,41.18081604661188,38.30109173763768,-1.8309027493574916,-0.054974383386536374,1.6594733842722462,-2.1779565069407028,11.919191300750786,1.1899948120117188,-2.178753280439963,0.3664989471435547,-3.3052431723468914,4.038241066634001,-1.4693721126016754,2.202370006888785,-3.7631220947265405,83.93447215767065,37.269775832806346,1.8358710597452235,12,-1.7600021362304545,0.3149986267089844,4.245002746582031,-1.0399971008300781,8.090003967285142,3,0.07417142315269909,8.153999647867659,99.12999725341795,1.4571463863891503,99.0999984741211,1.5041929527619633,96.6999969482422,0.07417142315269909
4623,2017-12-15,97.0500030517578,98.9499969482422,96.91999816894531,98.5999984741211,1020037.0,-0.01930068765546855,-1.2430861444691421,11.923293620517745,37.299479762978656,38.47980446337447,0.1567124711728809,1.7311291699172529,3.5608575927014243,-0.19834957584315305,12.77795563115814,2.0400009155273438,-2.1030901807410345,-1.4084972381591996,-5.099693608385735,2.2826991320673358,-3.2540954232724744,0.4371009469540752,-1.5979388645019128,21.311557424412033,-21.393670685198796,1.845598185113271,12,0.14999389648440342,1.3499946594238423,5.6149978637695455,1.4599990844726705,8.649993896484403,4,0.09273570032965583,1.7999928193803985,98.95999908447266,8.153999647867659,99.12999725341795,1.4571463863891503,99.0999984741211,0.09273570032965583
4624,2017-12-18,98.72000122070312,99.06999969482422,97.66000366210938,97.77999877929688,569878.0,0.017207605527376435,-1.3898386179072053,-0.6064549790560141,42.027184799296876,39.272085948165035,-1.3862943908172127,-0.08333194159962432,1.8740733831956362,-1.7800163211987865,13.405499845965421,2.0199966430664205,-1.9182672372148772,0.3505008697509737,-3.2172099529886253,3.9182116924905728,-1.4333545416188258,2.1343562811207732,-3.028061067788059,75.08547264484746,36.1192545082487,1.7838554113697973,12,-1.5200042724609233,-0.3200035095214844,3.9099998474121094,0.07500076293945312,7.729995727539077,0,0.07931525257530692,-1.2430861444691421,97.0500030517578,1.7999928193803985,98.95999908447266,8.153999647867659,99.12999725341795,0.07931525257530692
4625,2017-12-19,98.61000061035156,99.08999633789062,98.3000030517578,98.8000030517578,365778.0,-0.001114268729653256,1.0519598906107934,-0.20212973183557997,54.882969689916344,42.48853005107924,-1.05663040875082,-0.09973324661743277,1.9914538337962853,-1.6026635144196462,14.06215753594055,0.7899932861328267,-1.723301457359156,0.3175003051757841,-3.15357531287745,3.7885759232290184,-1.4180375038508402,2.0530381142024083,-2.692577049716874,66.7985477003241,21.957250648654835,1.7355378090266183,12,-1.0400009155273438,-0.21000289916992188,3.7050018310546875,0.18500137329101562,7.690002441406236,1,0.09978700209903146,-1.3898386179072053,98.72000122070312,-1.2430861444691421,97.0500030517578,1.7999928193803985,98.95999908447266,0.09978700209903146
4626,2017-12-20,98.16000366210938,98.87999725341795,97.29000091552734,98.5199966430664,484343.0,-0.004563400724641564,1.9444534710399857,1.8946755541279927,55.194837766789256,44.67737924506669,-0.2259324457183709,0.24300991792298987,2.448589512108356,-1.0624981780029827,15.141139619621086,1.5899963378906108,-1.5186193263809002,-0.05649681091308878,-3.4656676582579706,3.352674036431793,-1.7610822345855297,1.6480886127593521,-2.0306256982182305,49.01209847653254,-0.7925433756444136,1.7045854236724436,12,-0.23500442504882812,0.23999404907226562,4.142498016357422,0.6349983215332031,7.839996337890625,2,0.09464132986497487,1.0519598906107934,98.61000061035156,-1.3898386179072053,98.72000122070312,-1.2430861444691421,97.0500030517578,0.09464132986497487
4627,2017-12-21,98.63999938964844,98.83000183105469,96.9800033569336,97.7300033569336,511484.0,0.004889931842212647,1.8682126529574232,-2.5278160432340786,57.86962575899823,46.710330206012856,-0.4034694560144203,-0.36269322142938165,1.9556668568180555,-1.4449465823553709,15.795137128215437,1.8499984741210938,-1.2318075487080051,0.4914989471435547,-2.8207627559666975,3.803760650253807,-1.1646319044115643,2.1476297986986737,-2.3113842866962244,79.26279594692468,24.570521215434084,1.6561308515551236,12,-0.7150001525878906,-0.24000167846679688,3.5375022888183594,0.15500259399414062,8.309997558593764,3,0.09134227688545593,1.9444534710399857,98.16000366210938,1.0519598906107934,98.61000061035156,-1.3898386179072053,98.72000122070312,0.09134227688545593
4628,2017-12-22,99.5199966430664,99.54000091552734,97.8000030517578,98.19000244140624,454710.0,0.008921302299909728,1.540137774337462,1.4615384615384772,59.665130721762516,49.2484571710309,-1.1610016466395905,-1.4617645517226805,1.058194829258909,-2.230070910502235,17.114209491717002,1.7399978637695455,-0.6922671309624491,1.462996292114255,-1.5658678478984456,4.4918604321269555,-0.0514357778920953,2.9774283621206052,-3.0040986293967933,99.2185823617767,39.02515080598594,1.5144320700063474,12,-1.4899978637695312,-1.1199989318847656,2.6575050354003906,-0.7249946594238281,8.580001831054688,4,0.07566325022797327,1.8682126529574232,98.63999938964844,1.9444534710399857,98.16000366210938,1.0519598906107934,98.61000061035156,0.07566325022797327
4629,2017-12-27,98.75,99.62999725341795,97.91999816894531,99.37000274658205,371526.0,-0.007737104793401839,2.0000200774991965,-0.46616951097089343,58.376782514739034,50.393740176468086,-0.07781432624811657,-0.9034832075787591,1.799796983492783,-1.3596143965062026,18.48160772891324,1.709999084472642,-0.36310823141886317,0.7979995727539091,-1.9563461119529393,3.5523452574607575,-0.579173269599508,2.175172415107326,-1.9921737541817635,66.79247999078748,1.640756076595892,1.3771728423534233,12,-0.4750022888183594,-0.3500022888183594,3.427501678466797,0.9800033569335938,6.599998474121094,2,0.07037971593156667,1.540137774337462,99.5199966430664,1.8682126529574232,98.63999938964844,1.9444534710399857,98.16000366210938,0.07037971593156667
4630,2017-12-28,98.87999725341795,99.19000244140624,98.58000183105469,98.75,309220.0,0.0013164278827133558,-1.5957826729217128,-0.20967206054264131,63.053803628435716,52.172292298836496,-0.27077554417807903,-1.2902277279394099,1.6681208230967144,-1.394561252873416,19.687927930065925,0.6100006103515483,-0.17314829245538021,1.0489971160888558,-1.2632007833383199,3.3611950155160315,-0.10710183362473913,2.2050960658024508,-1.8349539068397434,71.69804802211075,0.6221255653182709,1.15609894971359,12,-0.6049995422363139,-0.4799995422363139,3.1350040435791158,1.0500030517578267,4.420005798339844,3,0.07655744240590145,2.0000200774991965,98.75,1.540137774337462,99.5199966430664,1.8682126529574232,98.63999938964844,0.07655744240590145
4631,2017-12-29,98.88999938964844,99.1500015258789,98.20999908447266,98.87999725341795,219497.0,0.0001011542931665943,2.54713613266349,0.07694113504325406,60.39016757520702,54.30666469090262,-0.3558197766028286,-1.246803779950227,1.6242834690610266,-1.2800682326605965,19.868378527197848,0.94000244140625,0.1876750852424749,0.9844993591308651,-1.3649438349578844,3.3339425532196145,-0.19022223791351678,2.159220956175247,-1.5864606523862506,72.07548799447267,-2.3465506013217237,1.1747215970443772,12,-0.6150016784667969,-0.4900016784667969,2.875001907348633,1.7400016784667969,1.6600036621093608,4,0.07493177983460497,-1.5957826729217128,98.87999725341795,2.0000200774991965,98.75,1.540137774337462,99.5199966430664,0.07493177983460497
4632,2018-01-02,99.0,99.0,97.72000122070312,98.86000061035156,374579.0,0.0011123532311709816,17.285776566757495,13.99694889395418,55.00964701126405,56.27446105182322,-0.5135553814857019,-1.2541358299595373,1.4971472092618257,-1.2577623719064093,19.77675330705902,1.279998779296875,0.2070924281086377,0.9884998321533232,-1.357426062300135,3.3344257266067814,-0.18446311507339885,2.161462779380045,-1.4638154111222406,67.0157820944534,-5.389536407073123,1.1729629472267284,1,-0.6949996948242188,-0.6000022888183594,2.31500244140625,2.335002899169922,3.8000030517577983,1,0.07070707070707072,2.54713613266349,98.88999938964844,-1.5957826729217128,98.87999725341795,2.0000200774991965,98.75,0.07070707070707072
4633,2018-01-03,101.0,101.1500015258789,98.77999877929688,98.87999725341795,518773.0,0.02020202020202011,-1.0431060847717923,15.142942779291655,69.33458111666542,59.308616198197505,-2.1169438174526505,-3.0697087261192877,-0.45970545888502556,-3.1014654253421554,18.610058773932426,2.3700027465820312,0.2924774847277831,2.7715000152587947,0.16366528256804713,5.379334747949542,1.467582648913421,4.0754173816041686,-3.279998779296875,95.62677806026554,20.134385554255744,1.3039173663453751,1,-1.93499755859375,-2.6000022888183594,0.18000030517578125,0.7100028991699219,-2.059997558593764,2,0.058910860873685245,17.285776566757495,99.0,2.54713613266349,98.88999938964844,-1.5957826729217128,98.87999725341795,0.058910860873685245
4634,2018-01-04,101.3499984741211,101.8000030517578,100.9000015258789,101.4499969482422,462982.0,0.003465331426941498,1.249973774306494,-0.047169030456365946,62.40355983243889,60.14423732514446,-2.296104311200395,-3.241737431349719,-0.8167270453110689,-3.3164536843998036,17.795581663478906,0.900001525878892,0.5023550050383534,2.902998733520505,0.018047740952141567,5.787949726088868,1.4605232372363304,4.34547422980468,-3.6299972534179688,88.97048098823085,15.893310309010317,1.442475496284181,1,-1.9599952697753906,-2.950000762939453,-0.1699981689453125,0.3600044250488281,-3.25,3,0.06660088901455241,-1.0431060847717923,101.0,17.285776566757495,99.0,2.54713613266349,98.88999938964844,0.06660088901455241
4635,2018-01-05,102.5,102.5500030517578,101.0,101.5500030517578,525044.0,0.011346833183944804,1.9523781843547532,-9.500114442663017,66.53586608775998,61.40435158303009,-3.169597741160203,-4.130984192689382,-1.9037945566493875,-4.3398334075879745,16.455212311228433,1.5500030517577983,0.9975179340423495,3.753000259399414,0.4965902663640378,7.00941025243479,2.124795262881719,5.381205255917109,-4.208798522949223,98.96474052170535,28.08305783790621,1.6282049965176886,1,-2.734996795654297,-3.75,-1.3199996948242188,-0.7899971008300781,-2.4000015258789062,4,0.027804863162157023,1.249973774306494,101.3499984741211,-1.0431060847717923,101.0,17.285776566757495,99.0,0.027804863162157023
4636,2018-01-08,102.4000015258789,102.9499969482422,102.1500015258789,102.75,318211.0,-0.0009755948694740724,1.133342827787512,-0.36842062994907815,66.99609332004465,62.41840353425748,-2.6875280343665935,-3.6826631541036505,-1.834538718447206,-4.1311906622437675,15.091008813829898,0.7999954223632955,1.3225971568626846,3.3120018005371037,0.023780230485456855,6.6002233705887505,1.6678910155112874,4.95611258556292,-3.427391796875,89.48382654564632,19.416593742435367,1.6441107850258214,1,-2.06500244140625,-3.4500045776367045,-1.220001220703125,-0.6899986267089844,-1.8000030517578125,0,0.008789077270193513,1.9523781843547532,102.5,1.249973774306494,101.3499984741211,-1.0431060847717923,101.0,0.008789077270193513
4637,2018-01-09,104.4000015258789,104.5999984741211,102.3499984741211,102.4499969482422,660337.0,0.019531249708961695,-1.0930217703731304,-5.5714659400544555,85.99417295663046,65.34385267146503,-4.229303855421094,-5.328962280248419,-3.8636297240891793,-6.000073540023266,14.30301829070461,2.25,1.494339269616944,4.914001846313482,1.091731938267941,8.736271754359024,3.0028668922907116,6.825136800336253,-4.7114620974121095,96.56362613867408,19.489352981263508,1.911134954022773,1,-3.240001678466797,-4.625003814697266,-3.7875003814697266,-2.799999237060547,-2.4000015258789062,1,-0.03687737948132852,1.133342827787512,102.4000015258789,1.9523781843547532,102.5,1.249973774306494,101.3499984741211,-0.03687737948132852
4638,2018-01-10,104.1500015258789,107.25,104.0500030517578,105.1500015258789,711395.0,-0.0023946359803264095,-4.333341810459824,-0.5128193089741069,80.88742415076194,67.84503507546758,-3.6358147033957664,-4.83957287184397,-3.654285025365567,-5.6170033432066475,14.780708355458094,3.1999969482422017,1.717693471107026,4.354501724243164,0.07715064203485156,8.631852806451477,2.215826183139015,6.493177265347313,-3.479170288281253,51.18111466081626,-25.06471662517808,2.1386755411041536,1,-1.6650009155273438,-3.0500030517578125,-3.937501907348633,-2.950000762939453,0.1999969482421875,2,-0.012962059091143341,-1.0930217703731304,104.4000015258789,1.133342827787512,102.4000015258789,1.9523781843547532,102.5,-0.012962059091143341
4639,2018-01-11,105.3499984741211,105.9000015258789,104.0500030517578,104.3000030517578,513773.0,0.011521814024592292,-1.387101855178872,-1.0499954223632955,84.10936309111506,70.18454168243193,-4.247854180662856,-5.647876096860102,-4.893114652938323,-6.672567418759115,14.940772496284312,1.849998474121108,1.9225756270948722,5.121998596191403,0.43306605916757235,9.810931133215234,2.777532327679495,7.466464864703312,-3.3633334840429683,69.5999755859375,-7.516975139103209,2.3444662685119146,1,-2.8649978637695312,-4.25,-5.737497329711914,-4.749996185302734,-0.75,3,-0.06084476626062274,-4.333341810459824,104.1500015258789,-1.0930217703731304,104.4000015258789,1.133342827787512,102.4000015258789,-0.06084476626062274
4640,2018-01-12,106.3499984741211,106.3499984741211,105.0999984741211,105.9499969482422,377957.0,0.009492169098091141,5.249976158233039,0.38095549500452264,89.26177638600257,73.39249821696478,-4.555903279232851,-6.40527707952765,-5.950142068805761,-7.556619662832247,15.926033382697607,1.25,2.0815216305172584,5.759498596191406,0.36920958442242124,11.149787607960391,3.0643540903069066,8.454643102075906,-3.3106664820585934,82.35290597740801,1.611445021395511,2.6951445058844947,1,-3.8649978637695312,-5.25,-6.737497329711914,-5.749996185302734,-1.400001525878892,4,-0.0775740490678759,-1.387101855178872,105.3499984741211,-4.333341810459824,104.1500015258789,-1.0930217703731304,104.4000015258789,-0.0775740490678759
4641,2018-01-15,106.3000030517578,106.5999984741211,105.4499969482422,106.5,348022.0,-0.00047010270879754845,4.750095368886783,-0.49999046329326885,88.30007675182597,77.09143485480499,-3.7372751214287376,-6.103511188652007,-5.981497487607058,-7.3722262417347935,17.014516716062616,1.150001525878892,2.3497133217078527,5.351002883911121,-0.5589741160035828,11.260979883825826,2.3960143839537693,8.305991383868474,-2.4185374581077923,80.61231321613104,-0.3031274808325293,2.9549884999573504,1,-3.285003662109361,-5.2000045776367045,-6.872503280639634,-5.8850021362304545,-2.7000045776367045,0,-0.05832553527414208,5.249976158233039,106.3499984741211,-1.387101855178872,105.3499984741211,-4.333341810459824,104.1500015258789,-0.05832553527414208
4642,2018-01-16,106.3000030517578,107.6500015258789,106.0,106.4000015258789,486603.0,0.0,-3.7142592451308434,0.5000000000000355,87.17113876398606,79.07327459339618,-2.897584453312305,-5.824022338988655,-6.033899434270992,-7.2286399392085485,18.490239025012396,1.6500015258789062,2.584302525474939,4.984002685546855,-1.3053451562148837,11.273350527308594,1.8393287646659786,8.128676606427732,-1.7448305768377992,62.50002649096421,-15.435107645042173,3.1446739208808703,1,-2.025001525878892,-4.63000106811522,-6.912504196166978,-5.925003051757798,-3.75,1,-0.053621866547467145,4.750095368886783,106.3000030517578,5.249976158233039,106.3499984741211,-1.387101855178872,105.3499984741211,-0.053621866547467145
4643,2018-01-17,106.0500030517578,107.0500030517578,105.4499969482422,105.9000015258789,466877.0,-0.002351834363337413,-2.0475996715761,-1.5000381475543865,92.44192339015153,82.41087054425314,-2.0740131550051757,-5.128114740032004,-5.827391599769854,-6.833293261878765,19.218691888984207,1.6000061035155966,2.9090602832139894,4.2840026855468665,-2.008056732055607,10.57606210314934,1.1379729767456297,7.430032394348103,-0.8758647666460178,55.5555791030793,-22.80632572478587,3.1460297088012372,1,-1.7250022888183452,-4.025001525878892,-6.675004959106431,-5.675003051757798,-4.300003051757798,2,-0.0381895609166667,-3.7142592451308434,106.3000030517578,4.750095368886783,106.3000030517578,5.249976158233039,106.3499984741211,-0.0381895609166667
4644,2018-01-18,106.5500030517578,106.8499984741211,105.4499969482422,106.5500030517578,451226.0,0.004714757054329999,3.6667429617758818,0.0,92.75368605486861,85.32396165170964,-1.9655169720924022,-5.282257719648285,-6.386925133726521,-7.178454038047491,20.065679411295655,1.400001525878892,3.3768896367841705,4.392502593994124,-2.0735330435215644,10.858538231509812,1.1594847752362796,7.625520412751968,1.099998474121108,56.86285656157008,-21.41905713239874,3.233017818757844,1,-1.650001525878892,-4.525001525878892,-7.300004959106431,-6.175003051757798,-4.900001525878892,3,-0.02064762566518208,-2.0475996715761,106.0500030517578,-3.7142592451308434,106.3000030517578,4.750095368886783,106.3000030517578,-0.02064762566518208
4645,2018-01-19,108.4499969482422,108.5,106.4499969482422,106.6999969482422,518847.0,0.017831945960259166,1.2162122036918086,100.0,94.01478109368843,88.3260380710034,-3.2773986967289233,-6.753522458405541,-8.307871212563086,-8.89134873397083,21.176119014991908,2.0500030517577983,3.587405730525674,5.800496673583993,-1.016898424414535,12.61789177158252,2.391799124584722,9.209194222583264,-3.0,98.36055732045972,18.496574937289296,3.408697548999267,1,-3.024997711181655,-5.939998626708999,-9.199998855590835,-8.074996948242202,-6.0499954223632955,4,-0.03550021745006149,3.6667429617758818,106.5500030517578,-2.0475996715761,106.0500030517578,-3.7142592451308434,106.3000030517578,-0.03550021745006149
4646,2018-01-22,107.4499969482422,108.8000030517578,106.9499969482422,108.8000030517578,501707.0,-0.009220839355830068,1.7407373917761306,-0.7714320591517695,85.9574805174229,88.32196113331366,-1.6603248496446668,-5.293241486210874,-7.331203996184328,-7.720779078697262,21.876136996596156,1.8500061035155966,3.9159507795326647,4.335997009277364,-2.4593442794942746,11.131338298049002,0.9383263648915516,7.733667653663176,-2.0,59.701383764678525,-20.887777607986195,3.397670644385818,1,-1.0249938964844034,-4.589996337890639,-8.887498855590835,-7.074996948242202,-5.0,0,-0.023266636305296795,1.2162122036918086,108.4499969482422,3.6667429617758818,106.5500030517578,-2.0475996715761,106.0500030517578,-0.023266636305296795
4647,2018-01-23,107.6500015258789,108.6500015258789,107.1999969482422,108.3499984741211,360794.0,0.0018613735069070714,1.2307710365388234,0.518513913692169,83.41712896757686,88.6030394462931,-1.5095842279663714,-5.042142887613068,-7.451148857575959,-7.769353948751359,22.46601735740759,1.4500045776367045,4.131977107660191,4.085501480102536,-2.6553991766215574,10.82640213682663,0.7150511517404965,7.455951808464576,-2.066004333496082,65.6716587867692,-12.477694723929403,3.3704503283620433,1,-1.224998474121108,-4.790000915527344,-9.242504119873047,-7.275001525878906,-4.7000045776367045,1,-0.0376219507138994,1.7407373917761306,107.4499969482422,1.2162122036918086,108.4499969482422,3.6667429617758818,106.5500030517578,-0.0376219507138994
4648,2018-01-24,107.0500030517578,108.5500030517578,106.9499969482422,107.8499984741211,427735.0,-0.005573603953706097,-2.199987793061916,1.142855585831083,77.94122816924988,87.91769112164141,-0.5084264786829493,-4.057100192718977,-6.771576306626372,-7.024986867322909,23.53314999745969,1.6000061035155966,4.371334221037785,3.109002685546855,-3.5209841606350096,9.73898953172872,-0.20599073754407016,6.42399610863778,-1.3373656249999755,47.761289205906294,-27.820508574640158,3.314993423090932,1,-0.10000228881834516,-4.190002441406236,-8.812505722045884,-6.675003051757798,-5.7000045776367045,2,-0.04203643037566551,1.2307710365388234,107.6500015258789,1.7407373917761306,107.4499969482422,1.2162122036918086,108.4499969482422,-0.04203643037566551
4649,2018-01-25,105.6999969482422,107.6500015258789,105.5,106.9499969482422,503223.0,-0.012610986128257062,-1.606072095733027,1.5625089407478479,65.38460974156882,85.26467260559322,1.0017977138821834,-2.276435058481624,-5.339601507396438,-5.525819762140102,24.304560592589514,2.1500015258789062,4.206547313075745,1.4114967346191492,-4.787431997995228,7.610425467233526,-1.6879676316880392,4.5109611009263375,3.1000061035155966,6.060507978490208,-63.813835083132275,3.0994643663071906,1,1.4250030517577983,-2.8099937438964986,-7.899999618530288,-5.324996948242202,-6.399993896484403,3,-0.03736988706041666,-2.199987793061916,107.0500030517578,1.2307710365388234,107.6500015258789,1.7407373917761306,107.4499969482422,-0.03736988706041666
4650,2018-01-26,106.4499969482422,107.4000015258789,105.8499984741211,106.0500030517578,427219.0,0.007095553658031273,-2.874992847469912,-0.3199951171875227,68.32577873365811,83.04530615913012,0.29890753729125663,-2.5615641037336587,-6.0233403666003085,-6.121262230082294,25.11765917482863,1.7000045776367045,4.207344727956382,1.7829967498779382,-3.9309165905918206,7.496910090347697,-1.0739599203569412,4.639953420112818,2.284006042480442,28.78775968816668,-37.01133678218029,2.856956670234881,1,0.6750030517577983,-3.5599937438964986,-8.649999618530288,-6.074996948242202,-5.5,4,-0.04509155058686509,-1.606072095733027,105.6999969482422,-2.199987793061916,107.0500030517578,1.2307710365388234,107.6500015258789,-0.04509155058686509
4651,2018-01-29,106.3000030517578,107.1500015258789,106.1500015258789,106.8000030517578,367950.0,-0.001409054962747791,-1.4999904632933043,-1.250019073777282,60.326107237898775,80.06252487845376,0.5016559122298503,-1.926753257102007,-5.801014624480601,-5.823518489529931,25.763291579396842,1.0,4.04210986137835,1.2625026702880717,-3.7977527665358934,6.322758107112037,-1.267625048123918,3.7926303887000614,2.369319879150396,25.396909975609717,-35.00246184987499,2.5301277184119835,1,0.8249969482422017,-3.409999847412095,-8.315004348754869,-5.925003051757798,-3.400001525878892,0,-0.036688630422521906,-2.874992847469912,106.4499969482422,-1.606072095733027,105.6999969482422,-2.199987793061916,107.0500030517578,-0.036688630422521906
4652,2018-01-30,106.0,107.5500030517578,105.4499969482422,105.5999984741211,427107.0,-0.002822229944920429,-4.999978201872621,-0.8000030517578125,59.99999999999997,76.45786672399247,0.8433114705991187,-1.1335570470796483,-5.469359869729772,-5.400120539896534,25.969157680965203,2.1000061035155966,3.699243437433992,0.6124996185302791,-3.584099852406794,4.809099089467352,-1.4858001169382646,2.710799353998823,2.6059364722900256,17.741998995874916,-42.013120074013734,2.098299735468539,1,1.125,-3.109996795654297,-7.837501525878906,-5.625,-2.5,1,-0.03349059482790373,-1.4999904632933043,106.3000030517578,-2.874992847469912,106.4499969482422,-1.606072095733027,105.6999969482422,-0.03349059482790373
4653,2018-01-31,106.9499969482422,107.0,105.6500015258789,105.8499984741211,502141.0,0.00896223536077545,1.2499888738420848,2.749985694939859,58.888887946987566,72.69511137867237,0.03844739603481173,-1.7022130489420562,-6.319597115967042,-6.224256751533773,27.76611396346191,1.3499984741210938,3.405197710426876,1.2649967193603686,-2.4363682225311862,4.9663616612519235,-0.5856857515854017,3.115679190306139,1.529701943085911,68.18167631320723,9.272330599806324,1.850682470945776,1,0.1750030517577983,-3.689994812011733,-8.787498474121108,-6.574996948242202,-2.1499938964844034,2,-0.03740065557866057,-4.999978201872621,106.0,-1.4999904632933043,106.3000030517578,-2.874992847469912,106.4499969482422,-0.03740065557866057
4654,2018-02-01,108.0999984741211,108.8499984741211,107.3499984741211,107.5,534424.0,0.010752702746082532,-2.3333276819395583,0.5454539149251901,59.56284790896081,68.86711880259152,-0.970638340828728,-2.446000775290173,-7.3785974335110325,-7.26390430309327,29.951104739434687,1.900001525878892,3.1881675585669313,2.077498245239255,-1.161648421717885,5.316644912196395,0.45792491176068495,3.697071578717825,-2.650001525878892,77.94118637031708,21.088607864846225,1.6195733334785718,2,-0.9500007629394531,-4.814998626708984,-9.885000228881836,-7.724998474121094,-2.400001525878892,3,-0.06244218404513613,1.2499888738420848,106.9499969482422,-4.999978201872621,106.0,-1.4999904632933043,106.3000030517578,-0.06244218404513613
4655,2018-02-02,105.3499984741211,107.9000015258789,105.25,107.8499984741211,499912.0,-0.025439408314685052,1.0384579269223095,-4.1666772630749085,45.991541350358006,64.42645889513986,1.4453800572923825,0.5570202464794818,-4.556391994465116,-4.442850827328698,31.276665299461992,2.8499984741210938,2.8856107030128157,-0.8150016784667997,-3.6238397619132883,1.9938364049796888,-2.219420720190044,0.5894173632564446,3.5,2.777736569610837,-48.959771248481765,1.4044190417232447,2,1.7000007629394531,-2.0649986267089844,-7.012500762939453,-4.974998474121094,0.20000457763670454,4,-0.05742757959174971,-2.3333276819395583,108.0999984741211,1.2499888738420848,106.9499969482422,-4.999978201872621,106.0,-0.05742757959174971
4656,2018-02-05,103.3000030517578,105.0999984741211,102.9000015258789,105.0999984741211,567602.0,-0.019458903199385147,1.4444472701533089,0.7199981689453182,39.208628355014014,59.514403271521765,3.1791089181069907,2.8226156309531376,-2.441371676963982,-2.3550359468566455,32.183067984340084,2.4499969482421875,2.4568746390545044,-2.9099971771240405,-5.483872307684422,-0.3361220465636592,-4.196934742404238,-1.6230596118438427,5.5499954223632955,6.722718168738974,-41.8501263536408,1.286937565280194,2,2.5749969482422017,-0.015003204345688914,-4.962505340576158,-2.9250030517577983,1.5,0,-0.022749332372605457,1.0384579269223095,105.3499984741211,-2.3333276819395583,108.0999984741211,1.2499888738420848,106.9499969482422,-0.022749332372605457
4657,2018-02-06,100.5500030517578,102.0,99.63999938964844,100.4499969482422,1176021.0,-0.02662149001701508,-1.7441848086442753,-0.05555908769161982,33.23170107648939,54.54667803899282,5.382039434335809,5.554159212395817,0.33272252547151027,0.4154200717314467,32.77190727694491,3.660003662109361,1.6615097525181852,-5.467497253417989,-9.006343511118672,-1.9286509957173052,-7.2369203822683374,-3.69807412456764,8.061995544433614,9.88060534819766,-36.247120652736406,1.7694231288503417,2,3.6949958801269673,2.734996795654311,-2.2125053405761577,-0.1750030517577983,4.649993896484403,1,0.023371441101910806,1.4444472701533089,103.3000030517578,1.0384579269223095,105.3499984741211,-2.3333276819395583,108.0999984741211,0.023371441101910806
4658,2018-02-07,102.8000030517578,102.9499969482422,100.25,101.8000030517578,637496.0,0.022376926222884563,3.1538804638713835,9.999389685690971,39.66941801361607,51.68943451366474,2.7555538319404462,3.3706500047671284,-1.9100624495452934,-1.8037066875466934,32.15350253464021,2.6999969482422017,1.0129892284549982,-3.1499973297119226,-6.884894441248235,0.5848997818243902,-5.017445885480072,-1.2825487739437733,5.27367559204103,34.31057520338826,-10.02716901944121,1.867448555768154,2,1.4449958801269673,1.014995574951186,-4.447504043579087,-2.4250030517577983,2.6999969482422017,2,0.006809308632897304,-1.7441848086442753,100.5500030517578,1.4444472701533089,103.3000030517578,1.0384579269223095,105.3499984741211,0.006809308632897304
4659,2018-02-08,98.94000244140624,102.0,98.45999908447266,101.9499969482422,701392.0,-0.03754864295488525,1.2765274731744654,-3.009994506835966,26.35506161561048,47.02602150054834,6.208720889094522,7.0892783575375375,1.9285673601872162,2.0530595179800315,31.72708923113984,4.340003967285142,0.31773558555974546,-6.689498138427751,-11.566632422848045,-1.812363854007458,-9.128065280637898,-4.250930996217605,8.627655447143567,5.0847800084051125,-31.080227988043198,2.43856714221015,2,4.714996337890639,4.714996337890639,-0.20750236511229048,1.4349975585937642,6.1100006103515625,3,0.0592278195446978,3.1538804638713835,102.8000030517578,-1.7441848086442753,100.5500030517578,1.4444472701533089,103.3000030517578,0.0592278195446978
4660,2018-02-09,98.0999984741211,99.72000122070312,97.37999725341795,98.5999984741211,811585.0,-0.008490033824110732,-1.4123721881390385,0.16611325996258644,26.566425241320132,43.274945723150715,6.414243371498927,7.67291712649309,2.722491775681135,2.860162532785239,31.237898110153413,2.3400039672851705,-0.35104621196029484,-7.117002105712885,-13.024299006086636,-1.2097052053391337,-10.07065055589976,-4.163353655526009,8.739046710102542,9.326439207966361,-22.87568673508501,2.9536484501868787,2,5.0149993896484375,5.0149993896484375,0.7950019836425781,2.2750015258789062,6.2000045776367045,4,0.07747195303092691,1.2765274731744654,98.94000244140624,3.1538804638713835,102.8000030517578,-1.7441848086442753,100.5500030517578,0.07747195303092691
4661,2018-02-12,100.0999984741211,100.4499969482422,98.41999816894531,99.0,695406.0,0.020387360154012768,1.2555599354042755,-2.1999969482421875,32.643671145384346,40.235353628193415,3.8468187510799794,5.4647954490258,0.8244302795684462,0.8704917632140905,30.495322318522522,2.349998474121108,-0.7614691306249171,-4.807001876831052,-11.112313881901017,1.4983101282389129,-7.959657879366034,-1.6543458742960695,5.79314191702197,48.83305870250976,20.002708317074983,3.1526560025349837,2,3.0149993896484375,3.0149993896484375,-0.8424968719482422,0.27500152587890625,4.3000030517578125,0,0.054445601006134936,-1.4123721881390385,98.0999984741211,1.2765274731744654,98.94000244140624,3.1538804638713835,102.8000030517578,0.054445601006134936
4662,2018-02-13,100.5999984741211,101.0500030517578,100.0999984741211,100.3499984741211,463488.0,0.004995005071146474,-1.5333455403645455,0.22727304253740144,35.10391657495539,37.592579031300964,2.7941043810118202,4.759913479112555,0.4510444349708962,0.3998004823606891,29.23559473732893,0.9500045776367045,-1.3088827017951843,-4.022001647949224,-10.572708537396522,2.5287052414980735,-7.297355092672873,-0.7466482032255755,4.441827603249465,57.8097198765599,30.077978111613014,3.2753534447236476,2,2.5149993896484375,2.5149993896484375,-0.9575004577636719,-0.22499847412109375,3.2000045776367045,1,0.04174954911870232,1.2555599354042755,100.0999984741211,-1.4123721881390385,98.0999984741211,1.2765274731744654,98.94000244140624,0.04174954911870232
4663,2018-02-14,102.0,102.9499969482422,100.5500030517578,100.8499984741211,619765.0,0.013916516372900922,-1.7428621253405874,4.600006103515625,41.47466021062754,35.58278039815282,0.6907436938830216,3.2052749052683396,-0.7963721498150562,-0.9624538358910684,28.02170606189618,2.3999938964844034,-1.720477755044584,-2.419499969482416,-9.034418190823231,4.195418251858399,-5.726959080152824,0.8879591411879915,2.275643194975302,82.9443985584962,50.30385241112987,3.3074591106704063,2,0.6399993896484375,1.1149978637695312,-1.532501220703125,-1.625,0.9499969482422017,2,0.03137251910041372,-1.5333455403645455,100.5999984741211,1.2555599354042755,100.0999984741211,-1.4123721881390385,98.0999984741211,0.03137251910041372
4664,2018-02-15,104.3499984741211,105.5999984741211,103.3499984741211,103.8000030517578,633842.0,0.02303920072667731,-2.1034384783352187,0.47825625443666525,45.493564620820635,35.52744965042644,-2.511213527388861,0.7188633274271297,-2.97364864922487,-3.2547488699111113,26.73889493435979,3.5999984741210938,-2.0843175834368424,0.04049873352050781,-6.497973897937868,6.578971364978884,-3.22873758220868,3.3097350492496957,-6.970001220703139,84.79318960620452,49.531051969436575,3.2692363157291875,2,-2.8600006103515625,-1.2350006103515625,-2.5574989318847656,-3.25,-1.1999969482421875,3,0.011020618521274894,-1.7428621253405874,102.0,-1.5333455403645455,100.5999984741211,1.2555599354042755,100.0999984741211,0.011020618521274894
4665,2018-02-16,104.5999984741211,105.0,103.5500030517578,105.0,505094.0,0.0023957834562116087,6.249957084819541,-0.7272815547448105,46.36751182311546,36.32288114688215,-3.217101703839404,0.1745937925064993,-3.0289861893671173,-3.431433823235281,24.80246974332953,1.4499969482422017,-2.5340386827829633,0.48299865722655966,-5.7623324603485315,6.728329774801651,-2.639666901560986,3.6056642160141052,-7.055601196289075,86.07242399030068,47.515029724760744,3.1226655587875487,2,-3.1100006103515625,-1.4850006103515625,-2.8074989318847656,-3.5,-2.75,4,0.004302147076493901,-2.1034384783352187,104.3499984741211,-1.7428621253405874,102.0,-1.5333455403645455,100.5999984741211,0.004302147076493901
4666,2018-02-19,104.9499969482422,105.8000030517578,104.5500030517578,105.6500015258789,389445.0,0.0033460657669865945,1.499980926659261,1.7500047683533566,47.761187231547794,37.9372684974442,-3.697239083210249,-0.39242118311828733,-3.1465828441695862,-3.725296653696873,22.769855062320275,1.25,-3.120222548839422,0.9579971313476676,-5.103829551687269,7.019823814382605,-2.0729162101697938,3.988910472865129,-7.2444876464844015,85.08762419506652,42.083873442538305,3.030913341517467,2,-3.3599967956543253,-1.8349990844726705,-3.1574974060058736,-3.849998474121108,-1.6999969482422017,0,-0.0061933674643646075,6.249957084819541,104.5999984741211,-2.1034384783352187,104.3499984741211,-1.7428621253405874,102.0,-0.0061933674643646075
4667,2018-02-20,103.5999984741211,104.9000015258789,102.8499984741211,104.75,750755.0,-0.012863254057900342,1.827581489568809,1.6428485793070708,42.97694195293956,38.30477115736904,-2.0887556761428385,0.6731150927691942,-1.6028026606997372,-2.3366617764799003,20.37104444469856,2.099998474121108,-3.410187272848546,-0.18950119018555256,-6.002279134749159,5.623276754378054,-3.095890162467356,2.7168877820962507,-5.570709422363294,58.09515090215801,17.521265845402482,2.906388972281806,2,-2.0099983215332173,-0.4850006103515625,-1.5424995422363281,-2.5,-2.900001525878892,1,0.007722037292863915,1.499980926659261,104.9499969482422,6.249957084819541,104.5999984741211,-2.1034384783352187,104.3499984741211,0.007722037292863915
4668,2018-02-21,102.5500030517578,103.3000030517578,101.6999969482422,103.0,764306.0,-0.01013509109872801,2.047621815645328,0.3913011749252112,38.31579535740752,39.63374157312427,-1.2046320361545497,1.442662202298223,-0.41623274031950075,-1.245600220645258,18.153569025318074,1.900001525878892,-3.466785641088549,-1.0144966125488395,-6.641271136269566,4.612277911171887,-3.8278838744091956,1.7988906493115167,-4.209885439999994,20.731825320619627,-14.490948019490311,2.8133872618603606,2,-0.9600028991699219,0.564994812011733,0.4224987030029439,-1.2500038146972514,-1.3500061035155966,2,0.012189175648967154,1.827581489568809,103.5999984741211,1.499980926659261,104.9499969482422,6.249957084819541,104.5999984741211,0.012189175648967154
4669,2018-02-22,101.75,102.75,101.5,102.3499984741211,769082.0,-0.007801102174068486,-1.2727304253740142,1.333338984774974,41.743121031970325,41.32004110541873,0.04010449294135299,2.0359528094508335,0.55448442384251,-0.42856533294306587,17.044483631087896,1.25,-3.178321321374412,-1.616999816894534,-7.205328752816186,3.971329119027118,-4.41116428485536,1.1771646510662919,-3.11148697064219,5.8139493621476035,-32.12851947308333,2.794164467960829,2,0.3600006103515625,1.3649978637695312,1.4250011444091797,-0.4500007629394531,-1.5,3,0.011793581800906061,2.047621815645328,102.5500030517578,1.827581489568809,103.5999984741211,1.499980926659261,104.9499969482422,0.011793581800906061
4670,2018-02-23,101.6500015258789,102.1999969482422,101.1999969482422,102.1999969482422,486353.0,-0.000982785986448076,2.636393901982084,0.9166613684625696,45.843824552354405,42.78672481730429,0.778494826726714,1.8529092891226924,0.7501837147177639,-0.3215238634333275,15.917376083479928,1.0,-3.163481766041926,-1.4769985198974638,-6.9181857050427595,3.964188665247832,-4.1975921124701046,1.243595072675177,-2.725028895625101,9.78269522931251,-30.78247812754899,2.7205935925726474,2,1.2999992370605469,1.464996337890625,1.8125,-0.3500022888183594,-2.8100051879882812,4,0.014756517240367417,-1.2727304253740142,101.75,2.047621815645328,102.5500030517578,1.827581489568809,103.5999984741211,0.014756517240367417
4671,2018-02-26,102.4000015258789,103.6500015258789,101.9000015258789,102.5,618577.0,0.007378258620183598,-2.18182259552362,0.18181692075073397,55.182068997942025,45.01763064208059,0.434782378150814,0.8387533841997623,0.10560564224641666,-1.047274385046805,14.56720677805361,2.0,-2.4645182370674803,-0.5319984436035128,-5.770138704177583,4.706141816970558,-3.151068573890541,2.0870716866835153,-3.2000276787649398,32.432516026863425,-11.517760853213737,2.6190701302870334,2,0.775001525878892,0.714996337890625,1.5674972534179688,-0.6750030517578125,-0.0500030517578125,0,-0.00537112347228641,2.636393901982084,101.6500015258789,-1.2727304253740142,101.75,2.047621815645328,102.5500030517578,-0.00537112347228641
4672,2018-02-27,102.4499969482422,103.0999984741211,101.8499984741211,102.8000030517578,331767.0,0.000488236539241349,1.6315874010183267,3.500114442663941,48.881769201219235,45.84064275214633,0.7541090639914785,0.5366800401917402,0.1692670579183897,-1.0804669969486866,13.71046715407767,1.25,-1.6562527342021696,-0.3045028686523352,-5.341641054519542,4.732635317214871,-2.8230719615859385,2.214066224281268,-2.986021932942478,51.02031283573195,5.608993029660702,2.518569092933606,2,1.0500030517577983,0.6650009155273295,2.192504882812486,-0.5749969482422017,0.05000305175779829,1,0.00780871718485221,-2.18182259552362,102.4000015258789,2.636393901982084,101.6500015258789,-1.2727304253740142,101.75,0.00780871718485221
4673,2018-02-28,102.9499969482422,103.0999984741211,101.8499984741211,102.6500015258789,413382.0,0.004880429623171256,3.166677263074908,-0.8571148312844419,66.31406304900328,48.15403146638884,0.45040223978956817,-0.2933975881424402,-0.14734840117073134,-1.5430222861981662,12.807428256244435,1.25,-1.0450620403119757,0.3954971313476676,-4.242030299490693,5.033024562186029,-1.9232665840715129,2.714260846766848,-3.232580811484155,71.42843797002473,20.05206031584092,2.3187637154191805,2,0.5500030517577983,0.16500091552732954,1.6925048828124858,-1.0749969482422017,0.75,2,-0.021855270196182497,1.6315874010183267,102.4499969482422,-2.18182259552362,102.4000015258789,2.636393901982084,101.6500015258789,-0.021855270196182497
4674,2018-03-01,101.3499984741211,103.0,101.0500030517578,102.8499984741211,593539.0,-0.015541510651287394,1.1666596024244638,-5.000076295109246,62.45211892746392,49.94121003353867,1.7657901598997228,0.8168602021359561,1.567386214568586,0.0719250796499864,11.027005043823742,1.9499969482422017,-0.5400829976509414,-0.8670013427734347,-4.721643965798265,2.9876412802513954,-2.7943226542858497,1.0603199687389804,-1.3892788607630564,11.538292247063898,-43.29172577876763,1.9273213115124137,3,2.0750045776367045,1.7649993896484375,3.555002212524414,0.5250015258789062,3.0500030517578125,3,-0.0014800348114183404,3.166677263074908,102.9499969482422,1.6315874010183267,102.4499969482422,-2.18182259552362,102.4000015258789,-0.0014800348114183404
4675,2018-03-02,99.3000030517578,100.5,98.72000122070312,100.4000015258789,562742.0,-0.020226891497060473,1.7384693033164509,0.7333323160807387,46.946578445127365,49.850697946158625,3.3357038846266676,2.5195439015730727,3.714208454323952,2.1378741803539896,11.018975763089017,2.6299972534179688,-0.3397992049993235,-2.614496994018566,-6.382502151839745,1.1535081638026128,-4.498499572929148,-0.7304944151079837,6.5,11.764742295162861,-42.0135326837479,1.8840025789105859,3,2.5099983215332173,3.814994812011733,5.707498550415053,2.5749969482422017,4.599998474121108,4,0.009566937754745375,1.1666596024244638,101.3499984741211,3.166677263074908,102.9499969482422,1.6315874010183267,102.4499969482422,0.009566937754745375
4676,2018-03-05,100.9499969482422,101.3000030517578,99.16000366210938,99.54000091552734,378687.0,0.016616252223319528,1.0284275192270977,-1.2818163532830682,51.22806679398411,50.76748959516357,1.1830507408410398,0.7214558914966034,2.1967177738011543,0.5159856577905799,11.627285529941766,2.1399993896484233,-0.37965497648428936,-0.8470027923583814,-4.5794880612187825,2.8854824765020197,-2.713245426788589,1.0192398420718263,4.708406066894497,50.91317639066737,-2.2578591905076024,1.8662426344302019,3,0.23500442504881391,2.1650009155273295,4.05750465393065,0.9250030517577983,3.8500061035155966,0,-0.0209014430325678,1.7384693033164509,99.3000030517578,1.1666596024244638,101.3499984741211,3.166677263074908,102.9499969482422,-0.0209014430325678
4677,2018-03-06,102.9000015258789,103.0999984741211,101.6500015258789,102.0500030517578,555098.0,0.0193165392430521,1.3200092774003747,0.6028374934392473,53.04054977078277,52.40357341887193,-0.9797184079980639,-1.0998559407147894,0.38913350057151774,-1.4070628008342112,10.602638966274123,2.150001525878892,-0.431694868098603,0.9855018615722599,-2.729612570203855,4.700616293348375,-0.8720553543158047,2.8430590774603246,2.6196334533691186,95.43385676586628,44.12754286256735,1.8575572158880584,3,-1.7150001525878906,0.214996337890625,2.1075000762939453,-1.0250015258789062,1.7999954223632955,1,-0.00534502471916376,1.0284275192270977,100.9499969482422,1.7384693033164509,99.3000030517578,1.1666596024244638,101.3499984741211,-0.00534502471916376
4678,2018-03-07,103.5,103.9000015258789,102.1999969482422,102.5,652925.0,0.00583088887486749,-1.124997615823324,1.1764727001821886,46.743295915139974,52.95914840589079,-1.598933223742634,-1.7336064369055606,-0.0869055183189289,-1.983527698439758,10.107341590175357,1.7000045776367045,-0.5534159896132707,1.5505004882812443,-2.212618393838156,5.3136193704006445,-0.33105895277844866,3.4320599293409373,1.883642304077128,92.27796327580849,43.34003816810296,1.8815594410597,3,-2.1899986267089844,-0.38500213623046875,1.5075016021728516,-1.625,1.1999969482422017,2,-0.009661835748792313,1.3200092774003747,102.9000015258789,1.0284275192270977,100.9499969482422,1.7384693033164509,99.3000030517578,-0.009661835748792313
4679,2018-03-08,104.8000030517578,105.4000015258789,103.5500030517578,103.5500030517578,483800.0,0.012560415959012472,-1.9599975585937728,1.25,50.70923693518735,53.49974978176111,-2.705284766901684,-2.71108176458894,-1.2204640993415978,-3.2529972080027534,9.14433139952192,1.9000015258789062,-0.4095419736136847,2.5575035095214673,-1.130781504367377,6.245788523410312,0.7133610025770452,4.4016460164658895,-6.080001831054673,91.01798732469788,44.84500347202234,1.8441425069444226,3,-2.7400016784667827,-1.685005187988267,0.3924980163574361,-2.9250030517577983,0.1999969482422017,3,-0.010496241140110829,-1.124997615823324,103.5,1.3200092774003747,102.9000015258789,1.0284275192270977,100.9499969482422,-0.010496241140110829
4680,2018-03-09,105.6999969482422,105.9000015258789,104.4000015258789,104.5500030517578,342653.0,0.008587727769816311,-1.0689698717206688,0.9199951171875227,52.55973069499978,53.208378859211976,-3.3194466122034925,-3.175309063321052,-1.9443146341579478,-4.104140391433006,7.841481783592946,1.5,-0.01758033047811125,3.077497482299819,-0.3720591484125322,6.52705411301217,1.3527191669436434,4.802275797655994,-6.846395721435556,97.0325720915756,53.47773046765022,1.7247783153561724,3,-3.389995574951186,-3.059997558593764,-0.4824981689453267,-3.799999237060561,-0.8999938964844034,4,-0.012298916366098478,-1.9599975585937728,104.8000030517578,-1.124997615823324,103.5,1.3200092774003747,102.9000015258789,-0.012298916366098478
4681,2018-03-12,105.5500030517578,106.5,105.25,106.3499984741211,360340.0,-0.0014190529878430613,1.2727304253740142,-0.6956518854655898,57.24910162997071,54.13808246240659,-2.9900732566919004,-2.736375013946869,-1.6166110717225592,-3.921639195720303,6.935722390845648,1.25,0.33362024893006037,2.6550033569335767,-0.8165193789318153,6.126526092798969,0.9192419890008807,4.390764724866273,-6.4145458129882655,80.41242789433335,37.098311159874314,1.7357613679326966,3,-2.940002441406236,-3.610004425048814,-0.38250350952147016,-3.6500053405761577,-0.40000152587889204,0,-0.015632415709829872,-1.0689698717206688,105.6999969482422,-1.9599975585937728,104.8000030517578,-1.124997615823324,103.5,-0.015632415709829872
4682,2018-03-13,104.8000030517578,105.9000015258789,104.1500015258789,105.6500015258789,391452.0,-0.007105636933352089,1.5925955229532007,1.0625041723490076,58.55514697776849,53.27598067671383,-2.091625650228494,-1.7450579514928108,-0.6974986739510456,-3.135179515020539,6.108681626985277,1.75,0.5771835389680433,1.695003128051738,-1.6992486154276065,5.089254871531082,-0.002122743687934303,3.39212899979141,-5.222673247314432,60.46521530845752,13.704095793197446,1.6971258717396756,3,-2.190002441406236,-2.860004425048814,-0.2200031280517436,-2.9000053405761577,0.1999969482422017,1,0.0,1.2727304253740142,105.5500030517578,-1.0689698717206688,105.6999969482422,-1.9599975585937728,104.8000030517578,0.0
4683,2018-03-14,105.1999969482422,105.8000030517578,104.4000015258789,104.8000030517578,405049.0,0.003816735542334415,-1.3333418104599029,-0.4705818994534009,63.52943218020486,53.3956821492406,-2.390253553158587,-1.9953254779797334,-0.9847213195388207,-3.477495688939584,6.157328415517598,1.400001525878892,0.5724252577725792,1.934997177124032,-1.5406467070027219,5.410641061250786,0.19717523506065504,3.672819119187409,-5.2073069320654355,55.93205435238081,3.8265128630144503,1.7378219420633758,3,-2.589996337890639,-3.2599983215332173,-1.4349975585937642,-3.299999237060561,0.900001525878892,2,-0.004752851848902617,1.5925955229532007,104.8000030517578,1.2727304253740142,105.5500030517578,-1.0689698717206688,105.6999969482422,-0.004752851848902617
4684,2018-03-15,105.5,106.5,105.1500015258789,105.6999969482422,580955.0,0.0028517401184469104,-2.0000169543250483,-0.5,64.86488874906533,55.386605516344815,-2.2793718863838137,-2.3239035982758764,-1.17742518302056,-3.7447948909068316,6.318110535614924,1.3499984741210938,0.7189426071707175,2.1775001525878963,-1.4099738335603433,5.764974138736136,0.3837631595137765,3.971237145662016,-5.116871384793839,57.44678088040024,-0.011807260594117963,1.7937369930741192,3,-2.6699981689453125,-3.5600013732910156,-1.470001220703125,-3.6000022888183594,0.6500015258789062,3,-0.007582967315239775,-1.3333418104599029,105.1999969482422,1.5925955229532007,104.8000030517578,1.2727304253740142,105.5500030517578,-0.007582967315239775
4685,2018-03-16,105.0500030517578,105.9000015258789,104.3499984741211,105.1999969482422,839990.0,-0.004265373916987669,1.0,0.749980926222718,60.47433833698101,56.41396902112225,-1.037015549041726,-1.937817779270702,-0.6602194319885655,-3.2362765713721586,6.345419089488183,1.5500030517578125,0.5546166139409223,1.7050029754638558,-1.9216380681093312,5.331644019037043,-0.10831754632273771,3.5183234972504493,-4.299862153464005,38.29796213869863,-21.40398121670588,1.8133205217865924,3,-0.9750022888183452,-3.110004425048814,-1.3950042724609233,-3.1500053405761577,-0.45000457763670454,4,-0.0004759928634476829,-2.0000169543250483,105.5,-1.3333418104599029,105.1999969482422,1.5925955229532007,104.8000030517578,-0.0004759928634476829
4686,2018-03-19,104.3000030517578,105.75,103.75,105.0,568409.0,-0.007139457193832466,-1.2222184546263721,4.666836215665538,56.92887448222874,56.846005100171794,0.26614415924296964,-1.305968149135694,0.15288374811422045,-2.47798663240782,5.96687958517499,2.0,0.5464750153663545,0.987502670288066,-2.589893798501805,4.564899139077937,-0.8011955641068624,2.7762009046829945,-3.2048706073616273,20.000110973010845,-39.114594331205566,1.7886982343949327,3,0.04999542236329546,-1.840003967285142,-1.185005187988267,-2.4000053405761577,2.4499969482422017,0,0.004793863714000812,1.0,105.0500030517578,-2.0000169543250483,105.5,-1.3333418104599029,105.1999969482422,0.004793863714000812
4687,2018-03-20,104.4000015258789,104.75,103.8499984741211,104.25,400991.0,0.0009587581130892087,1.1176544506377288,-0.2142888283378703,55.598484486964786,57.829914941485676,0.44845683954154936,-1.4155345806217383,0.053975653779048116,-2.57940819125173,6.302375142525007,0.9000015258789062,0.9776704787286974,1.0475009918212947,-2.5611841293389404,4.65618611298153,-0.7568415687588157,2.851843552401405,-2.9805770281464987,23.636419122869317,-32.519453438078045,1.804342560580116,3,0.625,-1.7900009155273438,-1.285003662109375,-2.5000038146972656,9.449996948242188,1,0.007183907940979228,-1.2222184546263721,104.3000030517578,1.0,105.0500030517578,-2.0000169543250483,105.5,0.007183907940979228
4688,2018-03-21,103.8000030517578,105.1500015258789,103.6500015258789,104.3499984741211,389855.0,-0.005747111737085309,-2.5294181005466245,-3.6665988505163454,60.251087430497165,58.89012055207566,1.224226514026725,-0.7558399837980119,0.6561744345393663,-1.9883279983278044,6.471593028629746,1.5,1.240987078434074,0.3850025177001868,-3.2084277665457677,3.9784328019461412,-1.4117126244227904,2.181717659823164,-2.075744023889328,5.263214252251512,-54.20101838841239,1.7967151421229757,3,1.2749977111816548,-1.1900024414062358,-0.685005187988267,-1.9000053405761577,10.199996948242202,2,0.011560663901366564,1.1176544506377288,104.4000015258789,-1.2222184546263721,104.3000030517578,1.0,105.0500030517578,0.011560663901366564
4689,2018-03-22,102.9499969482422,104.0,102.25,103.3000030517578,759242.0,-0.008188883222785215,1.0,0.6363800302403292,66.97673989476388,60.492010463160554,1.9938908630160626,0.19887267948094234,1.4598636581269346,-1.157861937875552,6.458761411373347,1.75,1.3258310475439572,-0.5250034332275249,-4.040608424491921,2.9906015580368717,-2.28280592885973,1.2327990624046805,-0.9391934620458358,19.177990564638055,-44.40647923637421,1.7578024956322011,3,1.4250030517577983,-0.3399963378906392,-0.07249832153321734,-1.049999237060561,12.100006103515597,3,0.030597393096209125,-2.5294181005466245,103.8000030517578,1.1176544506377288,104.4000015258789,-1.2222184546263721,104.3000030517578,0.030597393096209125
4690,2018-03-23,103.1500015258789,103.8000030517578,101.1999969482422,102.0,621262.0,0.0019427351487659728,1.1224499964188637,-3.285661347981782,61.82798742215745,61.000775551181306,1.557966957036001,0.12332938139309135,1.1826733964002614,-1.3908123743042466,6.495684988547056,2.6000061035155966,1.4903226164949785,-0.39999885559082315,-3.814211443939783,3.0142137327581366,-2.107105149765303,1.3071074385836567,3.3499984741210938,42.85721471952335,-21.407655557303123,1.7071062941744815,3,0.6999969482421875,-0.5400009155273438,-0.847503662109375,-1.2500038146972656,10.949996948242188,4,0.02908385802832325,1.0,102.9499969482422,-2.5294181005466245,103.8000030517578,1.1176544506377288,104.4000015258789,0.02908385802832325
4691,2018-03-26,101.8499984741211,103.6500015258789,101.4499969482422,103.0999984741211,578840.0,-0.01260303473123714,-1.1463427342220793,-1.086955079511454,43.930613915319874,59.37582743313145,2.5456300391298043,1.4545926019164028,2.390404961907109,-0.14282618572784145,6.999197284855399,2.2000045776367045,1.4627729476773084,-1.672501754760745,-5.134244852099641,1.7892413425781513,-3.4033733034302003,0.05836979390871022,4.5440014648437455,16.455715761924235,-42.05440800481925,1.7308715486694495,3,2.0,0.7600021362304688,0.4524993896484375,0.049999237060546875,12.800003051757812,0,0.02700049132252813,1.1224499964188637,103.1500015258789,1.0,102.9499969482422,-2.5294181005466245,103.8000030517578,0.02700049132252813
4692,2018-03-27,103.25,104.25,103.0,103.8000030517578,426729.0,0.013745719654916222,-1.380945460886751,0.4400024414062386,48.677248250082755,57.72558477422899,1.0087157774434274,0.12395347161945836,0.9124976516633296,-1.572062855303642,7.436480569424211,2.4000015258789062,1.355697522648299,-0.31250038146973225,-3.7403861157776532,3.1153853528381887,-2.0264432486236927,1.4014424856842282,3.0401198791503816,51.898751291683794,-2.243306220021182,1.7139428671539614,3,0.5999984741210938,-0.6399993896484375,-0.8975009918212891,-1.3500022888183594,11.400001525878906,1,0.03389830508474567,-1.1463427342220793,101.8499984741211,1.1224499964188637,103.1500015258789,1.0,102.9499969482422,0.03389830508474567
4693,2018-03-28,100.6999969482422,101.9499969482422,99.95999908447266,101.9499969482422,888552.0,-0.024697366118719644,2.1839965820312726,2.2727146622278296,30.841087509893498,53.945162414321004,3.1885785472370145,2.6316767834395023,3.3614168925693946,0.9399669923109428,8.352115834973274,3.2900009155273438,1.1029167152689894,-2.750003433227519,-6.402833434459154,0.9028265680041159,-4.57641843384333,-0.9235884326117088,5.488320472290013,17.249363772655094,-30.89682554319935,1.8264150006158155,3,2.2300033569335795,1.9100036621093608,1.6525020599365092,1.200000762939439,14.650001525878892,2,0.13058591781922035,-1.380945460886751,103.25,-1.1463427342220793,101.8499984741211,1.1224499964188637,103.1500015258789,0.13058591781922035
4694,2018-03-29,101.1999969482422,101.6999969482422,100.6999969482422,101.1999969482422,577320.0,0.004965243447395462,1.0,-0.0,28.155346278115857,50.35416329666933,2.251217770786198,2.234422874076728,2.7479400356477726,0.3941370812737688,9.076895072344254,1.0,0.8755599740753865,-2.2425033569335824,-5.9140561834719705,1.4290494696048057,-4.078279770202769,-0.40672694366439544,4.739187738847633,28.904372940375474,-12.518604491829628,1.8357764132691905,3,1.6550025939941264,1.4100036621093608,1.1525020599365092,1.0700035095214702,14.200004577636705,3,0.12648224740860647,2.1839965820312726,100.6999969482422,-1.380945460886751,103.25,-1.1463427342220793,101.8499984741211,0.12648224740860647
4695,2018-04-03,100.25,100.75,99.5999984741211,100.25,444845.0,-0.009387321906027979,1.3000030517578125,0.0,26.126125506907783,46.93163563274478,2.7365031786802945,3.4353737906394883,3.50982957913763,1.3010965169664814,9.029728918905485,1.599998474121108,0.49359202373645417,-3.2400001525878963,-6.704650989242751,0.2246506840669582,-4.972325570915331,-1.507674734260462,5.450017262985142,13.97852285125967,-21.582581044405515,1.732325418327429,4,2.125,2.3600006103515625,2.362499237060547,2.375,15.400001525878906,1,0.14763095313474106,1.0,101.1999969482422,2.1839965820312726,100.6999969482422,-1.380945460886751,103.25,0.14763095313474106
4696,2018-04-04,98.83999633789062,100.8000030517578,98.1999969482422,100.5999984741211,551808.0,-0.014064874435006258,1.407400474008984,-100.0,24.65985644294058,43.494010294519875,3.6772587266923438,4.932066042570838,4.743701024654641,2.6642168320340005,9.541336945826162,2.6000061035155966,-0.009500244792803869,-4.544503784179682,-8.436909069901887,-0.6520984984574767,-6.4907064270407915,-2.598301141318572,6.494019797762675,10.578496972203586,-20.930530217994523,1.9462026428611054,4,2.835002899169922,3.5100021362304688,4.192502975463867,3.785003662109375,17.01000213623047,2,0.1543909621775299,1.3000030517578125,100.25,1.0,101.1999969482422,2.1839965820312726,100.6999969482422,0.1543909621775299
4697,2018-04-05,102.3499984741211,102.5,100.1999969482422,100.5999984741211,642810.0,0.03551196141520796,1.2439020759365393,-0.99431697494874,40.416963607267704,41.29021875860549,-0.172228792004546,1.4532555223407826,1.0882740067712149,-0.8224375862079967,10.561562815139071,3.660003662109375,-0.35836269047547376,-1.0070014953613224,-4.921528270997314,2.907525280274669,-2.964264883179311,0.9502618924566661,2.413296126539322,96.51159489718066,65.2791095606377,1.957263387817993,4,-1.125,0.0,0.7950019836425781,0.33499908447265625,13.599998474121108,3,0.12017589873113521,1.407400474008984,98.83999633789062,1.3000030517578125,100.25,1.0,101.1999969482422,0.12017589873113521
4698,2018-04-06,102.5,102.8499984741211,101.3499984741211,101.75,480771.0,0.0014655742854439158,1.0689698717206688,0.42857142857142855,39.80979401694428,38.27166921662553,-0.5878468118656173,1.2906684960222776,0.8109349875137042,-0.9455870152264936,11.330451654914352,1.5,-0.624624720690079,-0.806999969482419,-4.739341426935695,3.125341487970857,-2.773170698209057,1.159170759244219,1.7382307884669643,92.47315356407456,61.889833744824315,1.9661707287266406,4,-1.2750015258789062,-0.15000152587890625,0.8074989318847656,0.3849983215332031,13.050003051757798,4,0.11853660025247703,1.2439020759365393,102.3499984741211,1.407400474008984,98.83999633789062,1.3000030517578125,100.25,0.11853660025247703
4699,2018-04-09,103.6999969482422,103.6999969482422,102.5500030517578,102.75,465050.0,0.011707287299923985,1.4210475593889913,1.2666625976562689,45.63670114603553,36.472637408167536,-1.8665565597372904,0.004254581803479596,-0.4615594177435156,-2.1033381769660338,11.397903369623597,1.1999969482422017,-0.866649604129023,0.44799728393556393,-3.426768776392109,4.322763344263237,-1.4893857462282796,2.3853803140994074,0.05517513300678445,100.0,67.48468772448254,1.9373830301638395,4,-2.474998474121108,-1.349998474121108,-0.3924980163574361,-0.8149986267089986,12.900001525878892,0,0.11234331599540481,1.0689698717206688,102.5,1.2439020759365393,102.3499984741211,1.407400474008984,98.83999633789062,0.11234331599540481
4700,2018-04-10,104.4000015258789,104.5,103.6500015258789,104.0,300989.0,0.006750285421764035,1.8333354526149817,0.42105559035640805,50.324248824792875,37.18304128699787,-2.6491927885833206,-0.8412682656963852,-1.2516005193831745,-2.769530939544694,11.14196396229315,0.8499984741210938,-1.127488975910893,1.2130016326904354,-2.530240004204657,4.956243269585528,-0.6586191857571038,3.0846224511379745,-6.2000045776367045,98.41272340188482,61.65756401742914,1.8716208184475456,4,-3.0500030517578125,-2.0500030517578125,-1.1300010681152344,-1.5150032043457031,10.900001525878892,1,0.10536398313436135,1.4210475593889913,103.6999969482422,1.0689698717206688,102.5,1.2439020759365393,102.3499984741211,0.10536398313436135
4701,2018-04-11,103.9000015258789,104.4000015258789,103.1999969482422,104.0999984741211,510073.0,-0.004789271960652819,1.9999999999999645,-0.4999904632932156,48.419724126888894,37.154427495531884,-2.0426227024259305,-0.49668564710739815,-0.8444679537519875,-2.235089954853464,10.718282127696083,1.2000045776367045,-1.4261180108782412,0.795501708984375,-2.7982000160931477,4.389203434061898,-1.0013491535543864,2.5923525715231364,-5.574004516601548,86.04655701637652,45.66433786785941,1.796850862538762,4,-2.5500030517578125,-1.5500030517578125,-1.4375019073486328,-0.9850006103515625,11.400001525878892,2,0.11308950748257085,1.8333354526149817,104.4000015258789,1.4210475593889913,103.6999969482422,1.0689698717206688,102.5,0.11308950748257085
4702,2018-04-12,104.8000030517578,105.0999984741211,103.1999969482422,103.9000015258789,514003.0,0.008662189727251635,1.5333482531140614,-4.500076295109412,53.10173204018774,39.627832443342356,-3.016892755463587,-1.472165883326511,-1.8191220682453348,-3.1142279091340157,10.682500964194617,1.900001525878892,-1.6401655710230614,1.695503234863267,-1.8981984902142557,5.28920495994079,-0.10134762767549432,3.4923540974020284,-6.350525982665985,92.00012207031212,45.226810238390264,1.796850862538762,4,-3.1500053405761577,-2.4500045776367045,-2.650003433227525,-1.8850021362304545,10.349998474121108,3,0.10543888454760841,1.9999999999999645,103.9000015258789,1.8333354526149817,104.4000015258789,1.4210475593889913,103.6999969482422,0.10543888454760841
4703,2018-04-13,104.6999969482422,105.1500015258789,104.25,104.9499969482422,344089.0,-0.0009542566851472589,1.7691964600109196,-0.27777730682830093,55.69289876798143,42.687560497771855,-2.55891413963397,-1.48782048225695,-1.827095734325809,-2.965785443269553,10.635784477833052,0.9000015258789062,-1.5574976656569106,1.6204971313476761,-1.918363532483994,5.159357795179346,-0.14893320056816606,3.3899274632635183,-5.9844990229492225,82.69212147177039,31.088612130830036,1.7694303319158362,4,-3.024997711181655,-2.349998474121108,-2.5499973297119283,-1.784996032714858,9.900001525878892,4,0.1074498598654341,1.5333482531140614,104.8000030517578,1.9999999999999645,103.9000015258789,1.8333354526149817,104.4000015258789,0.1074498598654341
4704,2018-04-16,104.6999969482422,105.3000030517578,104.5,104.6999969482422,247242.0,0.0,-3.000076295109128,-0.0,55.10874512476337,45.90785156642248,-2.2464683204471925,-1.6346363758701017,-1.9743754713126833,-2.9288327069454425,10.271985168620779,0.8000030517577983,-1.6258326711138125,1.6604972839355554,-1.7798815159771948,5.100876083848306,-0.0596921160208268,3.3806866838919376,-5.598428806914072,71.4283638266035,17.94526482116933,1.7201893999563773,4,-2.9499969482422017,-2.349998474121108,-2.4874973297119283,-1.784996032714858,9.700004577636705,0,0.10362947869883166,1.7691964600109196,104.6999969482422,1.5333482531140614,104.8000030517578,1.9999999999999645,103.9000015258789,0.10362947869883166
4705,2018-04-17,105.0,105.75,104.6500015258789,105.0,455933.0,0.0028653587440514716,-2.142866485013624,0.0,61.1150206241019,49.958425364329294,-2.0135750670534804,-2.04334074789665,-2.3325545044915117,-3.1841748901020566,10.210512932698643,1.0999984741210938,-1.2434394230860022,1.9630004882812528,-1.4712938173111354,5.397294793873641,0.24585333548506583,3.68014764107744,-5.402557065837499,70.5882704931274,11.908338975041893,1.717147152796192,4,-2.0250015258789062,-2.6500015258789062,-2.4125003814697266,-1.8850021362304688,10.199996948242202,1,0.11047617594401049,-3.000076295109128,104.6999969482422,1.7691964600109196,104.6999969482422,1.5333482531140614,104.8000030517578,0.11047617594401049
4706,2018-04-18,104.8000030517578,105.75,104.6999969482422,105.25,390522.0,-0.0019047328404019348,-2.230733115800938,-100.0,55.9753318517699,51.68713294705177,-0.9825711044562979,-1.9014529062011007,-2.128169391714934,-2.9327220604065047,10.443014488233796,1.0500030517577983,-0.8466917926559461,1.7380035400390454,-1.7419781926052167,5.217985272683308,-0.001987326283085622,3.4779944063611765,-4.587304411011544,62.74526230126123,3.0750562159332375,1.73999086632213,4,-1.2500038146972514,-2.4500045776367045,-2.3250026702880717,-1.685005187988267,11.199996948242202,2,0.10019083677711671,-2.142866485013624,105.0,-3.000076295109128,104.6999969482422,1.7691964600109196,104.6999969482422,0.10019083677711671
4707,2018-04-19,105.1500015258789,105.6500015258789,104.75,104.9499969482422,477493.0,0.0033396799993246074,-2.00001271568989,-0.44445763114165865,70.65923704722212,55.11484883930486,-0.9986377591528139,-2.3108613861840013,-2.3809679309841982,-3.2338165214686114,10.688080716734591,0.9000015258789062,-0.2819115975037789,2.050502014160159,-1.5055210188611028,5.606525047181421,0.27249049764952815,3.82851353067079,-4.383572749207275,60.000101725260414,-4.828021352809991,1.7780115165106336,4,-1.0,-2.8000030517578125,-2.875001907348633,-2.035003662109375,10.949996948242188,3,0.09652878153673483,-2.230733115800938,104.8000030517578,-2.142866485013624,105.0,-3.000076295109128,104.6999969482422,0.09652878153673483
4708,2018-04-20,105.0,105.5,104.6500015258789,105.1500015258789,351199.0,-0.0014265480142859888,1.0,-0.749990463475163,68.23415621348215,57.625677180132264,-0.5103907260610328,-2.17801770657897,-2.206040771467187,-3.056842377297855,10.776180256924203,0.8499984741210938,0.482745286207134,1.8405006408691378,-1.8046654839021272,5.485666765640403,0.01791757848350528,3.6630837032547703,-3.7352141009955346,40.0,-28.158899103244778,1.8225830623856327,4,-0.5250015258789062,-2.6500015258789062,-2.7250003814697266,-1.8850021362304688,9.400001525878906,4,0.0966666811988468,-2.00001271568989,105.1500015258789,-2.230733115800938,104.8000030517578,-2.142866485013624,105.0,0.0966666811988468
4709,2018-04-23,106.0999984741211,106.3499984741211,104.8499984741211,104.8499984741211,357157.0,0.010476175944010402,-1.4,-8.333248563145313,77.6726121003326,60.664384210747784,-1.3791829828139441,-3.1936669793338126,-3.143379225886207,-4.115214389953195,11.311536726353152,1.5,0.8682967534304282,2.782999038696289,-1.0891930419852969,6.655191119377875,0.8469029983555032,4.719095079037075,-4.386691165017069,85.29409124772239,9.857010903804706,1.936096040340792,4,-1.3250007629394531,-3.75,-3.8249988555908203,-2.9850006103515625,7.25,0,0.08011310200040422,1.0,105.0,-2.00001271568989,105.1500015258789,-2.230733115800938,104.8000030517578,0.08011310200040422
4710,2018-04-24,106.1500015258789,106.5999984741211,105.3499984741211,105.9499969482422,401420.0,0.0004712823042123393,1.2727304253740142,0.16000366210936362,89.6850912253817,65.24942499946921,-1.2905591334800306,-3.169917092666253,-2.9997075392508634,-4.13006290489723,11.438623149851008,1.25,1.2866068065389982,2.683002090454096,-1.3892118997293323,6.755216080637524,0.6468950953623818,4.71910908554581,-3.8802912769728266,76.92319730818889,-6.440541601360721,2.036106995091716,4,-1.2500038146972656,-3.7500038146972656,-3.7650012969970703,-3.035003662109375,6.5,1,0.07772020613667796,-1.4,106.0999984741211,1.0,105.0,-2.00001271568989,105.1500015258789,0.07772020613667796
4711,2018-04-25,104.5999984741211,106.1500015258789,104.4000015258789,105.5,456575.0,-0.014602006872132978,-1.6923171726538062,-4.499904634751417,65.5172087208532,66.62892240843205,0.4125663964786952,-1.479165052562962,-1.3345236086279755,-2.4912897082737686,11.386915144842941,1.75,1.5005761236565434,0.9954990386962947,-3.032293145526154,5.023291222918743,-1.0183970534149296,3.009395130807519,-1.7240478736849099,9.09078298503943,-69.61040295146282,2.0138960921112217,4,0.8250007629394531,-2.200000762939453,-1.592498779296875,-1.4850006103515625,10.550003051757812,2,0.10133841901291829,1.2727304253740142,106.1500015258789,-1.4,106.0999984741211,1.0,105.0,0.10133841901291829
4712,2018-04-26,106.75,106.8000030517578,104.0999984741211,104.5999984741211,540334.0,0.020554508195435917,1.3999959310033983,-2.3888865341414824,72.97293507684651,68.54892644275037,-1.5999957937486329,-3.5347388695395807,-3.358105230407517,-4.530814737702002,11.771825256678078,2.7000045776367045,1.638550464852358,2.9705005645751896,-1.2898620559839173,7.230863185134297,0.8403192542956361,5.100681874854743,-3.3526826972479284,98.14803825993637,20.313621442071266,2.130181310279554,4,-1.2999992370605469,-4.25,-3.345001220703125,-3.6350021362304688,6.449996948242202,3,0.08665105386416871,-1.6923171726538062,104.5999984741211,1.2727304253740142,106.1500015258789,-1.4,106.0999984741211,0.08665105386416871
4713,2018-04-27,113.8499984741211,113.8499984741211,109.3000030517578,109.4000015258789,1089152.0,0.06651052434773863,1.0449431652579486,2.069764553503309,83.49831775813894,71.70332340201433,-8.119415428774673,-10.117804837131047,-10.291707832006153,-11.474416321010494,11.853323481621214,7.099998474121094,2.0517791568769326,9.412998962402341,3.4393504397672245,15.386647485037457,6.42617470108479,12.399823223719892,-9.908251451528102,100.0,23.937921035120638,2.986824261317557,4,-4.875,-7.825000762939453,-10.03249740600586,-10.735000610351562,0.9500045776367045,4,0.019762846114674604,1.3999959310033983,106.75,-1.6923171726538062,104.5999984741211,1.2727304253740142,106.1500015258789,0.019762846114674604
4714,2018-04-30,114.0,114.25,113.0999984741211,114.0999984741211,682956.0,0.0013175364768494013,4.749985694939824,-0.022471582628971146,82.87667617901475,74.12128513033798,-7.6119582165455455,-9.760099561707136,-10.345898797484935,-11.470670415114967,11.976268605671692,1.1500015258789062,2.3504341270664497,8.92300033569336,1.7810994678560945,16.064901203530624,5.352049901774734,12.493950769611985,-9.900001525878906,97.53694618308589,23.298179837490267,3.5709504339186307,4,-4.825000762939453,-7.775001525878906,-10.157499313354492,-10.885002136230469,0.6999969482422017,0,0.003508785314727314,1.0449431652579486,113.8499984741211,1.3999959310033983,106.75,-1.6923171726538062,104.5999984741211,0.003508785314727314
4715,2018-05-02,115.0500030517578,116.9499969482422,113.9000015258789,115.0999984741211,738719.0,0.00921055308559482,-1.5957424704320309,0.49996185244540037,86.79864413471437,77.5460976062207,-7.919241038260978,-10.165672243747352,-11.29397423571423,-12.351595159294916,11.920869181319837,3.0499954223632955,2.6769965231303274,9.233003234863261,1.1872012000802528,17.27880526964627,5.210102217471757,13.255904252254766,-8.920004272460929,85.21405352451332,11.953816166914507,4.022901017391503,5,-4.525005340576158,-7.475006103515597,-11.557502746582017,-11.935005187988267,-1.6000061035155966,2,-0.014776223664000443,4.749985694939824,114.0,1.0449431652579486,113.8499984741211,1.3999959310033983,106.75,-0.014776223664000443
4716,2018-05-03,114.0999984741211,115.1999969482422,113.8499984741211,115.1500015258789,527810.0,-0.008257319012928033,1.3478358941697515,21.001983824196685,80.59205028165994,78.64974352115823,-6.158983058259608,-8.446885242330993,-10.262262877347496,-11.221630240393708,11.376056692219025,1.349998474121108,3.0390786881869047,7.519998550415039,-0.6334898895564578,15.673486990386536,3.4432543304292977,11.59674277040078,-5.806000061035164,77.82102091404305,6.644930030191276,4.076744219985747,5,-3.575000762939453,-6.525001525878892,-10.869998931884766,-10.985000610351562,-0.900001525878892,3,-0.012708124168564816,-1.5957424704320309,115.0500030517578,4.749985694939824,114.0,1.0449431652579486,113.8499984741211,-0.012708124168564816
4717,2018-05-04,114.6500015258789,115.3000030517578,114.3499984741211,114.5999984741211,555433.0,0.004820359851999134,-2.4545429324455026,-0.04762181564529958,81.78911791131287,80.15585037647276,-5.8331094110870225,-8.462006984019666,-10.678962303748321,-11.600379474691437,11.773735822734974,1.2000045776367045,3.339957345688731,7.455001449584955,-1.1954568298537964,16.105459729023707,3.1297723098655865,11.780230589304324,-4.624803405761725,69.9346763737907,0.20639267055295818,4.325229139719375,5,-4.125003814697266,-7.0750045776367045,-11.420001983642578,-11.535003662109375,-1.0500030517578125,4,0.00436109893890535,1.3478358941697515,114.0999984741211,-1.5957424704320309,115.0500030517578,4.749985694939824,114.0,0.00436109893890535
4718,2018-05-07,114.6500015258789,115.3000030517578,113.75,114.3000030517578,278614.0,0.0,-1.1379284943831853,6.999542264266381,81.78911791131287,80.61323991102611,-4.828021644023181,-7.910672394859219,-10.509060576827622,-11.451657067110148,12.243986094167605,1.5500030517577983,3.807431238263291,6.84750137329101,-2.1155506110728624,15.810553357654882,2.3659753811090667,11.329027365472953,-3.2398436401367263,40.2598354824453,-28.044971760287822,4.481525992181937,5,-4.125003814697266,-7.0750045776367045,-11.420001983642578,-11.535003662109375,0.40000152587889204,0,-0.012647226849878512,-2.4545429324455026,114.6500015258789,1.3478358941697515,114.0999984741211,-1.5957424704320309,115.0500030517578,-0.012647226849878512
4719,2018-05-08,115.3499984741211,115.5,114.4499969482422,114.6500015258789,390891.0,0.006105511896431937,1.1000061035155966,1.9999999999999187,82.24296444324233,79.78633693523287,-4.557153335139162,-8.108876135462921,-11.00172833163478,-11.977232658910594,13.2048645135773,1.0500030517577983,4.1433370917402215,6.964998245239258,-2.3814956174787767,16.311492107957292,2.2917513138802406,11.638245176598275,-2.8318727758789066,49.99999999999978,-17.2717435891717,4.6732469313590155,5,-4.825000762939453,-7.775001525878892,-12.579998016357422,-12.235000610351562,0.9000015258789062,1,-0.0047680574741115755,-1.1379284943831853,114.6500015258789,-2.4545429324455026,114.6500015258789,1.3478358941697515,114.0999984741211,-0.0047680574741115755
4720,2018-05-09,115.4000015258789,115.4499969482422,114.8499984741211,115.1999969482422,299092.0,0.0004334898345839111,3.000050863406038,0.28572207084466633,83.33329334703112,81.76590189369708,-3.528072260956307,-7.686630532622232,-10.836322728371044,-11.889074010157813,14.621438920796606,0.599998474121108,4.592831116008838,6.465001296997073,-3.1838386036182698,16.113841197612416,1.6405813466894017,11.289421247304745,-1.9955015776367162,94.28580147879464,25.349217836229315,4.824419950307674,5,-4.875003814697266,-7.8250045776367045,-12.667501449584961,-12.285003662109375,2.5999984741210938,2,-0.00606589747297126,1.1000061035155966,115.3499984741211,-1.1379284943831853,114.6500015258789,-2.4545429324455026,114.6500015258789,-0.00606589747297126
4721,2018-05-10,115.6500015258789,115.8499984741211,115.25,115.25,198431.0,0.0021663777876461676,-1.9999809265864312,1.9999618539005808,83.22780959371113,82.90533239557092,-2.2862113641127593,-7.390110060199035,-10.887746232498301,-11.998534921942365,15.958507766357751,0.5999984741210938,4.900686039537476,6.1275012969970675,-3.6603798753726124,15.915382469366747,1.2335607108122275,11.021441883181907,-1.5364021776367167,90.4763288780059,19.566251576125993,4.893940586184841,5,-2.5250015258789062,-8.075004577636705,-13.157501220703125,-12.535003662109375,2.1999969482421875,3,-0.019022953295373846,3.000050863406038,115.4000015258789,1.1000061035155966,115.3499984741211,-1.1379284943831853,114.6500015258789,-0.019022953295373846
4722,2018-05-11,115.8499984741211,116.1500015258789,115.3000030517578,115.8499984741211,346129.0,0.0017293294042666219,1.8332994252581727,0.0,84.2270948686711,82.98630763007449,-1.1841511979867079,-7.082970830271137,-10.8843602341625,-12.052688642844686,17.75593374174789,0.849998474121108,5.178221119900982,5.774998474121091,-4.137169160446291,15.687166108688473,0.8189146568373928,10.731082291404789,-1.1691196058789046,87.49988079078625,12.156093557277217,4.956083817283694,5,-0.8250007629394531,-7.275001525878892,-13.837499618530273,-12.735000610351562,1.5500030517578125,4,-0.022874420032649834,-1.9999809265864312,115.6500015258789,3.000050863406038,115.4000015258789,1.1000061035155966,115.3499984741211,-0.022874420032649834
4723,2018-05-14,115.9499969482422,116.1500015258789,114.9000015258789,115.9000015258789,294036.0,0.0008631719934242277,4.5554990420968755,100.0,83.1649473572265,83.01833776098691,-1.0671617974985281,-6.637227525612772,-10.791739415473032,-11.974284583414786,19.569575237086383,1.25,5.966180556231308,5.312496948242199,-4.592200242701125,15.217194139185523,0.3601483527705369,10.26484554371386,1.0,88.23505652468626,13.565397402237295,4.952348595471664,5,-0.599998474121108,-6.799999237060561,-14.162498474121108,-12.83499908447267,-0.9499969482422017,0,-0.02026734399286012,1.8332994252581727,115.8499984741211,-1.9999809265864312,115.6500015258789,3.000050863406038,115.4000015258789,-0.02026734399286012
4724,2018-05-15,115.5500030517578,116.3499984741211,115.1999969482422,115.8000030517578,412697.0,-0.0034497102803974222,-1.4210247349824472,-5.000457805583807,80.92104833872486,82.36527156143252,-0.47402691962692245,-5.673588598939574,-10.148222173082658,-11.423068029747455,21.583912769587418,1.150001525878892,6.54751659684716,4.370002746582017,-5.352266727827441,14.092272220991475,-0.4911319906227192,9.231137483786753,1.3589939880371418,46.66697184244697,-26.57264315745188,4.861134737204732,5,-0.5000038146972514,-5.800003051757798,-13.762504577636705,-12.435005187988267,-1.1000061035155966,1,-0.00432713099779003,4.5554990420968755,115.9499969482422,1.8332994252581727,115.8499984741211,-1.9999809265864312,115.6500015258789,-0.00432713099779003
4725,2018-05-16,116.5999984741211,116.8000030517578,115.3499984741211,115.5500030517578,298749.0,0.009086935479291736,1.0000000000000195,-4.199981689453182,90.8163350041883,83.50130319726901,-1.4315794331518674,-6.123961379630273,-10.87138469646014,-12.312443484381703,24.002012804704567,1.4500045776367045,6.297034312906703,4.839998245239258,-4.712493475787227,14.392489966265742,0.06375238472601552,9.6162441057525,0.2688186553955205,89.47345173608808,7.78403518413306,4.776245860513243,5,-1.3249969482421875,-6.525001525878892,-14.8125,-13.485000610351562,-3.900001525878892,2,-0.003001702218707769,-1.4210247349824472,115.5500030517578,4.5554990420968755,115.9499969482422,1.8332994252581727,115.8499984741211,-0.003001702218707769
4726,2018-05-17,115.3000030517578,116.5500030517578,115.0,116.5500030517578,463470.0,-0.011149189016943506,1.4800048828124772,-1.1904813805631083,80.8664574136279,83.3987853641929,0.06318185534402687,-4.213001930696478,-9.306116222178403,-10.850571690418136,26.449907335784456,1.5999984741210938,6.037582988265882,3.0150028228759567,-6.069576652508303,12.099582298260216,-1.5272869148161732,7.5572925605680865,1.529437765686069,21.05269498106648,-56.13597754179919,4.5422897376921325,5,-0.02500152587889204,-5.225006103515597,-13.450004577636705,-12.185005187988267,-1.900001525878892,3,0.02341714550545304,1.0000000000000195,116.5999984741211,-1.4210247349824472,115.5500030517578,4.5554990420968755,115.9499969482422,0.02341714550545304
4727,2018-05-18,115.3000030517578,115.6999969482422,115.0,115.4000015258789,530749.0,0.0,1.000021798602669,0.07999877929688637,60.74078678926441,81.0600819061875,0.1844810716974763,-3.5980757603178404,-9.098237908299097,-10.694716081089481,29.030089129057586,0.6999969482422017,5.594234958485302,2.50750274658202,-6.01548701971663,11.03049251288067,-1.7539921365673052,6.768997629731345,1.5,21.05269498106648,-51.050774886602866,4.261494883149328,5,0.3249969482422017,-5.225006103515597,-13.450004577636705,-12.185005187988267,-3.1000061035155966,4,0.02211617827294088,1.4800048828124772,115.3000030517578,1.0000000000000195,116.5999984741211,-1.4210247349824472,115.5500030517578,0.02211617827294088
4728,2018-05-21,115.1500015258789,115.8499984741211,115.1500015258789,115.4000015258789,275008.0,-0.0013009672325121624,-4.5999755859375,2.5000381475543865,58.51853944966568,78.42403468467899,0.46138597036346596,-2.7918104208616654,-8.75715780233378,-10.402199967529455,31.708492665309883,0.6999969482421875,5.323249401496284,1.8500011444091768,-5.892296333100958,9.592298621919312,-2.0211475943458908,5.721149883164244,1.6120014953613122,8.333403975755587,-58.05152426053229,3.871148738755065,5,0.6749992370605469,-4.625003814697266,-13.150003433227539,-12.035003662109375,-2.349998474121108,0,0.019539730527005972,1.000021798602669,115.3000030517578,1.4800048828124772,115.3000030517578,1.0000000000000195,116.5999984741211,0.019539730527005972
4729,2018-05-22,114.5999984741211,115.5999984741211,114.5999984741211,115.4499969482422,342439.0,-0.004776405075723855,-1.3529454003644164,3.399993896484432,46.39995898432507,74.32033086660053,0.9988535840223705,-1.657330215502185,-8.06043702342177,-9.699139081847761,34.02132008020147,1.0,4.950383097800966,0.8749980926513672,-6.098146273509968,7.848142458812703,-2.6115740904293006,4.361570275732035,2.1247645172119007,0.0,-61.359265567157266,3.486572183080666,5,1.1000022888183594,-4.075000762939453,-12.587499618530273,-11.485000610351562,-1.0999984741210938,1,0.0034904147574594813,-4.5999755859375,115.1500015258789,1.000021798602669,115.3000030517578,1.4800048828124772,115.3000030517578,0.0034904147574594813
4730,2018-05-23,114.4000015258789,114.8000030517578,113.8000030517578,114.4000015258789,475691.0,-0.001745174091667634,1.4999904632933043,-0.0,52.727308036965184,70.93138624918433,1.1645477515578477,-0.8512158998688619,-7.7420352605583105,-9.347769084297937,36.075071575513924,1.0,4.560737508270336,0.26250114440918537,-5.7311695532440154,6.256171842062386,-2.734334204417408,3.2593364932357787,2.239770884765619,21.818126331676655,-35.9114519420998,2.9968353488265977,5,0.900001525878892,-3.8750038146972656,-12.35000228881836,-11.285003662109375,-1.4000015258789062,2,0.0004370229169270434,-1.3529454003644164,114.5999984741211,-4.5999755859375,115.1500015258789,1.000021798602669,115.3000030517578,0.0004370229169270434
4731,2018-05-24,115.1999969482422,115.6999969482422,114.5,114.5,438822.0,0.006992966885427165,-2.42857765667579,100.0,54.782587927463474,67.65977436682793,0.3285576170017208,-0.8604863228341628,-8.407053109416708,-9.990362459502649,38.91224382641924,1.2999954223632955,4.097896774676059,0.5324966430664233,-3.4460346381903975,4.511027924323244,-1.4567689975619942,2.521762283694841,1.269389300869122,68.29253769115489,11.606701904456884,1.9892656406284108,5,0.10000610351559658,-4.674999237060561,-12.537498474121108,-12.08499908447267,0.0,3,-0.02170138946377942,1.4999904632933043,114.4000015258789,-1.3529454003644164,114.5999984741211,-4.5999755859375,115.1500015258789,-0.02170138946377942
4732,2018-05-25,116.0,116.75,115.25,115.5999984741211,374767.0,0.006944471119363138,-1.727276510448817,0.5714332425068004,60.30536307291968,65.11982055746051,-0.5005704090687004,-0.9823358498600498,-9.03582109632049,-10.628469904817706,41.73924126110988,1.5500030517577983,3.6174289298306377,0.8699996948242159,-0.5807349535491539,2.3207343431975858,0.1446323706375381,1.5953670190108937,-2.1999969482422017,74.57624488571426,15.159427075743437,0.7253673241866846,5,-0.6999969482422017,-5.475002288818359,-13.05000114440918,-13.360000610351562,-1.9499969482422017,4,-0.022413779949319812,-2.42857765667579,115.1999969482422,1.4999904632933043,114.4000015258789,-1.3529454003644164,114.5999984741211,-0.022413779949319812
4733,2018-05-28,116.0999984741211,116.8000030517578,115.75,116.5500030517578,201860.0,0.0008620558113887622,1.2105220889985022,-1.1250071525300527,56.30254040385902,62.384430786919864,-0.6448683249151514,-0.9540413426513226,-8.972786990160586,-10.596281987520129,41.92189038982631,1.0500030517577983,3.108330783971425,0.8574981689453125,-0.5225372314557717,2.2375335693463967,0.1674804687447704,1.5475158691458546,-2.24099548339845,76.66651407877652,15.39517074940909,0.6900177002005423,5,-0.7999954223632955,-5.575000762939453,-12.849998474121094,-14.15999984741211,-2.0,0,-0.03359174485043781,-1.727276510448817,116.0,-2.42857765667579,115.1999969482422,1.4999904632933043,114.4000015258789,-0.03359174485043781
4734,2018-05-29,114.4000015258789,115.3499984741211,113.5500030517578,115.3499984741211,463884.0,-0.014642523433117227,2.789476220305528,2.111082854381838,43.42103149745423,57.1182859528383,0.9776569235817334,0.8194740864345533,-7.135821670782491,-8.778230542515956,41.41485705895738,2.5499954223632955,2.4970651529550736,-0.8624988555908146,-2.176741581624597,0.45174387044296793,-1.5196202186076988,-0.20537749257393045,2.400001525878892,26.153799203726397,-29.663278350985767,0.6571213630168908,5,0.775001525878892,-3.8750038146972656,-10.987503051757812,-12.460002899169922,-2.75,1,-0.013986000461365111,1.2105220889985022,116.0999984741211,-1.727276510448817,116.0,-2.42857765667579,115.1999969482422,-0.013986000461365111
4735,2018-05-30,113.3499984741211,114.3499984741211,113.0,114.3499984741211,581405.0,-0.009178348232104616,1.6999969482421875,1.0526349604073306,36.30947082748269,52.16750966548883,1.6965793062043986,1.829380183828988,-5.9437204178735215,-7.633442443345672,40.10845124653356,1.4000015258789062,1.883538037753894,-1.8275016784668026,-3.3950924468424546,-0.2599109100911505,-2.6112970626546286,-1.0437062942789765,3.4500045776367045,9.210478764199731,-40.47827129303559,0.7837953841878272,5,1.5500030517578125,-2.825000762939453,-9.787500381469727,-11.40999984741211,-0.09999847412109375,2,0.0013233482831775945,2.789476220305528,114.4000015258789,1.2105220889985022,116.0999984741211,-1.727276510448817,116.0,0.0013233482831775945
4736,2018-05-31,112.6500015258789,113.9000015258789,112.4000015258789,113.5999984741211,860658.0,-0.006175535577109037,-1.0689698717206688,0.9499969482421875,32.022445904034115,48.97658290046324,2.2139643628477046,2.5456963681725426,-5.0826510962679095,-6.840171928765983,38.626365451067414,1.5,1.2780423535515126,-2.454998779296872,-4.33533938476009,-0.5746581738336545,-3.395169082028474,-1.5148284765652704,3.998001403808587,5.681816211417403,-37.60377381442726,0.9401703027316067,5,1.9500007629394531,-2.1250038146972656,-9.000003814697266,-10.660003662109375,0.8499984741210938,3,0.0031069548990700913,1.6999969482421875,113.3499984741211,2.789476220305528,114.4000015258789,1.2105220889985022,116.0999984741211,0.0031069548990700913
4737,2018-06-01,115.1500015258789,115.1999969482422,112.75,113.0,529416.0,0.022192631745554747,1.177782449620379,-2.263166771069243,46.46019103227234,47.63676640964176,-0.3459291329998848,0.08967333960109158,-7.392431283987889,-9.26334835016604,37.2719011119551,2.5499954223632955,0.4551628753231114,0.020001220703122158,-1.8481239292425897,1.888126370648834,-0.9140613542697338,0.9540637956759781,1.2431213195800694,62.499978325591435,23.87159219994514,0.9340625749728537,6,-0.5499992370605469,-4.625003814697266,-11.237503051757812,-13.160003662109375,-1.2000045776367045,4,0.00043417648025001476,-1.0689698717206688,112.6500015258789,1.6999969482421875,113.3499984741211,2.789476220305528,114.4000015258789,0.00043417648025001476
4738,2018-06-04,113.1999969482422,114.6500015258789,113.1999969482422,114.0999984741211,347628.0,-0.016934472877088602,-2.222226931717105,-0.41860506378523493,40.856000864467525,47.02077106299091,1.4509624664261054,2.0295325659193963,-5.2516014937035465,-7.243087660095341,36.2328986199559,1.9500045776367045,-0.14107362525309952,-1.8575031280517464,-3.9077341009820827,0.19272784487858985,-2.8826186145169146,-0.8323876415865783,2.953538618041975,27.118516947618815,-10.059585400238987,1.025115486465169,6,1.4000053405761577,-0.07499694824220171,-9.224996566772475,-10.699996948242202,1.6000061035155966,0,0.00750888804267591,1.177782449620379,115.1500015258789,-1.0689698717206688,112.6500015258789,1.6999969482421875,113.3499984741211,0.00750888804267591
4739,2018-06-05,114.8000030517578,115.8499984741211,112.8000030517578,113.3000030517578,373635.0,0.014134329917404154,-1.4399963378906364,-1.6666638409698056,43.28359993509315,45.97147016278291,-0.13152018879948457,0.40708075496888796,-6.610853341652799,-8.78198096954948,35.28290991746289,3.0499954223632955,-0.2796393516346143,-0.22999725341797728,-2.2784625638345943,1.8184680569986398,-1.2542299086262858,0.7942354017903313,1.128320472102061,69.56532315490077,37.39108887490107,1.02423265520831,6,-0.20000076293943891,-0.12500381469725141,-7.300004959106431,-8.775005340576158,0.04999542236329546,1,-0.006097600688399818,-2.222226931717105,113.1999969482422,1.177782449620379,115.1500015258789,-1.0689698717206688,112.6500015258789,-0.006097600688399818
4740,2018-06-06,114.6999969482422,115.75,114.1999969482422,115.25,378224.0,-0.0008711332827274765,-1.0000000000000184,-0.3666687011718655,47.54096105260535,45.16684495446534,0.01733878044819903,0.4763796063318324,-6.272738962813449,-8.636790322152521,34.28158264503899,1.5500030517577983,-0.3994864498839803,-0.29500312805174644,-2.34076892725939,1.750762671155897,-1.317886027655561,0.7278797715520682,-2.2999954223632955,66.66659295264506,31.718828444708308,1.0228828996038184,6,-0.09999465942384234,-0.024997711181654836,-6.999998092651381,-8.474998474121108,1.2000045776367045,2,-0.026591068034113263,-1.4399963378906364,114.8000030517578,-2.222226931717105,113.1999969482422,1.177782449620379,115.1500015258789,-0.026591068034113263
4741,2018-06-07,113.4499969482422,115.4000015258789,113.3499984741211,114.75,323935.0,-0.010897995058919308,-1.73333740234375,2.363628797336698,43.122660132053696,43.25765573881356,1.1096917407734423,1.6370420006243336,-4.752337124059679,-7.347617460532987,32.89971981882821,2.0500030517578125,-0.4148952369601062,-1.435002899169902,-3.567237005966504,0.6972312076267002,-2.501119952568203,-0.3688858457716009,-0.9829954528808713,22.58055783207002,-13.54135697057206,1.0661170533983018,6,1.1500053405761577,1.1500053405761577,-4.399999618530288,-5.875,2.8000030517577983,3,-0.0017628642893083857,-1.0000000000000184,114.6999969482422,-1.4399963378906364,114.8000030517578,-2.222226931717105,113.1999969482422,-0.0017628642893083857
4742,2018-06-08,113.1999969482422,113.8499984741211,112.4000015258789,113.1500015258789,429358.0,-0.0022036139861163484,1.1481460550334281,-0.03845792692232082,42.80441682474423,41.75786423002303,1.0289472925923633,1.769030309064263,-4.27439834572634,-7.059500646089347,31.137291455417053,1.4499969482421875,-0.47149488586771326,-1.5525028228759652,-3.76025914408298,0.6552534983310494,-2.6563809834794654,-0.448624662272465,2.5500030517577983,23.188293623590077,-15.769202868584358,1.103878160603504,6,0.9250030517577983,1.4000053405761577,-4.149999618530288,-5.625,3.8000030517577983,4,0.0026502037088831365,-1.73333740234375,113.4499969482422,-1.0000000000000184,114.6999969482422,-1.4399963378906364,114.8000030517578,0.0026502037088831365
4743,2018-06-11,113.5999984741211,114.6999969482422,113.4000015258789,113.4000015258789,497057.0,0.003533582479350983,-12.000152590219109,4.000305203722348,46.268659265779434,42.074267315392504,0.2648824404589618,1.2479277567638007,-4.354906639576214,-7.414680611556179,29.741538852567118,1.5,-0.6021654804883951,-1.03500137329101,-3.224475137734345,1.154472391152325,-2.1297382555126774,0.05973550893065749,2.083001556396482,34.78255100641754,-8.726779228626953,1.0947368822216645,6,0.5250015258789062,1.0000038146972656,-4.55000114440918,-6.025001525878892,4.650001525878906,0,0.0030809725248441833,1.1481460550334281,113.1999969482422,-1.73333740234375,113.4499969482422,-1.0000000000000184,114.6999969482422,0.0030809725248441833
4744,2018-06-12,115.0500030517578,115.0500030517578,113.6999969482422,114.3000030517578,471404.0,0.012764124974588231,2.600016276041591,3.7500572213321126,52.21843270022447,43.841929745697136,-1.2105224435321844,-0.2545047862824248,-5.478100507519827,-8.818960459926458,28.26880141590713,1.4500045776367045,-0.8229192927895923,0.44000320434568607,-1.7166523341303161,2.5966587428216883,-0.638324564892315,1.5183309735836872,0.5673370086670104,79.10455919160223,31.49437854679072,1.0783277692379996,6,-0.9250030517577983,-0.4500007629394389,-6.000005722045884,-7.475006103515597,2.8999938964844034,1,-0.0021729682170241738,-12.000152590219109,113.5999984741211,1.1481460550334281,113.1999969482422,-1.73333740234375,113.4499969482422,-0.0021729682170241738
4745,2018-06-13,116.25,117.25,115.3499984741211,115.3499984741211,534325.0,0.01043022091622503,-3.2222184546263724,1.2000020345052083,53.48837798762669,46.22703331054076,-2.1857484399848346,-1.5621599269768893,-6.299978621152292,-9.996128033823368,26.916820211975768,2.1999969482422017,-1.0025455222146604,1.6575000762939425,-0.4359184726414185,3.7509186252293034,0.6107908018262549,2.70420935076163,-3.8499984741210938,79.38143681207616,32.966925758258476,1.046709274467682,6,-1.4249992370605469,-1.4249992370605469,-7.200002670288086,-8.675003051757798,0.1999969482422017,2,-0.01204302387852818,2.600016276041591,115.0500030517578,-12.000152590219109,113.5999984741211,1.1481460550334281,113.1999969482422,-0.01204302387852818
4746,2018-06-14,118.0,118.8499984741211,115.5,115.6999969482422,789607.0,0.01505376344086029,-1.4814831559732575,2.5555546136565774,56.24999403954125,47.31478920023731,-3.46100460209135,-3.2670130107180455,-7.598273055575987,-11.696923577810622,25.985652927537174,3.3499984741210938,-0.9068925933478766,3.272500228881839,0.6947654943526942,5.850234963410983,1.9836328616172665,4.561367596146411,-5.5029985046386685,86.82172284821401,42.15314779059964,1.2888673672645707,6,-2.375,-2.375,-8.950002670288086,-10.425003051757798,-2.1500015258789062,3,-0.017796597238314393,-3.2222184546263724,116.25,2.600016276041591,115.0500030517578,-12.000152590219109,113.5999984741211,-0.017796597238314393
4747,2018-06-15,117.8499984741211,118.8499984741211,117.6999969482422,118.4499969482422,738531.0,-0.0012711993718551584,-1.5555546136566423,-0.26086855565802564,55.451707176091006,48.93653434597325,-3.22709504615797,-3.0737708758212534,-7.102150976636338,-11.501283816954896,25.00416420598669,1.150001525878892,-0.6373946979167044,2.9949989318847656,0.06926854070852073,5.9207293230610105,1.5321337362966432,4.457864127472888,-5.098877099609368,81.65136587236925,39.335394917039224,1.4628651955881227,6,-2.2249984741210938,-2.2249984741210938,-7.5,-10.275001525878892,-2.6999969482421875,4,-0.013576567626960467,-1.4814831559732575,118.0,-3.2222184546263724,116.25,2.600016276041591,115.0500030517578,-0.013576567626960467
4748,2018-06-18,117.4000015258789,118.0,116.5,117.6999969482422,399948.0,-0.003818387391332889,2.3333276819395583,0.499993642155067,60.13512259597051,50.808925752737395,-2.3676588471884514,-2.578782257807916,-6.308961960530354,-10.998221750792368,23.62331696400461,1.5,-0.23951383843018448,2.432501983642581,-0.7062675022074245,5.5712714694925864,0.8631172407175853,4.001886726567577,-4.4049250673828055,71.84472779365375,26.34900062760064,1.5693847429250023,6,-1.7750015258789062,-1.7750015258789062,-5.600004196166992,-9.825004577636705,-2.25,0,-0.0034071679785347975,-1.5555546136566423,117.8499984741211,-1.4814831559732575,118.0,-3.2222184546263724,116.25,-0.0034071679785347975
4749,2018-06-19,115.0,115.9499969482422,114.3000030517578,115.9499969482422,637228.0,-0.020442942884884574,2.4736825197962906,3.1667048142213057,55.10835854810178,51.649747696681445,0.07118114129534092,-0.15523615183468564,-3.625266124148311,-8.537016522995316,22.206466567455813,3.099998474121108,-0.2174692956012052,0.012500381469720878,-3.121503284226705,3.1465040471661467,-1.554501451378485,1.5795022143179267,-1.7707266608788927,15.38456379102507,-33.267540615000655,1.5670018328482114,6,0.625,0.625,-2.750001907348633,-7.425003051757798,0.75,1,0.02826086956521734,2.3333276819395583,117.4000015258789,-1.5555546136566423,117.8499984741211,-1.4814831559732575,118.0,0.02826086956521734
4750,2018-06-20,114.4499969482422,115.75,114.0999984741211,115.6500015258789,678961.0,-0.004782635232676524,1.3571424678884583,1.2631667710692092,55.62497764829026,53.0388940873744,0.6503875362331542,0.4202509620077848,-2.8146773756208603,-7.940362019705688,21.353803217953484,1.6500015258789062,0.04367155644229115,-0.5400024414062301,-3.672112215426168,2.5921073326137076,-2.106057328416199,1.0260524456037388,-0.9958946037210978,7.368388928865431,-44.78924730556389,1.5660548870099695,6,1.1750030517577983,1.1750030517577983,-2.0499973297119283,-6.875,2.75,2,0.03058104057078137,2.4736825197962906,115.0,2.3333276819395583,117.4000015258789,-1.5555546136566423,117.8499984741211,0.03058104057078137
4751,2018-06-21,112.6999969482422,114.8000030517578,111.5999984741211,114.8000030517578,837064.0,-0.015290520285390685,2.0476145495764158,1.7499984105488664,41.967210162238196,52.945871124873726,2.5510859099964875,2.0799966061779287,-0.8029351586292961,-6.151018143199082,20.05068074974559,3.2000045776367045,0.1190318578938161,-2.16500244140623,-5.457275451779708,1.1272705689672478,-3.811138946592976,-0.5188659362194841,6.150001525878892,15.172392746498039,-34.20322642172386,1.6461365051867396,6,2.525001525878892,2.525001525878892,-0.024997711181654836,-5.125,0.3000030517577983,3,0.033274180137930154,1.3571424678884583,114.4499969482422,2.4736825197962906,115.0,2.3333276819395583,117.4000015258789,0.033274180137930154
4752,2018-06-22,113.4000015258789,114.0,112.1500015258789,112.6500015258789,424843.0,0.006211220910309123,-1.1142839704241072,-0.3571418191330175,50.71430089519894,53.43983130592034,2.103657604426786,1.2387297280662608,-1.2566810255937781,-6.802418731709793,18.250709000986486,1.8499984741210938,0.14367806542863093,-1.3349979400634737,-4.643854802057689,1.9738589219307414,-2.989426371060574,0.31943049093362674,5.3049969482421915,28.125040978183513,-23.07181228322022,1.6544284309971073,6,1.8249969482421875,1.8249969482421875,-0.7250022888183594,-5.8250045776367045,-2.9000015258789062,4,0.021604911069450727,2.0476145495764158,112.6999969482422,1.3571424678884583,114.4499969482422,2.4736825197962906,115.0,0.021604911069450727
4753,2018-06-25,112.1999969482422,113.5999984741211,112.1999969482422,113.3000030517578,367493.0,-0.010582050806788201,-1.5454431960050337,-1.466674804687462,40.441169045799896,52.131246455428716,3.4466384074709424,2.2467680445612643,0.18393941470539232,-5.57546343828605,16.333780887867846,1.400001525878892,0.3155439254674661,-2.3400024414062415,-5.767693089790967,1.0876882069784841,-4.053847765598604,-0.6261571172138787,6.362901525878897,13.79307320888967,-33.631161463804006,1.7138453241923641,6,3.025001525878892,3.025001525878892,0.650001525878892,-4.625,-2.3999938964844034,0,0.026292376629899028,-1.1142839704241072,113.4000015258789,2.0476145495764158,112.6999969482422,1.3571424678884583,114.4499969482422,0.026292376629899028
4754,2018-06-26,112.8000030517578,113.5,112.3000030517578,112.3499984741211,312431.0,0.0053476481268746046,-3.363661584985053,-0.40909280066583203,43.262443198973074,50.99503147891164,2.786987079023632,1.60293118394965,-0.16351772495372074,-6.163118456198546,16.013513076251222,1.3000030517577983,0.5407662579661121,-1.6599964141845902,-5.175017959615843,1.8550251312466628,-3.4175071869002096,0.09751435853102919,5.623637422363302,28.915762323305707,-15.410424762176795,1.757510772715626,6,2.4249954223632955,2.4249954223632955,0.3749961853027486,-5.225006103515597,-5.5,1,0.020833319242401283,-1.5454431960050337,112.1999969482422,-1.1142839704241072,113.4000015258789,2.0476145495764158,112.6999969482422,0.020833319242401283
4755,2018-06-27,113.5,113.8499984741211,111.9499969482422,112.6999969482422,530728.0,0.006205646536383558,1.5333353678385226,1.7777664750860662,50.18451285677923,50.32108912527141,1.8504771756717133,0.9641822953277313,-0.6072961458093289,-6.802658821085288,16.103526424861915,1.900001525878892,0.709650547508673,-0.9674995422363253,-4.473176440846871,2.53817735637422,-2.720337991541598,0.7853389070689474,4.787167634121104,59.374962747150576,11.790077991803741,1.7528384493052698,6,1.7249984741210938,1.7249984741210938,-0.3875007629394531,-5.925003051757798,-4.449996948242202,2,0.01982378854625555,-3.363661584985053,112.8000030517578,-1.5454431960050337,112.1999969482422,-1.1142839704241072,113.4000015258789,0.01982378854625555
4756,2018-06-28,113.0,113.9499969482422,112.0,112.9499969482422,641761.0,-0.004405286343612369,-1.0000000000000147,0.0625035762650275,49.27537433740449,49.63482992097291,1.7507501703600212,1.5723636373147656,0.1548424947263669,-6.211763364373866,16.564958754170213,1.9499969482422017,0.6600405236428344,-1.48499946594238,-4.95579615526168,1.9857972233769203,-3.220397810602023,0.2503988787172631,5.1534242509211055,51.219584812689,0.5260293168439389,1.735398344659647,6,1.7999992370605469,2.2249984741210938,-0.08749961853027344,-5.425003051757798,-3.4499969482422017,3,0.03716811458621416,1.5333353678385226,113.5,-3.363661584985053,112.8000030517578,-1.5454431960050337,112.1999969482422,0.03716811458621416
4757,2018-06-29,115.1999969482422,116.9499969482422,114.1999969482422,114.1999969482422,1062696.0,0.019468999541966348,-4.5,19.998779371381943,55.12819572314131,49.078504712880786,-0.9662971420444677,-0.6574010266632513,-1.7633301485184774,-8.263239533359979,16.447718330505907,3.9499969482422017,0.5398571076498229,0.7124977111816548,-2.7603870160539117,4.185382438417221,-1.0239446524361284,2.448940074799438,2.8223587871429032,65.0,11.78596485730393,1.736442363617784,6,-0.9249992370605611,0.02500152587889204,-2.287496566772475,-7.625,-6.5499954223632955,4,-0.019097196237171987,-1.0000000000000147,113.0,1.5333353678385226,113.5,-3.363661584985053,112.8000030517578,-0.019097196237171987
4758,2018-07-02,114.0500030517578,115.0,113.6500015258789,114.6500015258789,605586.0,-0.009982586171430885,1.0769280428186603,-0.599998474121108,46.73202679562502,48.14780118482782,-0.38160354577186695,0.5897764282292286,-0.3342286325703441,-7.005830288366653,16.218470723472183,1.5499954223632955,0.1769139176003307,-0.479996490478527,-3.907041398599034,2.9470484176419802,-2.1935189445387806,1.2335259635817266,3.8439055384020264,42.00012207031193,-7.610986651303364,1.7135224540602563,7,0.22499465942384234,1.1749954223632955,-1.1375026702880717,-6.475006103515597,-4.300003051757798,0,-0.03112672474148681,-4.5,115.1999969482422,-1.0000000000000147,113.0,1.5333353678385226,113.5,-0.03112672474148681
4759,2018-07-03,114.0999984741211,115.5500030517578,114.0500030517578,114.6500015258789,457549.0,0.00043836405984665205,-3.615427954363853,0.916674084152414,42.402822282574405,46.67867281085939,-0.6399918651971888,0.5108405860632388,-0.13424255382091133,-6.885395935631649,15.4997814023015,1.5,-0.19699176671136343,-0.3950008392334041,-3.824732254643621,3.0347305761768126,-2.1098665469385054,1.3198648684716972,3.668031913717954,43.00003051757784,-2.7277941914495187,1.7148657077051066,7,0.17499923706054688,1.125,-1.1874980926513672,-6.525001525878892,-4.2999954223632955,1,-0.03768620052469651,1.0769280428186603,114.0500030517578,-4.5,115.1999969482422,-1.0000000000000147,113.0,-0.03768620052469651
4760,2018-07-04,111.6500015258789,114.3000030517578,111.4499969482422,114.3000030517578,512956.0,-0.021472366178846736,1.1509467641309277,4.8181578582327385,28.619531560265287,45.195597410640175,1.5321823760877606,2.86764960802968,2.5408087995294864,-4.264073120013364,14.615294841581882,2.8500061035155966,-0.7186078130238371,-2.692498016357419,-6.3476713736230295,0.9626753409081914,-4.520084694990231,-0.8649113377246067,5.994668223685778,3.6364468661219007,-35.36925292166606,1.8275866786328072,7,2.5499954223632955,3.4999961853027344,1.1999988555908203,-4.0750045776367045,-1.849998474121108,2,-0.038961024761946295,-3.615427954363853,114.0999984741211,1.0769280428186603,114.0500030517578,-4.5,115.1999969482422,-0.038961024761946295
4761,2018-07-05,113.25,113.25,111.8000030517578,112.0,495803.0,0.014330483226641322,1.3199951171875228,-0.4716978416023472,35.889571270032434,43.54840523006613,0.020569570269813653,1.3195538365352633,1.2390658629669389,-5.713636777087103,14.293970687232813,1.5999984741210938,-0.9742913376186237,-1.0824996948242216,-4.749030615719647,2.584031226071204,-2.9157651552719415,0.7507657656234983,4.146882837511782,32.72732821377815,-0.8474652544545407,1.833265460447715,7,0.9499969482422017,1.8999977111816406,-0.5375003814697266,-5.675003051757798,-3.1999969482422017,3,-0.037086065768143106,1.1509467641309277,111.6500015258789,-3.615427954363853,114.0999984741211,1.0769280428186603,114.0500030517578,-0.037086065768143106
4762,2018-07-06,113.5,114.4000015258789,112.8499984741211,113.8000030517578,477147.0,0.002207505518763808,1.0666707356770833,-0.24000244140623864,37.888192871112025,43.26474121065636,-0.23887408961080325,1.1522585979683697,1.227064225896072,-5.818204552622461,14.457781487996074,1.5500030517578125,-1.2112251907949911,-0.8474998474121094,-4.4969374652334295,2.8019377704092108,-2.6722186563227694,0.9772189614985507,3.659007401940997,50.0,20.38761536046159,1.8247188089106574,7,0.6999969482422017,1.6499977111816406,-0.9375,-5.925003051757798,-3.0,4,-0.03480173522680352,1.3199951171875228,113.25,1.1509467641309277,111.6500015258789,-3.615427954363853,114.0999984741211,-0.03480173522680352
4763,2018-07-09,113.9499969482422,115.0500030517578,113.8000030517578,113.8000030517578,411247.0,0.0039647308215171595,-15.667344862662151,-0.49997456894371234,46.28974026618246,43.6011075514574,-0.4632430077712826,0.7692678532685449,0.7963124645002182,-6.141030142007409,14.29034009303664,1.5500030517577983,-1.0457157385967122,-0.41500282287596235,-4.052685752417972,3.222680106666047,-2.233844287646974,1.4038386418950495,2.9806500355508376,60.975518984138745,28.34217669452903,1.818841464771005,7,0.25,1.200000762939439,-1.3874969482422017,-6.375,-3.1999969482422017,0,-0.04651158898030183,1.0666707356770833,113.5,1.3199951171875228,113.25,1.1509467641309277,111.6500015258789,-0.04651158898030183
4764,2018-07-10,114.8000030517578,115.0999984741211,114.3499984741211,114.4000015258789,404623.0,0.007459465785696118,-1.9999542243312938,2.6667853509658292,51.211094039567165,43.71517212732273,-1.1171997662331279,-0.10585518707038943,-0.029010250275376848,-6.895153849022023,13.94408550648188,1.150001525878892,-1.068964316614938,0.44750328063963707,-3.181977603370214,4.076984164649488,-1.3672371613652956,2.2622437226445697,1.9114179306132115,91.78095076847787,53.64045223131451,1.814740442004928,7,-0.6000061035155966,0.34999465942384234,-0.9375019073486186,-7.225006103515597,-4.550003051757798,1,-0.04398957245219759,-15.667344862662151,113.9499969482422,1.0666707356770833,113.5,1.3199951171875228,113.25,-0.04398957245219759
4765,2018-07-11,114.8499984741211,115.0500030517578,113.6500015258789,114.1999969482422,460231.0,0.00043550018322524586,1.6666424466129917,1.6249976158233261,58.43138357806245,44.73250648739584,-1.0678558661140443,-0.2804940488465064,-0.08708233025414813,-6.851994524096227,12.46099882907906,1.400001525878892,-0.8156327888145398,0.5674987792968693,-2.9604758056568414,4.09547336425058,-1.196488513179986,2.3314860717737247,1.6509655468847626,92.42423191541998,49.256032831332966,1.7639872924768536,7,-0.650001525878892,0.2999992370605469,-0.21249771118164062,-7.275001525878892,-3.4499969482421875,2,-0.04397035689557449,-1.9999542243312938,114.8000030517578,-15.667344862662151,113.9499969482422,1.0666707356770833,113.5,-0.04397035689557449
4766,2018-07-12,115.9000015258789,115.9499969482422,114.4000015258789,115.1999969482422,537632.0,0.009142386292624982,2.8750107288973488,1.0769275913471148,59.541991401491615,45.22292822943476,-1.8586947797317066,-1.5767301187393201,-1.1025012629943802,-7.807379864338202,10.468109715355775,1.5499954223632955,-0.6040781972182145,1.7225017547607422,-1.4463391811849533,4.891342690706438,0.13808128678789444,3.30692222273359,0.3989238122164096,98.38724364606438,51.113749576346216,1.5844204679728464,7,-2.2000045776367045,-0.7500038146972656,-1.2625007629394531,-8.325004577636705,-4.849998474121108,3,-0.05263156508897082,1.6666424466129917,114.8499984741211,-1.9999542243312938,114.8000030517578,-15.667344862662151,113.9499969482422,-0.05263156508897082
4767,2018-07-13,116.25,117.4499969482422,116.0999984741211,116.4000015258789,555671.0,0.0030198314884659627,-4.999932183849647,-0.21428649279027367,66.53064529187908,47.42277472901854,-2.2843061857827394,-2.1636752187987582,-1.4308665106207457,-8.038209198784585,8.605450384623234,1.5499954223632955,-0.541687304736854,2.1525001525878906,-0.6899371590975534,4.994937464273335,0.7312814967451686,3.5737188084306126,-4.800003051757798,68.42109489974335,16.2139126514841,1.4212186558427184,7,-1.8000030517577983,-1.1000022888183594,-1.6499977111816406,-8.675003051757798,-3.4499969482422017,4,-0.0533333070816534,2.8750107288973488,115.9000015258789,1.6666424466129917,114.8499984741211,-1.9999542243312938,114.8000030517578,-0.0533333070816534
4768,2018-07-16,117.0,117.3000030517578,116.0999984741211,116.4499969482422,320235.0,0.006451612903225712,1.086947868430507,-3.666649712628968,66.93550074140612,50.148627891110955,-2.874083350136388,-3.1043399611308047,-2.1500721883322456,-8.646703583988625,7.474476663219942,1.2000045776367045,-0.3924844545351789,2.9225002288818303,0.17382105803962133,5.671179399724039,1.5481606434607187,4.296839814302942,-5.430003051757794,88.15796078084907,31.641185791444364,1.3743395854211076,7,-2.5500030517577983,-1.8500022888183594,-2.6374988555908203,-9.425003051757798,-4.699996948242202,0,-0.05555555555555558,-4.999932183849647,116.25,2.8750107288973488,115.9000015258789,1.6666424466129917,114.8499984741211,-0.05555555555555558
4769,2018-07-17,118.25,118.25,116.4000015258789,116.8000030517578,387305.0,0.010683760683760646,1.5517274037905016,2.6363434595645274,68.33979427117077,54.5619904145449,-3.881700615439229,-4.319855264378816,-3.3766842910025616,-9.73371891951733,7.725045978175987,1.8499984741210938,-0.47919946529835045,4.010000228881836,0.703929159095054,7.316071298668618,2.356964693988445,5.663035763775227,-6.562403051757798,100.0,42.03358446056346,1.6530355348933905,7,-3.2249984741210938,-3.1000022888183594,-3.8874988555908203,-10.675003051757798,-7.300003051757798,1,-0.06342494714587743,1.086947868430507,117.0,-4.999932183849647,116.25,2.8750107288973488,115.9000015258789,-0.06342494714587743
4770,2018-07-18,117.9499969482422,119.8000030517578,117.9499969482422,118.9000015258789,497551.0,-0.0025370236935120527,-2.8947309245979094,-0.6551769497090139,69.41177596959248,58.28667982560712,-2.898915481278607,-3.9465376408525543,-3.057909190246349,-9.269224363386272,8.307789794565398,1.8500061035155966,-0.3175048408374721,3.5349971771240405,-0.1649454498181484,7.234939804066229,1.6850258636529531,5.384968490595128,-5.9999038779296825,65.7406373933479,6.634902316359032,1.8499713134710931,7,-1.6249961853027486,-2.3249969482422017,-3.587495803833022,-10.375,-6.7999954223632955,2,-0.0652818749255335,1.5517274037905016,118.25,1.086947868430507,117.0,-4.999932183849647,116.25,-0.0652818749255335
4771,2018-07-19,116.4499969482422,119.1999969482422,115.9499969482422,117.6999969482422,518960.0,-0.01271725340237373,-1.8888888888888888,1.3157831334977188,55.18672724602003,60.2087392005969,-1.002705408305033,-2.2674454531826598,-1.564239713591391,-7.623760697138081,8.526273406930752,3.25,-0.10751192155949241,1.8474971771240405,-1.8665540137791083,5.561548368027189,-0.009528418327533927,3.704522772575615,-4.0289092790429635,12.986992398360869,-43.49883946152711,1.8570255954515753,7,0.27500534057615766,-0.8249969482422017,-1.6249961853027486,-8.724998474121108,-4.449996948242202,3,-0.043366213436723755,-2.8947309245979094,117.9499969482422,1.5517274037905016,118.25,1.086947868430507,117.0,-0.043366213436723755
4772,2018-07-20,115.8499984741211,117.25,114.8499984741211,116.5500030517578,474891.0,-0.0051524129656077555,1.2857173997551326,0.5600036621093636,57.82607224577021,61.49055386499554,-0.038335085159758364,-1.554171472845809,-0.9841218050212035,-6.88110902709991,8.562024821586581,2.4000015258789062,0.5657965666240443,1.1249988555908175,-2.583667067492968,4.833664778674603,-0.7293341059510681,2.979331817132703,-2.986175881968336,20.202001519712393,-36.54163532624017,1.8543329615418918,7,0.8750038146972656,-0.22499847412109375,-0.22499847412109375,-7.325000762939453,-3.3499984741210938,4,-0.041432848386575793,-1.8888888888888888,116.4499969482422,-2.8947309245979094,117.9499969482422,1.5517274037905016,118.25,-0.041432848386575793
4773,2018-07-23,115.1500015258789,116.1500015258789,114.0500030517578,116.0,600978.0,-0.0060422698097709615,2.6521664134595855,1.2142755937265235,54.32100238363754,61.836099236558915,0.9496492455956513,-0.6554406481187982,-0.3157730851403642,-6.049064661987245,8.465751458135584,2.099998474121108,1.0367589443886942,0.2775016784667912,-3.2379477035681674,3.79295106050175,-1.4802230125506952,2.0352263694842776,-1.8700081061498395,19.130408245584487,-37.726124136890434,1.7577246910174813,7,1.5750007629394531,0.47499847412109375,0.47499847412109375,-6.625003814697266,-3.5,0,-0.020408149743645132,1.2857173997551326,115.8499984741211,-1.8888888888888888,116.4499969482422,-2.8947309245979094,117.9499969482422,-0.020408149743645132
4774,2018-07-24,115.1500015258789,116.3499984741211,114.9499969482422,115.4000015258789,420836.0,0.0,-3.307636329491447,0.29411817504555204,68.04124278943337,62.903861371155685,1.1225675758365412,-0.49577643217946843,-0.33517885973694206,-5.890129260068591,8.396661857557742,1.400001525878892,1.478002247776658,0.1600017547607422,-3.2181935052770427,3.538197014798527,-1.5290958752581503,1.8490993847796346,-1.478807528228117,19.130408245584487,-42.62158848649311,1.6890976300188894,7,1.775001525878892,0.47499847412109375,0.47499847412109375,-5.625003814697266,-2.5,1,-0.024750312082979842,2.6521664134595855,115.1500015258789,1.2857173997551326,115.8499984741211,-1.8888888888888888,116.4499969482422,-0.024750312082979842
4775,2018-07-25,115.75,116.3000030517578,115.0,115.0500030517578,390271.0,0.005210581555973759,-2.2499952316465723,-2.799987792968807,64.36782113185177,63.44006467452904,0.7416527241591524,-0.9682082707404618,-0.981860848378517,-6.29335724503423,8.148593966040513,1.3000030517577983,1.7515703658867778,0.6475002288818388,-2.6711025621144984,3.966103019878176,-1.0118011666163227,2.3068016243800002,-1.7110774591027962,33.0096886018193,-31.074755600085503,1.6593013954981684,7,1.1750030517577983,-0.125,-0.125,-5.650001525878906,-3.8000030517577983,2,-0.04146870887047771,-3.307636329491447,115.1500015258789,2.6521664134595855,115.1500015258789,1.2857173997551326,115.8499984741211,-0.04146870887047771
4776,2018-07-26,117.1999969482422,117.1999969482422,115.3000030517578,116.5,495420.0,0.012526971475094628,4.4285776566756105,1.0,68.68686479471526,63.67964461928861,-0.5638412271399176,-2.200225430751317,-2.4207455830026703,-7.562500087670671,8.099931423183742,1.8999938964844034,1.9314970871357104,1.887497329711934,-1.4023381070033025,5.17733276642717,0.24257961135431572,3.532415048069552,-2.8154095766933693,98.43740314236032,31.22588171497705,1.6449177183576202,7,-0.2749938964844034,-1.5749969482422017,-1.5749969482422017,-6.499996185302749,-6.699996948242202,3,-0.05162112269537933,-2.2499952316465723,115.75,-3.307636329491447,115.1500015258789,2.6521664134595855,115.1500015258789,-0.05162112269537933
4777,2018-07-27,113.0,117.4000015258789,112.0999984741211,117.4000015258789,1256654.0,-0.035836152368647234,1.4090914608031322,-6.285743869209682,46.520156142755205,61.41127299721629,3.494103974084453,1.9252089837308972,1.7417883571416013,-3.2353717576839927,7.954529441689139,5.3000030517578125,1.9054649222330369,-2.2024997711181697,-5.651445605776615,1.2464460635402759,-3.9269726884473926,-0.47802685378894694,6.800003051757798,16.981151087835872,-48.911632898677524,1.7244729173292213,7,2.950000762939453,2.625,2.2249984741210938,-1.9750022888183594,-2.1999969482422017,4,-0.008849557522123908,4.4285776566756105,117.1999969482422,-2.2499952316465723,115.75,-3.307636329491447,115.1500015258789,-0.008849557522123908
4778,2018-07-30,110.5,112.4499969482422,110.5,112.4000015258789,668890.0,-0.02212389380530977,-1.0526267181182063,0.4318183788582615,35.947691233669175,57.812150437493884,5.559786728736427,4.369649393933585,4.179338461904848,-0.6310673559519557,8.314087931117744,2.5,1.7101533497754247,-4.524999618530273,-8.542263922959421,-0.5077353141011258,-6.533631770744847,-2.5163674663156996,9.146002960205067,0.0,-60.03141567136835,2.0086321522145743,7,4.650001525878906,4.650001525878906,4.724998474121094,0.5249977111816406,-0.5999984741210938,0,0.018099547511312153,1.4090914608031322,113.0,4.4285776566756105,117.1999969482422,-2.2499952316465723,115.75,0.018099547511312153
4779,2018-07-31,109.8000030517578,110.4000015258789,107.9000015258789,110.4000015258789,796322.0,-0.006334814011241696,7.333354526149816,0.315788416982223,34.169282745550674,53.8963178570448,5.515067768840254,4.986652356989495,4.825194862643983,0.1494651227372117,8.724095658085576,2.5999984741210938,1.3510604002570403,-5.009996795654317,-9.648007333517157,-0.37198625779147676,-7.329002064585737,-2.6909915267228968,9.480159790039068,20.000016061883073,-34.449532784170174,2.3190052689314173,7,3.7499961853027486,4.049999237060561,5.4249954223632955,1.2249946594238423,-3.5500030517577983,1,0.016848801663958524,-1.0526267181182063,110.5,1.4090914608031322,113.0,4.4285776566756105,117.1999969482422,0.016848801663958524
4780,2018-08-01,107.3000030517578,110.1500015258789,107.3000030517578,109.4499969482422,832137.0,-0.022768669676826336,-1.651168897531596,3.5833322736924718,25.28734120213923,50.57416385216916,7.09121247379197,7.530125378562971,7.247335321749048,2.7019105513615074,9.580185986533394,2.849998474121108,0.8256226514025826,-7.292496871948259,-12.867747849574002,-1.7172458943225166,-10.080122360761123,-4.504871383135395,11.297350111083986,0.0,-46.87205918619368,2.7876254888128704,8,5.049999237060561,6.25,7.9249954223632955,4.1749954223632955,-2.25,2,0.04986018939384795,7.333354526149816,109.8000030517578,-1.0526267181182063,110.5,1.4090914608031322,113.0,0.04986018939384795
4781,2018-08-02,109.0500030517578,109.4499969482422,106.8000030517578,106.9499969482422,837881.0,0.016309412397275125,-1.208333863153743,-0.9767497977317307,30.851059512562543,47.57694021514609,4.672497575681319,5.74382793324979,5.412415449375928,1.0174595558158757,10.532550870177005,2.6499938964844034,0.157428183871005,-5.332497024536153,-11.414069332727308,0.749075283655003,-8.373283178631738,-2.2917108704405678,8.643562102197265,21.226418149900322,-21.973038287779627,3.040786154095579,8,3.049999237060561,4.25,6.1749954223632955,2.4249954223632955,-3.8500061035155966,3,0.026593249108924688,-1.651168897531596,107.3000030517578,7.333354526149816,109.8000030517578,-1.0526267181182063,110.5,0.026593249108924688
4782,2018-08-03,109.5500030517578,110.4000015258789,108.5,109.25,703254.0,0.004585052599793915,-1.1111092273131862,0.14285818086698251,29.91913247763415,44.86562133670126,3.55914576050138,5.19930204904837,4.805764321616849,0.5985568638595424,11.727284678575147,1.9000015258789062,-0.5534134833676632,-4.634997177124035,-11.082768323264943,1.8127739690168738,-7.858882750194482,-1.4111116040535876,7.0542058919775315,48.67261895116617,10.699098277562129,3.223885573070454,8,2.549999237060561,3.75,5.462495803833022,1.9249954223632955,-3.5500030517577983,4,0.008671811243979421,-1.208333863153743,109.0500030517578,-1.651168897531596,107.3000030517578,7.333354526149816,109.8000030517578,0.008671811243979421
4783,2018-08-06,108.6500015258789,110.0999984741211,108.0500030517578,109.9000015258789,450698.0,-0.008215440445525801,1.4848521279153815,-4.166624281572854,23.626362340280465,39.930634620128714,3.844443360534143,5.988938580221372,5.583233965235621,1.5688587866702335,12.728344174080142,2.0499954223632955,-1.0025408181740687,-5.269998931884771,-12.177688195966368,1.6376903321968257,-8.72384356392557,-1.8161542998439728,6.973786828658675,51.38886828480561,20.382998543924355,3.453844632040801,8,3.450000762939453,4.650001525878892,6.099996566772461,2.8249969482421875,-1.6500015258789062,0,0.01978832485673543,-1.1111092273131862,109.5500030517578,-1.208333863153743,109.0500030517578,-1.651168897531596,107.3000030517578,0.01978832485673543
4784,2018-08-07,109.75,110.0500030517578,107.8499984741211,109.0500030517578,804455.0,0.010124237999749042,2.3846144817306296,-0.5599975585937613,28.421043332586464,35.936548197988124,2.120940100734771,4.733918673652624,4.42576371274059,0.5414806571153008,13.78193656347802,2.2000045776367045,-1.4625132418780993,-3.9175003051757784,-11.055112832660967,3.2201122223094103,-7.486306568918366,-0.34869404143319116,4.991409824259605,81.94439440595609,53.04652144426821,3.5688062637425944,8,2.3500022888183594,3.5500030517577983,4.999998092651367,1.7249984741210938,-1.5,1,0.001366756500035482,1.4848521279153815,108.6500015258789,-1.1111092273131862,109.5500030517578,-1.208333863153743,109.0500030517578,0.001366756500035482
4785,2018-08-08,109.8000030517578,109.9499969482422,108.9000015258789,109.8000030517578,434819.0,0.00045560867205285405,6.000254323498259,0.0,31.054135265129204,31.7551338058119,1.2719282330611605,4.517815044912879,4.351534894404679,0.5723111395085141,15.26574788583538,1.0499954223632955,-1.8665314812243423,-3.614997482299813,-10.931529522632658,3.701534558033032,-7.273263502466236,0.043268537866609336,4.147266095251624,83.33336865461895,50.25734136371397,3.658266020166425,8,2.299999237060561,3.5,4.949995040893569,1.6749954223632955,-2.3500061035155966,2,-0.032331538734879484,2.3846144817306296,109.75,1.4848521279153815,108.6500015258789,-1.1111092273131862,109.5500030517578,-0.032331538734879484
4786,2018-08-09,109.8000030517578,109.8000030517578,108.5999984741211,109.4499969482422,370403.0,0.0,5.857049437614915,100.0,32.153394587582554,30.158826966348272,0.12499484053388699,4.255572218901875,4.349376091386262,0.6659406732051849,16.415377774404607,1.2000045776367045,-2.468996293241702,-3.309997558593764,-10.698577266996523,4.0785821498089945,-7.0042874127951364,0.384292295607608,3.4325394857264655,76.47067623281836,40.04085381258098,3.694289854201377,8,-0.1750030517577983,3.5,4.874994277954116,1.6749954223632955,-1.6000061035155966,3,-0.043260472385970083,6.000254323498259,109.8000030517578,2.3846144817306296,109.75,1.4848521279153815,108.6500015258789,-0.043260472385970083
4787,2018-08-10,110.0500030517578,110.0500030517578,109.0,109.0,647660.0,0.0022768669676827002,1.000000000000027,2.9999564042202747,34.54545202333945,30.003022609644965,-0.6565073222717359,3.707345784153162,4.019482997620841,0.5103777997160535,16.889893329876486,1.0500030517577983,-3.1044923647823737,-2.749997711181649,-10.104047992187873,4.6040525698245744,-6.427022851684754,0.9270274293214555,2.539285537153816,97.77798122829799,56.71606484670184,3.6770251405031105,8,-1.450000762939439,3.25,4.624994277954116,1.4249954223632955,-2.5500030517577983,4,-0.04407093111332838,5.857049437614915,109.8000030517578,6.000254323498259,109.8000030517578,2.3846144817306296,109.75,-0.04407093111332838
4788,2018-08-13,110.5,110.8000030517578,109.3000030517578,109.9000015258789,371942.0,0.0040890225875829245,1.4999904632932748,0.5714254573990457,36.28317269584265,30.237899270788525,-1.2365396219436064,2.893782736721292,3.556038830660839,0.16797369751581925,17.225037662624683,1.5,-3.9830939815563795,-1.9750007629394588,-9.11904169097923,5.169040165100313,-5.547021226959345,1.597019701080427,1.5103600351962285,89.83042080571497,44.09433838733055,3.572020464019886,8,-1.6999969482422017,2.8000030517577983,4.174997329711914,0.9749984741210938,-0.8499984741210938,0,-0.040723981900452455,1.000000000000027,110.0500030517578,5.857049437614915,109.8000030517578,6.000254323498259,109.8000030517578,-0.040723981900452455
4789,2018-08-14,110.75,111.0500030517578,110.3000030517578,110.5,480320.0,0.002262443438914019,-1.3077139771819264,0.4166677263074908,34.93975073007833,31.310389218337313,-1.4948058587233675,2.1640437972980635,3.2436385107425565,0.0416847590548457,17.11258191165055,0.75,-4.311191251891657,-1.3500007629394588,-7.987054407858025,5.287052881979108,-4.668527585398749,1.9685260595198315,0.7393243368523912,87.75500035811427,38.73985586613743,3.318526822459283,8,-1.8249969482422017,2.5500030517577983,3.924997329711914,0.7249984741210938,-2.1500015258789062,1,-0.033860045146726914,1.4999904632932748,110.5,1.000000000000027,110.0500030517578,5.857049437614915,109.8000030517578,-0.033860045146726914
4790,2018-08-15,110.25,111.4499969482422,109.9499969482422,110.75,648443.0,-0.004514672686230292,-1.7272575946733955,-2.0,27.795528246808303,30.97088574436462,-0.594902843942279,2.168797050942004,3.6773655765934734,0.6605507812801648,16.30075589993795,1.5,-4.275487100342858,-1.465000915527341,-7.543008465806267,4.613006634751585,-4.504004690666804,1.574002859612122,-3.4499969482422017,57.89482137837773,14.506203469695194,3.039003775139462,8,-0.6000022888183594,3.0500030517577983,4.424997329711914,3.825000762939453,-1.9499969482422017,2,-0.01814058956916098,-1.3077139771819264,110.75,1.4999904632932748,110.5,1.000000000000027,110.0500030517578,-0.01814058956916098
4791,2018-08-16,111.4000015258789,111.6500015258789,109.9499969482422,110.5999984741211,410444.0,0.010430852842439053,1.6153855182694008,-1.600006103515625,43.65079893697091,32.4966264620687,-1.538266313500813,0.6546273038001686,2.5133852318075753,-0.3419334262008533,16.549921775024764,1.7000045776367045,-4.110880512905155,-0.06249961853026775,-5.717106486679754,5.592107249619218,-2.8898030526050036,2.764803815544468,-4.506998596191423,90.5660431679531,42.02619464740536,2.8273034340747407,8,-1.6500015258789062,1.900001525878892,3.274995803833008,3.7499961853027344,-1.1500015258789062,3,-0.03545785030100823,-1.7272575946733955,110.25,-1.3077139771819264,110.75,1.4999904632932748,110.5,-0.03545785030100823
4792,2018-08-17,111.0500030517578,111.5,110.5,111.25,350104.0,-0.0031418174984476632,1.8571553133514986,-0.24999523164662554,52.631594317596026,35.71943001510376,-1.0651261010508222,0.6604455473708981,2.853109141484154,0.13269073464219616,17.36994328775023,1.0,-3.521859141728285,-0.17249832153321165,-5.437022561821365,5.092025918754942,-2.8047604416772884,2.459763798610865,-3.9667201782226584,74.46813345929914,18.970885440923794,2.632262120144077,8,-1.3000030517577983,2.25,3.3749942779541158,4.099994659423842,-0.900001525878892,4,-0.025664169519988844,1.6153855182694008,111.4000015258789,-1.7272575946733955,110.25,-1.3077139771819264,110.75,-0.025664169519988844
4793,2018-08-20,112.8000030517578,112.8000030517578,110.9000015258789,111.1999969482422,464507.0,0.01575866683393401,1.3749928474699362,-8.000152590218256,63.04347826086957,39.56636722935744,-2.418915929418233,-1.3435203721294613,1.1000626730434675,-1.4405259114520987,18.329099020626323,1.900001525878892,-3.0713406282408044,1.6950016021728374,-3.2983498294669715,6.688353033812646,-0.8016741136470671,4.191677317992742,-5.534051432128905,100.0,38.3597120171267,2.496675715819902,8,-2.100002288818345,0.5,1.9999942779541158,2.3499946594238423,-1.7000045776367045,0,-0.04698584138624462,1.8571553133514986,111.0500030517578,1.6153855182694008,111.4000015258789,-1.7272575946733955,110.25,-0.04698584138624462
4794,2018-08-21,112.3000030517578,113.8000030517578,111.9499969482422,112.8000030517578,460961.0,-0.004432623993552376,-2.083312140786427,-0.3124988079116575,76.31578947368422,44.595439919196885,-1.6976886318093989,-1.1256977871102407,1.5443982161713308,-0.7728388679908136,19.167015732661145,1.8500061035155966,-2.6257659753256064,1.337501525878892,-3.321260035697094,5.996263087454878,-0.9918792549090938,3.666882306666878,-4.702008346201168,61.039022804917394,-8.05141999854338,2.32938078078799,8,-1.1000022888183452,1.0,2.4999942779541158,2.8499946594238423,-0.7000045776367045,1,-0.02359751962479939,1.3749928474699362,112.8000030517578,1.8571553133514986,111.0500030517578,1.6153855182694008,111.4000015258789,-0.02359751962479939
4795,2018-08-22,110.9499969482422,112.3000030517578,110.3499984741211,111.9499969482422,383256.0,-0.012021425350214776,1.2941065594371044,2.0,60.43951990180744,47.73834273188854,-0.18707375887314015,-0.16204187273534387,2.7832195864900626,0.7538751938959223,20.225572372073813,1.9500045776367045,-1.9789795285820446,0.22749557495119177,-3.851263133956806,4.3062542838591895,-1.811883779502807,2.2668749294051906,-2.8558415749894834,25.973984796721737,-47.139734607607295,2.039379354454002,8,0.45000457763670454,2.3500061035155966,4.137502670288072,4.200000762939439,-1.0499954223632955,2,-0.021180698862185432,-2.083312140786427,112.3000030517578,1.3749928474699362,112.8000030517578,1.8571553133514986,111.0500030517578,-0.021180698862185432
4796,2018-08-23,111.1500015258789,112.5500030517578,110.8499984741211,111.4000015258789,272447.0,0.0018026550981340428,-2.999982048612324,0.25,59.090889386918334,50.46561355006398,-0.19606040806041847,-0.8838520536315286,2.415645596057189,0.7560493037586582,20.857863012890164,1.7000045776367045,-1.4627585531586647,0.7299999237060604,-2.0006055654429673,3.460605412855088,-0.6353028208684606,2.0953026682805813,-2.5993783383457867,23.1884634862086,-50.826817680473965,1.365302744574517,8,0.40000152587889204,1.8499984741210938,4.82499885559082,4.474998474121094,-2.75,3,-0.025641011560917915,1.2941065594371044,110.9499969482422,-2.083312140786427,112.3000030517578,1.3749928474699362,112.8000030517578,-0.025641011560917915
4797,2018-08-24,112.0,112.0,111.0,111.3000030517578,247308.0,0.00764730960370863,1.8571553133514986,-2.799987792968807,69.14283173232451,54.11668677633974,-0.8273696538065423,-1.9105649305619465,1.409335584737633,0.059180048639532856,21.321693583047924,1.0,-0.9975862628652408,1.6299983978271513,-0.9331815066072409,4.193178302261543,0.3484084456099623,2.9115883500443402,-3.0294264233289,47.82606772681958,-27.85122315860159,1.2815899522171927,8,-0.125,0.10000228881835938,4.17500114440918,3.625,-0.05000305175779829,4,-0.015625,-2.999982048612324,111.1500015258789,1.2941065594371044,110.9499969482422,-2.083312140786427,112.3000030517578,-0.015625
4798,2018-08-27,112.5,112.75,112.0,112.3499984741211,213364.0,0.0044642857142858094,1.3076868903834642,0.2142888283378703,66.87114669202936,57.66461966100096,-1.1329797417598542,-2.3748049231154766,0.770118252051958,-0.2856237553475154,21.051946236702648,0.75,-0.5280358359676285,2.0299983978271428,-0.704844112722327,4.764840908376613,0.6625771425524078,3.3974196531018777,-3.1430720653219595,62.31880212030569,-12.046664465199257,1.3674212552747382,8,-0.625,-0.3999977111816406,3.6750011444091797,3.125,-1.0,0,-0.02088887532552086,1.8571553133514986,112.0,-2.999982048612324,111.1500015258789,1.2941065594371044,110.9499969482422,-0.02088887532552086
4799,2018-08-28,111.6500015258789,112.8499984741211,111.6500015258789,112.8000030517578,262089.0,-0.007555541992187553,-1.0869484452641425,-7.666598850516156,60.33518172015064,61.28013671359455,-0.1585651744262151,-1.4536313241117682,1.545523036965676,0.6970432678211296,20.006108416467804,1.1999969482421875,-0.12864222835706585,1.0875000000000057,-1.6769111942915487,3.85191119429156,-0.2947055971457644,2.4697055971457758,-1.9376275818344908,52.00012207031251,-20.35393594329343,1.3822055971457745,8,0.22499847412109375,0.4500007629394531,4.524999618530273,3.9749984741210938,0.8499984741210938,1,-0.004926135640314633,1.3076868903834642,112.5,1.8571553133514986,112.0,-2.999982048612324,111.1500015258789,-0.004926135640314633
4800,2018-08-29,112.6500015258789,113.3000030517578,111.9000015258789,112.3000030517578,346671.0,0.008956560558292637,-1.434782031804557,-0.30434609541376095,64.3215937836183,63.57689169655537,-0.8742610183160195,-2.1420986692567396,0.4987424298328733,-0.174303431800098,18.63567791532854,1.650001525878892,0.25806900310483627,1.820000076293951,-0.6330105214707515,4.2730106740586535,0.5934947774116068,3.046505375176295,-2.610617253217427,73.46937504476465,1.5684583611668188,1.2265052988823497,8,-0.5750007629394531,-0.5499992370605469,3.625,2.9749984741210938,0.6999969482421875,2,-0.009320932423747874,-1.0869484452641425,111.6500015258789,1.3076868903834642,112.5,1.8571553133514986,112.0,-0.009320932423747874
4801,2018-08-30,111.9499969482422,112.75,111.1999969482422,112.6500015258789,339175.0,-0.006213977524677561,2.4444453863433755,-2.0000217983650006,59.13457799948665,64.29944543898766,-0.0983808789185332,-1.2792837540673645,1.1992841331295239,0.6595736418220639,17.191833912683002,1.5500030517577983,0.6542382592643321,0.9749958038330249,-1.375703402620715,3.325695010286765,-0.20035379939385223,2.150345407059902,-1.6097631732530147,41.3041603364899,-26.194776870890436,1.1753496032268727,8,0.12500381469725141,0.15000534057615766,4.3250045776367045,3.6750030517577983,-0.25,3,-0.018311705924485833,-1.434782031804557,112.6500015258789,-1.0869484452641425,111.6500015258789,1.3076868903834642,112.5,-0.018311705924485833
4802,2018-08-31,110.5,111.9499969482422,110.4000015258789,111.9499969482422,142554.0,-0.01295218390146613,1.1379292201163658,2.0714106658238682,50.0,62.850170076668824,1.4141013780973708,0.258802711503364,2.6104134978328375,2.222000066338367,16.33435031784597,1.5499954223632955,1.1991595651116,-0.5225009918212891,-2.788839049911445,1.743837066268867,-1.655670020866367,0.6106680372237889,3.3000030517577983,3.4482214312210617,-58.696753140818096,1.1331690290450744,8,1.5750007629394531,1.6000022888183594,5.775001525878906,5.125,-1.1999969482422017,4,-0.019004511078018926,2.4444453863433755,111.9499969482422,-1.434782031804557,112.6500015258789,-1.0869484452641425,111.6500015258789,-0.019004511078018926
4803,2018-09-03,110.8000030517578,111.0999984741211,110.1999969482422,110.1999969482422,203884.0,0.0027149597444144913,-1.9999745689436887,-0.41379818367409,50.21835370501655,59.95045499126131,0.8946449664996265,0.135055445349181,2.312913211726027,2.038909212541938,15.327074088709875,0.900001525878892,1.3517625264363744,-0.3299980163574361,-2.3081414952004593,1.6481454624855871,-1.3190697557789406,0.6590737230640684,2.931999969482419,19.354997489687293,-37.91669148274061,0.9890717394215102,9,0.9499969482422017,-0.5,4.987497329711928,4.824996948242202,0.09999847412110796,0,0.010379006000091895,1.1379292201163658,110.5,2.4444453863433755,111.9499969482422,-1.434782031804557,112.6500015258789,0.010379006000091895
4804,2018-09-04,109.9000015258789,111.1999969482422,109.3000030517578,111.1999969482422,422104.0,-0.008122757230055955,1.923077825967009,-2.166636997100986,48.52321490080188,58.626421102260686,1.5850940203981594,1.1034451076505007,3.1856680590748283,3.0517763871396255,14.367195176114425,1.8999938964844034,1.3798611883628524,-1.2374996185302791,-3.1946385675139624,0.7196393304534041,-2.216069093022128,-0.2589301440384304,3.690721252441392,14.999961853027699,-40.44995967568338,0.9785694744918436,9,1.400001525878892,0.40000152587889204,5.25,5.25,-5.349998474121108,1,0.014558675631540563,-1.9999745689436887,110.8000030517578,1.1379292201163658,110.5,2.4444453863433755,111.9499969482422,0.014558675631540563
4805,2018-09-05,106.25,109.6999969482422,106.25,109.5999984741211,735308.0,-0.033212024342141766,-1.0597006087576464,2.576930977211477,32.05576098485545,55.62251794647592,5.026923913839539,4.71562541419263,6.742881355920787,6.7897746219394435,13.804733582282482,3.6500015258789062,1.020404534632391,-4.710000991821289,-7.5996560911501945,-1.8203458924923837,-6.154828541485742,-3.2651734421568364,7.083279594726548,0.0,-48.90088175618412,1.444827549664456,9,3.5250015258789062,3.7750015258789062,7.450000762939453,7.600002288818359,-4.300003051757798,2,0.05882352941176472,1.923077825967009,109.9000015258789,-1.9999745689436887,110.8000030517578,1.1379292201163658,110.5,0.05882352941176472
4806,2018-09-06,105.0500030517578,106.1999969482422,104.5,106.1999969482422,518869.0,-0.011294088924632462,1.9565321232385473,0.3432819165047877,30.2631737452667,51.302555947913945,5.890040539445792,5.840988857954343,7.850351874019978,8.07487709637482,13.306404916114772,1.75,0.5065488019355513,-5.672497940063494,-9.568983853448103,-1.7760120266788846,-7.620740896755791,-3.724254983371196,7.716614175390632,7.382594322908674,-36.70272114741206,1.9482429566923034,9,3.849998474121108,4.099998474121108,7.899999618530288,8.5,-1.650001525878892,3,0.07900994936929151,-1.0597006087576464,106.25,1.923077825967009,109.9000015258789,-1.9999745689436887,110.8000030517578,0.07900994936929151
4807,2018-09-07,105.1999969482422,105.75,104.6999969482422,105.0,446669.0,0.0014278333377153452,-1.6249976158233617,-0.17391131279357544,22.05881362968286,46.32340782987545,5.223315108367771,5.595920309855913,7.536743466986692,8.00613646369625,12.940263715748127,1.0500030517577983,0.25554457106039763,-5.280003738403309,-9.890906863079906,-0.6691006137267124,-7.5854553007416,-2.9745521760650178,6.739958556191382,10.447720404198863,-25.467400542778094,2.3054515623382956,9,3.7000045776367045,3.9500045776367045,7.500005722045884,8.100006103515597,-1.6999969482422017,4,0.0617870740357338,1.9565321232385473,105.0500030517578,-1.0597006087576464,106.25,1.923077825967009,109.9000015258789,0.0617870740357338
4808,2018-09-10,106.0,106.1999969482422,104.5999984741211,104.9499969482422,356324.0,0.007604591967349528,1.2068990918370333,5.25009536888641,27.338133445157837,42.65706913265403,3.8043968079331023,4.681527239898159,6.616122045761955,7.295258650317294,12.912907638108944,1.599998474121108,0.002503554684878395,-4.255000686645502,-9.282180232804848,0.7721788595138435,-6.768590459725175,-1.7414109135658293,5.195959953990226,22.388069898950285,-9.921537998474115,2.513589773079674,9,2.9000015258789062,3.1500015258789062,6.700002670288086,7.300003051757798,0.05000305175779829,0,0.031132104261865967,-1.6249976158233617,105.1999969482422,1.9565321232385473,105.0500030517578,-1.0597006087576464,106.25,0.031132104261865967
4809,2018-09-11,107.0,107.0,105.9000015258789,106.1999969482422,395560.0,0.009433962264151052,1.7499856949398234,0.7619054539113217,35.42436878739382,39.44626635529575,2.319330450355494,3.569175424748636,5.503025125696269,6.373539817704128,12.842756781697528,1.0999984741210938,-0.42993705718845376,-3.067500686645502,-8.2927716199208,2.157770246629795,-5.680136153283158,-0.45486522000784646,3.5263639585912046,48.07695129215597,14.347702564602272,2.61263546663765,9,1.625,2.1500015258789062,5.700002670288086,6.300003051757798,-1.0500030517577983,1,0.03644861239139163,1.2068990918370333,106.0,-1.6249976158233617,105.1999969482422,1.9565321232385473,105.0500030517578,0.03644861239139163
4810,2018-09-12,108.25,108.5,106.9000015258789,106.9000015258789,599374.0,0.011682242990654235,-1.3703707889933143,1.6874916553815935,40.06848688710742,37.32781178725361,0.4241583549348178,2.278476614848188,4.2311043096590595,5.209085993819173,12.684293198270435,1.5999984741210938,-0.8717955025302615,-1.7175006866455078,-7.004255144139563,3.5692537708485474,-4.360877915392535,0.9258765421015198,1.6737275627320827,93.75,56.263096343712576,2.643377228747027,9,-0.02500152587890625,0.9000015258789062,4.450002670288086,5.050003051757798,-1.9499969482422017,2,-0.034180110376371364,1.7499856949398234,107.0,1.2068990918370333,106.0,-1.6249976158233617,105.1999969482422,-0.034180110376371364
4811,2018-09-13,107.4499969482422,108.9499969482422,107.4000015258789,108.25,445300.0,-0.007390328422704817,-2.4444576311417356,-0.5925955229531902,34.3642539607299,35.59050667177915,0.5796661105107574,2.916935038077199,4.947857855715057,6.115600853896922,12.55081177244115,1.5499954223632955,-1.2519173808726123,-2.32000350952147,-7.676103031139419,3.036096012096479,-4.998053270330445,0.35804625128750445,1.9313578582166713,65.51722928355586,28.126231206175362,2.6780497608089764,9,0.40000152587889204,1.7000045776367045,5.250005722045884,5.850006103515597,-3.5499954223632955,3,-0.05118659987165286,-1.3703707889933143,108.25,1.7499856949398234,107.0,1.2068990918370333,106.0,-0.05118659987165286
4812,2018-09-14,108.1999969482422,108.3499984741211,107.5500030517578,108.1999969482422,284011.0,0.006979990891589072,4.333248563145913,-0.0,35.47296565845272,33.952130222160946,-0.5932902354803957,2.047445740877265,4.113547510798682,5.443225810426512,12.410116844497127,0.900001525878892,-1.79383252790808,-1.4275032043456832,-6.791858024938563,3.9368516162471963,-4.10968061464213,1.2546742059507636,0.75,82.75861464177794,46.51647126245406,2.6821774102964406,9,-0.34999847412110796,0.9500045776367045,3.2625045776367045,5.100006103515597,-5.449996948242202,4,-0.044362250995805375,-2.4444576311417356,107.4499969482422,-1.3703707889933143,108.25,1.7499856949398234,107.0,-0.044362250995805375
4813,2018-09-17,107.5,108.3000030517578,106.9499969482422,108.25,412085.0,-0.0064694729018989205,2.1764621405235016,-100.0,35.836173741866105,32.54245898227919,-0.45888265846825504,2.455938333795757,4.7048548256423715,6.104198599418069,13.187447937038502,1.3500061035155966,-2.2901436568811846,-1.8624999999999972,-7.088838522731194,3.3638385227312,-4.475669261365596,0.7506692613656014,1.4499969482422017,52.459045098544166,17.457936291455113,2.6131692613656,9,-0.40000152587890625,1.6500015258789062,3.450002670288086,5.800003051757798,-10.760002136230483,0,-0.037209302325581395,4.333248563145913,108.1999969482422,-2.4444576311417356,107.4499969482422,-1.3703707889933143,108.25,-0.037209302325581395
4814,2018-09-18,109.6500015258789,109.6500015258789,107.0,107.1500015258789,490095.0,0.020000014194222482,1.120001220703125,-3.3333333333333335,40.5063309476189,33.48141120036402,-2.9592754688518,0.10248022707449422,2.4415034974510377,3.9248837906310143,13.947223537051167,2.6500015258789062,-2.5445368557008123,0.4200016021728459,-4.6239531062158505,5.463956310561542,-2.1019757520215023,2.941978956367194,-5.150001525878906,100.0,66.97882252101974,2.521977354194349,9,-2.575000762939453,-0.5,1.400001525878892,3.650001525878892,-12.610000610351562,1,-0.03283172297331394,2.1764621405235016,107.5,4.333248563145913,108.1999969482422,-2.4444576311417356,107.4499969482422,-0.03283172297331394
4815,2018-09-19,108.5999984741211,110.0,108.3000030517578,110.0,431251.0,-0.009575951091163382,1.428564421992271,-0.5600006103515625,39.62848867613716,34.522001748238516,-1.7219507406200592,1.0196798642778333,3.362006843838273,4.922404693834125,14.174959902592727,1.6999969482422017,-2.8790949990727626,-0.5125015258789034,-5.496885838741193,4.471882786983386,-3.004693682310048,1.9796906305522413,-3.996998443603516,54.098356555018924,21.210963049305974,2.4921921564311416,9,-1.2999992370605469,0.5500030517578125,2.5125045776367045,4.7000045776367045,-5.150001525878892,2,-0.024401487689802992,1.120001220703125,109.6500015258789,2.1764621405235016,107.5,4.333248563145913,108.1999969482422,-0.024401487689802992
4816,2018-09-20,108.3000030517578,109.5500030517578,108.1999969482422,109.0,467030.0,-0.0027623888266884444,-1.9999830459624275,0.4999972752192188,42.66667683919267,36.81176432707294,-1.0196928018886666,1.1543996530295146,3.4924966688830494,5.182809564137116,14.578379377155052,1.3500061035155966,-3.1596437272445,-0.6699970245361442,-5.571383024107689,4.231388975035401,-3.1206900243219167,1.7806959752496283,-3.4811230224609204,44.262450909272104,7.335136941502228,2.450692999785775,9,-1.0000038146972514,0.849998474121108,3.1749973297119283,5.0,-5.600006103515597,3,-0.01846722016290414,1.428564421992271,108.5999984741211,1.120001220703125,109.6500015258789,2.1764621405235016,107.5,-0.01846722016290414
4817,2018-09-21,110.25,110.4499969482422,108.1999969482422,108.4499969482422,916454.0,0.018005511480089886,1.0454573828365863,-2.571444141689301,48.34833857844858,39.14623156410525,-2.4339719663427104,-0.983868551835613,1.3808751968151682,3.1953772893306223,14.856273844222667,2.25,-2.8234856887576854,1.367499923706049,-3.365728698921984,6.100728546334082,-0.9991143876079747,3.7341142350200727,-5.223875171874994,94.28580147879424,52.858108447740776,2.366614311314018,9,-2.075000762939453,-1.0999984741210938,1.2750015258789062,3.0500030517577983,-5.5,4,-0.05759635804191465,-1.9999830459624275,108.3000030517578,1.428564421992271,108.5999984741211,1.120001220703125,109.6500015258789,-0.05759635804191465
4818,2018-09-24,110.1500015258789,110.3499984741211,109.5999984741211,110.0,384676.0,-0.0009070156382865457,1.727295426486704,0.08333403975755586,50.78864398865939,40.853373253134755,-1.881218714076681,-1.126720558012778,1.2905763677213287,3.2569788998097238,15.598477883472095,0.75,-2.312353014090945,1.3850013732910185,-3.079137189383019,5.849139935965056,-0.8470679080460002,3.617070654628037,-4.798444370546875,91.30447281942828,44.61158420793829,2.232069281337017,9,-1.4750022888183594,-1.0,1.375,3.150001525878892,-3.5500030517578125,0,-0.06718112958119504,1.0454573828365863,110.25,-1.9999830459624275,108.3000030517578,1.428564421992271,108.5999984741211,-0.06718112958119504
4819,2018-09-25,111.0999984741211,111.75,110.0500030517578,110.1500015258789,396512.0,0.008624574989397393,-1.9565321232385473,6.333248563145313,68.44107809549219,44.00588338739973,-2.445656384523133,-2.234604385348291,0.11710024427245003,2.2625425059136717,16.4513906856235,1.6999969482422017,-1.6424804162283237,2.3624984741210966,-2.033058884152638,6.758055832394831,0.1647197949842223,4.560277153257971,-5.442534931214453,81.6901136026614,27.88917400956094,2.197778679136868,9,-1.75,-1.9499969482421875,0.9000034332275391,2.2000045776367045,-3.0999984741210938,1,-0.12925293256143922,1.727295426486704,110.1500015258789,1.0454573828365863,110.25,-1.9999830459624275,108.3000030517578,-0.12925293256143922
4820,2018-09-26,111.5999984741211,111.5999984741211,110.25,111.1999969482422,385118.0,0.0045004501068148794,5.749966621526254,0.4210555903563994,76.30522506733172,48.66599128813327,-2.7049390079413342,-2.9695517717832587,-0.5955050690141377,1.7197609716743898,17.624554539762073,1.3499984741210938,-1.0505494790597396,2.9149986267089787,-1.3053903633651345,7.135387616783092,0.804804131671915,5.025193121746042,-5.455132014646978,95.77460853717767,34.610721572225145,2.1101944950370575,9,-2.25,-2.6999969482421875,0.6500034332275391,1.7000045776367045,-3.5,2,-0.13046592972821647,-1.9565321232385473,111.0999984741211,1.727295426486704,110.1500015258789,1.0454573828365863,110.25,-0.13046592972821647
4821,2018-09-27,109.9000015258789,111.3499984741211,109.9000015258789,111.1500015258789,495505.0,-0.015232947773170413,-1.3199951171875,-3.1249880791166307,66.78573978191902,52.14518841296285,-0.6938241946288457,-1.508343443664586,0.9161058735247565,3.362664872590315,18.367687542523292,1.6999969482421875,-0.6811355593376334,1.3175014495849666,-2.661691652420359,5.296694551590292,-0.6720951014176961,3.3070980005876294,-3.3067243831627167,47.887411724757264,-18.878284201835093,1.9895965510026654,9,-0.5500030517578125,-1.0,2.450000762939453,3.400001525878892,1.0499954223632955,3,-0.05868975876326876,5.749966621526254,111.5999984741211,-1.9565321232385473,111.0999984741211,1.727295426486704,110.1500015258789,-0.05868975876326876
4822,2018-09-28,108.4000015258789,110.0500030517578,107.3499984741211,109.9000015258789,756059.0,-0.013648771421052142,2.0000000000000315,1.2,58.16327642769689,54.62597760027739,0.9359557529832472,-0.18312563528128578,2.225748328893374,4.793076397530953,18.795370504950128,2.7000045776367045,-0.485929884461882,-0.07749862670898722,-3.9531281338348805,3.798130880416906,-2.015313380271934,1.8603161268539594,-1.394186554580017,23.863697446061067,-46.511345706529525,1.937814753562944,9,0.9749984741210938,0.5,3.875,4.900001525878892,-2.0,4,-0.05258306731920026,-1.3199951171875,109.9000015258789,5.749966621526254,111.5999984741211,-1.9565321232385473,111.0999984741211,-0.05258306731920026
4823,2018-10-01,111.9499969482422,112.1999969482422,108.5,109.0,595590.0,0.032749034800666266,1.1449276644301738,-1.9666646321614678,64.34782993290551,57.275033043087014,-2.141641635873981,-3.8393968543341686,-1.454711694950845,1.1918323838545888,18.945459664795685,3.7999954223632955,-0.018941350801640056,3.4149971008300923,-0.6358763422027636,7.465870543862948,1.3895603793136644,5.44043382234652,-4.599998474121108,94.84535920301906,20.755428247927114,2.025436721516429,10,-2.174999237060561,-3.0499954223632955,0.03750419616697798,1.3500061035155966,-5.75,0,-0.06431440057627669,2.0000000000000315,108.4000015258789,-1.3199951171875,109.9000015258789,5.749966621526254,111.5999984741211,-0.06431440057627669
4824,2018-10-02,111.5,112.3000030517578,110.6500015258789,111.25,368524.0,-0.004019624479759898,-1.275868963557706,0.08474585038095246,59.87843044859959,59.52502657336061,-1.5663428924686116,-3.4397434700147045,-1.1430982495049307,1.5938305066946725,18.645742249143442,1.650001525878892,0.39927377686984755,2.885000228881836,-1.3388787793346495,7.108879237098321,0.7730607247735861,4.996939732990086,-4.150001525878906,83.8383371326144,11.729846196001503,2.1119395041082436,10,-1.6749992370605469,-2.5999984741210938,0.4875011444091797,1.8000030517577983,-2.5,1,-0.04394620202581978,1.1449276644301738,111.9499969482422,2.0000000000000315,108.4000015258789,-1.3199951171875,109.9000015258789,-0.04394620202581978
4825,2018-10-03,112.5,112.8000030517578,111.6999969482422,112.3499984741211,399808.0,0.008968609865470878,1.9333197701032854,0.600006103515625,65.16519378686962,62.02486178976916,-2.1846935945496,-4.160829187541168,-2.2920575364519777,0.5343939058861338,17.129572911426667,1.3000030517577983,0.9216147443992355,3.572500228881836,-0.8354437666614416,7.9804442244251135,1.3685282311102043,5.776472226653468,-4.556000976562501,94.49536147201019,20.662783099508502,2.203971997771638,10,-2.424999237060547,-3.5999984741210938,-0.5124988555908203,0.8000030517577983,-2.5,2,-0.040000000000000036,-1.275868963557706,111.5,1.1449276644301738,111.9499969482422,2.0000000000000315,108.4000015258789,-0.040000000000000036
4826,2018-10-04,113.3499984741211,114.0500030517578,112.0,112.1999969482422,638255.0,0.007555541992187553,-1.6451730401011821,7.666598850516156,65.37315989000894,63.91650860216476,-2.506614633421407,-4.592595178608917,-3.330954346009264,-0.349944661246127,15.169272880120369,2.0500030517577983,1.2662588502384438,4.0074989318847685,-0.42613748796216555,8.441135351731702,1.7906807219613086,6.224317141808228,-4.72615888671875,89.55217762129325,16.152681098764546,2.2168182099234643,10,-2.6499977111816406,-4.0749969482421875,-1.2624969482421875,-0.04999542236329546,-3.75,3,-0.04631671875318666,1.9333197701032854,112.5,-1.275868963557706,111.5,1.1449276644301738,111.9499969482422,-0.04631671875318666
4827,2018-10-05,111.6999969482422,113.4499969482422,111.1999969482422,113.3000030517578,496562.0,-0.014556696498373656,1.3684286609164587,-1.3913078091725029,61.86441043253971,65.14714931815146,-0.7032556775644707,-2.56201779232903,-1.7575198216947143,1.2557734658358726,12.941128985554407,2.25,1.700425942985916,2.0324974060058736,-2.062591894972556,6.127586706984303,-0.01504724448334116,4.080042056495088,-2.207971206542979,57.65757096707718,-17.631048840126184,2.0475446504892116,10,-0.9999961853027486,-2.4249954223632955,0.38750457763670454,1.6000061035155966,-5.0,4,-0.006714413791322871,-1.6451730401011821,113.3499984741211,1.9333197701032854,112.5,-1.275868963557706,111.5,-0.006714413791322871
4828,2018-10-08,109.3000030517578,111.4000015258789,109.1500015258789,111.4000015258789,546217.0,-0.02148606949019416,1.1428586998775663,1.312494039558292,49.02507247935276,62.98981536080264,1.7472255896294655,0.10316977204563216,0.6170350915029275,3.5994736389584006,10.779969366775944,2.5499954223632955,2.058559264936335,-0.5324966430664233,-4.254305557823145,3.189312271690298,-2.393401100444777,1.3284078143119302,4.75,3.061254676894961,-66.24702832069764,1.8609044573783582,10,1.3999977111816548,-0.02500152587889204,2.787498474121108,4.0,-2.150001525878892,0,-0.026532492634109284,1.3684286609164587,111.6999969482422,-1.6451730401011821,113.3499984741211,1.9333197701032854,112.5,-0.026532492634109284
4829,2018-10-09,110.9000015258789,111.75,108.6500015258789,109.75,606145.0,0.014638594962924634,1.17543869042042,-0.5476201721337942,56.21623471850371,60.75770532204397,0.12949152789184382,-1.2539606917095796,-0.9677682941857881,1.9606958300751387,9.148183537113367,3.0999984741210938,2.2265412780610347,0.8725017547607479,-2.626440871484917,4.3714443810064125,-0.8769695583620774,2.621973067883573,3.05200149536131,41.666654892913115,-28.34425783230897,1.749471313122829,10,-0.20000076293945312,-1.625,0.125,2.400001525878892,-5.25,1,-0.04238056368772858,1.1428586998775663,109.3000030517578,1.3684286609164587,111.6999969482422,-1.6451730401011821,113.3499984741211,-0.04238056368772858
4830,2018-10-10,104.5500030517578,111.25,104.5500030517578,111.0,950983.0,-0.057258777157359275,-1.077519416522551,-5.60868555658019,42.362516913656314,58.044013892237004,6.005860854255687,5.06427887627126,5.404545823858925,8.237789723637206,8.934301838937596,6.699996948242202,2.1996810407888034,-5.292496871948259,-9.505542117293103,-1.079451626603415,-7.399019494620688,-3.18597424927583,9.189919909667964,0.0,-70.2412977794445,2.1065226226724256,10,4.75,4.724998474121108,6.25,8.75,-1.0500030517577983,2,0.04256333637828025,1.17543869042042,110.9000015258789,1.1428586998775663,109.3000030517578,1.3684286609164587,111.6999969482422,0.04256333637828025
4831,2018-10-11,101.9499969482422,103.75,100.25,103.1999969482422,1266179.0,-0.024868541631973495,1.9787156678138142,0.1937985413063891,33.53172801067639,55.30717517923472,8.224454524794055,7.621890151656075,7.940699011527627,10.736258550353782,9.369863662858977,4.300003051757798,1.7274447429128088,-7.61750297546385,-13.034170165319651,-2.2008357856080494,-10.325836570391758,-4.909169380535943,11.23853081860348,12.87876773690152,-52.077114994217084,2.7083335949279004,10,5.2000045776367045,5.2000045776367045,7.9500045776367045,11.075004577636705,0.8500061035155966,3,0.07896030694188849,-1.077519416522551,104.5500030517578,1.17543869042042,110.9000015258789,1.1428586998775663,109.3000030517578,0.07896030694188849
4832,2018-10-12,103.4000015258789,105.0,102.4499969482422,105.0,606812.0,0.014222703492309474,2.1875068545406684,1.279998779296875,37.28812974861782,52.30054182542498,6.694624102089989,6.106950483644795,6.426255228570199,9.179343807605662,9.61756231831599,3.0500030517577983,1.1001848196333697,-5.9274986267089815,-11.986547026259416,0.13154977284145275,-8.957022826484206,-2.8979744269337573,8.753444019619124,27.391317616338316,-32.81757170132458,3.029524199775218,10,3.75,3.75,5.625,8.75,-1.25,4,0.059961284881513865,1.9787156678138142,101.9499969482422,-1.077519416522551,104.5500030517578,1.17543869042042,110.9000015258789,0.059961284881513865
4833,2018-10-15,103.5,103.8000030517578,101.1500015258789,103.3000030517578,656645.0,0.000967103217073717,5.624978542409935,-0.12499821185896032,35.214004605543835,49.560050065085456,5.88926003408659,5.999515297023208,6.29066512149376,8.970334591001858,9.706676833375985,2.650001525878892,0.6746408025411341,-5.627500152587885,-12.184173280167684,0.9291729749919142,-8.905836716377777,-2.3491635887979925,7.701169901858194,28.26086956521739,-28.02329559434743,3.278336563789899,10,3.6500015258789062,3.6500015258789062,5.525001525878906,8.650001525878906,-3.5800018310546875,0,0.030917844910552716,2.1875068545406684,103.4000015258789,1.9787156678138142,101.9499969482422,-1.077519416522551,104.5500030517578,0.030917844910552716
4834,2018-10-16,106.0500030517578,106.0500030517578,102.6999969482422,103.25,756921.0,0.024637710645002864,1.3928588945019413,14.000228885327385,40.000005498664216,46.76391803306263,2.776895233256809,3.337074423049941,3.698506208645398,6.352186345619813,10.276878778394922,3.3500061035155966,0.5454983184934861,-2.8974971771240376,-9.590027233742106,3.7950328794940305,-6.243762205433072,0.4487678511849964,4.275073257951746,52.72730047052544,1.3789915424230443,3.346265028309032,10,1.099998474121108,1.099998474121108,2.974998474121108,6.099998474121108,-6.290000915527315,1,0.010372451131229532,5.624978542409935,103.5,2.1875068545406684,103.4000015258789,1.9787156678138142,101.9499969482422,0.010372451131229532
4835,2018-10-17,105.9499969482422,109.6500015258789,105.0500030517578,106.0,653309.0,-0.0009430089640524164,-3.9729959337187304,-0.01785821330673449,42.447410426099495,44.21661253707269,2.0674932768276335,3.402834843012485,3.7527132144381454,6.399539456319516,10.610150131312812,4.599998474121108,-0.037986212349466086,-2.8650032043456832,-9.690118529340452,3.960112120649086,-6.277560866843075,0.5475544581517084,-5.699996948242202,60.63825556357288,8.486492551754274,3.412557662497386,10,0.900001525878892,1.2000045776367045,2.9375038146972514,6.2000045776367045,-6.110000610351577,2,-0.0028314811798423323,1.3928588945019413,106.0500030517578,5.624978542409935,103.5,2.1875068545406684,103.4000015258789,-0.0028314811798423323
4836,2018-10-18,106.3000030517578,107.75,104.1999969482422,105.5999984741211,592138.0,0.003303502723898788,-1.0285687505040924,-13.999237107113856,45.80000433349473,42.43167852606769,0.6842318877797027,3.0517774663570236,3.360030836520451,6.009558040200673,10.99358577734806,3.5500030517577983,-0.5217182944004435,-2.4149971008300923,-9.329899917833288,4.499905716173103,-5.87244850933169,1.0424543076715054,-5.862003021240227,60.58825324563403,4.657551297504099,3.457451408501594,10,-0.3000030517577983,0.849998474121108,2.3874969482422017,5.849998474121108,-5.25,3,-0.02634057357829489,-3.9729959337187304,105.9499969482422,1.3928588945019413,106.0500030517578,5.624978542409935,103.5,-0.02634057357829489
4837,2018-10-19,103.9000015258789,106.8000030517578,102.9000015258789,106.0500030517578,789437.0,-0.022577624242497207,1.1369862441029075,-3.071410665823848,33.123709041610965,40.66486036631861,2.0802039393839493,5.219254997018908,5.680528487975863,8.315304652610394,11.946728225485396,3.900001525878892,-1.308176043305977,-4.4974987030029325,-11.69307187154763,2.698074465541765,-8.095285287275274,-0.8997121187305908,-3.2777614654541054,32.35294117647059,-17.88468638805866,3.597786584272347,10,2.0999984741210938,3.25,4.599998474121094,8.25,-0.40000152587890625,4,-0.01058708814212217,-1.0285687505040924,106.3000030517578,-3.9729959337187304,105.9499969482422,1.3928588945019413,106.0500030517578,-0.01058708814212217
4838,2018-10-22,102.75,105.6999969482422,102.75,104.5500030517578,660203.0,-0.011068349460923388,-2.2777688297376497,0.8372101275704821,32.17923936080942,37.99408310435257,2.462317377480872,6.0991481860341,6.7215168574499415,9.394543180851969,12.96595448379249,2.9499969482422017,-2.2747519075131066,-5.277500152587891,-12.845052697548667,2.2900523923728855,-9.061276425068286,-1.4937238801074955,-1.9472047102661207,0.7194678967362844,-43.397925801411674,3.783776272480388,10,3.0,4.400001525878906,5.75,9.400001525878906,-0.1999969482422017,0,-0.005839401207991202,1.1369862441029075,103.9000015258789,-1.0285687505040924,106.3000030517578,-3.9729959337187304,105.9499969482422,-0.005839401207991202
4839,2018-10-23,96.73999786376952,101.8000030517578,96.62000274658205,100.6500015258789,1748104.0,-0.05849150497547917,-1.4963893607477219,2.1722205738990628,23.34236935896861,35.88073337605394,6.9872793754003055,11.571448892551103,12.542361991955971,15.272568514875957,13.761228926184998,6.1299972534179545,-3.3013811120503362,-10.569502258300801,-19.509998839720808,-1.6290056768807943,-15.039750549010805,-6.099253967590798,12.91000366210939,0.9209142626945579,-35.302843648859785,4.470248290710004,10,6.395004272460952,8.595005035400405,11.385002136230483,15.41000366210939,7.060005187988281,1,0.03287161851764675,-2.2777688297376497,102.75,1.1369862441029075,103.9000015258789,-1.0285687505040924,106.3000030517578,0.03287161851764675
4840,2018-10-24,97.04000091552734,99.5999984741211,96.66000366210938,97.33999633789062,1069712.0,0.003101127334944609,-4.547212725375175,0.07672510009912321,21.889032248562827,34.58710051359687,6.1574771884373405,10.671871080153721,12.068906953085246,14.842590121787921,14.599480987645897,2.9399948120117188,-3.9485220067346347,-9.541499328613284,-19.340896057953245,0.25789740072667655,-14.441197693283272,-4.641800963943297,12.34940063476563,3.773569385350202,-24.642675621372,4.899698364669981,10,6.095001220703125,8.295001983642578,11.072500228881836,15.110000610351562,5.80999755859375,2,0.028029690798033746,-1.4963893607477219,96.73999786376952,-2.2777688297376497,102.75,1.1369862441029075,103.9000015258789,0.028029690798033746
4841,2018-10-25,103.4499969482422,103.5,95.4000015258789,97.5999984741211,1278359.0,0.06605519344846988,1.7226864680290148,-19.5002924645864,37.7850233513107,34.64231091389609,-0.019408755468077743,3.956745161214897,5.5192937845080365,8.358531962533775,15.239799980657756,8.099998474121094,-4.804898264395035,-2.80900306701659,-12.573035575349806,6.955029441316626,-7.691019321183205,2.073013187150025,5.684016625976554,70.61398548139822,44.000631521651954,4.882016254166609,10,-0.9249954223632955,1.2750053405761577,4.775003433227525,8.700004577636705,-0.3999938964844034,3,-0.03489609199464472,-4.547212725375175,97.04000091552734,-1.4963893607477219,96.73999786376952,-2.2777688297376497,102.75,-0.03489609199464472
4842,2018-10-26,102.6999969482422,103.25,99.83999633789062,103.25,1005658.0,-0.007249879382550728,11.399944513802192,-0.09401764020809077,39.726026095738874,35.14364663502888,0.6938154400880592,4.487917833097157,6.129366203419252,9.033348516426841,15.659039118893478,3.6100006103515767,-4.878054715303833,-3.2740028381347486,-13.1074118863079,6.559406210038404,-8.190707362221332,1.6427016859518346,5.884656144042964,70.87377346317635,39.57595200934438,4.916704524086578,10,-0.17499542236329546,2.0250053405761577,5.525003433227525,9.450004577636705,3.3500061035155966,4,-0.016066153315622334,1.7226864680290148,103.4499969482422,-4.547212725375175,97.04000091552734,-1.4963893607477219,96.73999786376952,-0.016066153315622334
4843,2018-10-29,104.75,105.1999969482422,101.1999969482422,102.5999984741211,684178.0,0.019961081915035983,1.6229547563717803,-3.9090719933417573,40.55880285377035,35.205735230040666,-1.2965772933085304,1.9719552248853915,3.903955419616665,6.912932525253439,16.43489379580921,4.0,-4.416680960309378,-0.8639999389648381,-10.295183598137783,8.567183720208106,-5.57959176855131,3.851591890621634,3.3072670296289175,95.40819226083185,62.719444880904554,4.71559182958647,10,-2.2249984741210938,-0.024997711181640625,3.9125003814697266,7.400001525878906,-0.40000152587890625,0,-0.011933174224343701,11.399944513802192,102.6999969482422,1.7226864680290148,103.4499969482422,-4.547212725375175,97.04000091552734,-0.011933174224343701
4844,2018-10-30,106.5999984741211,107.1500015258789,104.4000015258789,105.4000015258789,749566.0,0.01766108328516558,1.391301174925199,0.558137719344937,53.65157323816763,36.45064220915934,-3.420004404951939,-0.2782260140762105,1.9125487904481275,4.979411477785931,17.004481178831792,2.75,-4.089366355148684,1.2309986114501896,-7.802576369022262,10.264573591922641,-3.285788878786036,5.747786101686415,0.9509779353578267,95.3191229637633,56.079081404860275,4.516787490236227,10,-5.024997711181641,-1.8749961853027344,2.312501907348633,5.5500030517578125,-3.3499984741210938,1,-0.03799245291121178,1.6229547563717803,104.75,11.399944513802192,102.6999969482422,1.7226864680290148,103.4499969482422,-0.03799245291121178
4845,2018-10-31,108.0,108.8499984741211,106.5999984741211,107.1500015258789,966038.0,0.013133222757210294,-1.3076868903834642,0.7083338631537454,61.257903386459844,38.16818654837769,-5.027307317933932,-2.1424883877611194,0.42801310998896724,3.484019851735866,17.447333021325452,2.25,-3.6586361255751854,2.8560001373291044,-5.637768651998925,11.349768926657134,-1.3908842573349034,7.102884531993112,-12.599998474121094,93.680307308678,48.99461642012403,4.246884394664013,10,-5.875,-3.2749977111816406,1.25,4.150001525878906,-11.379997253417955,2,-0.038888860631872246,1.391301174925199,106.5999984741211,1.6229547563717803,104.75,11.399944513802192,102.6999969482422,-0.038888860631872246
4846,2018-11-01,108.0999984741211,108.8000030517578,106.25,107.6500015258789,524226.0,0.0009259117974176334,1.756750960888168,0.5294091247722397,59.20845092317997,41.066491201885356,-5.414519753976478,-2.799502208955005,0.2364518293567528,3.2603018342909706,17.291211191219812,2.5500030517577983,-3.52968602727924,3.218498611450201,-4.496229664297459,10.933226887197861,-0.6388655264236291,7.075862749324031,-12.430997009277348,91.67591762288106,42.95185543641477,3.8573641378738306,11,-5.974998474121094,-3.3749961853027344,1.0250015258789062,4.0500030517578125,-11.6199951171875,3,-0.04856614314621699,-1.3076868903834642,108.0,1.391301174925199,106.5999984741211,1.6229547563717803,104.75,-0.04856614314621699
4847,2018-11-02,110.9499969482422,111.6500015258789,109.6500015258789,109.8499984741211,787635.0,0.02636446359250777,-1.6666802301037094,2.4444576311417356,63.176497702817116,44.51063101766399,-8.000663935147742,-6.01706794437861,-2.7012822304677826,0.3042954903714161,17.84831984770625,3.5500030517578125,-3.421369730418718,6.105997085571303,-1.475316966929796,13.687311138072403,2.3153400593207607,9.896654111821846,-15.017375543212907,93.30139453589587,40.25435894648421,3.790657026250549,11,-7.4249954223632955,-6.224994659423842,-1.8249969482422017,1.2000045776367045,-16.9499969482422,4,-0.07120319165190891,1.756750960888168,108.0999984741211,-1.3076868903834642,108.0,1.391301174925199,106.5999984741211,-0.07120319165190891
4848,2018-11-05,106.4000015258789,110.8499984741211,106.4000015258789,110.8499984741211,766986.0,-0.04100942359183524,1.0,-4.0454573828365605,50.578127414115166,47.53682635712472,-3.2167419829342947,-1.7870984716293208,1.6901783835872664,4.727933996888595,18.513936979959517,4.5499954223632955,-3.5699098849509596,1.7010017395019474,-5.6282074435845715,9.030210922588466,-1.9636028520413191,5.365606331045214,-9.838684916015623,27.586206896551722,-24.44784175108382,3.664604591543262,11,-2.875,-1.6749992370605469,2.737499237060547,5.4499969482421875,-9.599998474121108,0,-0.003289459296069497,-1.6666802301037094,110.9499969482422,1.756750960888168,108.0999984741211,-1.3076868903834642,108.0,-0.003289459296069497
4849,2018-11-06,106.1999969482422,108.3000030517578,105.3499984741211,107.1999969482422,450001.0,-0.0018797422440642864,-1.185191045906368,0.22471925523342534,50.41159024462789,50.70599946779861,-1.7139588605697043,-2.063033139505464,1.7534576216743147,4.837457022748978,19.026584272176436,2.9500045776367045,-3.1751049045228683,1.7359973907470874,-5.0362878830336655,8.50828266452784,-1.650145246143282,5.122140027637457,-9.035132941738297,13.492032736141981,-35.906470302959676,3.3861426368903733,11,-2.6749954223632955,-1.4749946594238423,3.1375026702880717,4.750003814697251,-7.7399978637695455,1,-0.0174199484678208,1.0,106.4000015258789,-1.6666802301037094,110.9499969482422,1.756750960888168,108.0999984741211,-0.0174199484678208
4850,2018-11-07,109.0,109.0,106.0999984741211,106.4000015258789,552455.0,0.02636537789282989,1.2307717137097365,-2.5999984741210938,54.11333995384243,52.52025686807992,-2.949159350315469,-4.756424365245621,-1.1857913909544209,1.9711176943059598,17.94844778613552,2.9000015258789062,-2.552022370210082,4.313500595092776,-2.756540824593543,11.383542014779096,0.7784798852496095,7.848521304935943,-11.2557304927211,57.936504092017714,9.542263305481569,3.5350207098431623,11,-3.2550010681152344,-4.274997711181641,0.3625011444091797,1.9500007629394531,-13.220001220703125,2,-0.05275229357798161,-1.185191045906368,106.1999969482422,1.0,106.4000015258789,-1.6666802301037094,110.9499969482422,-0.05275229357798161
4851,2018-11-08,110.0,110.3499984741211,109.0500030517578,109.1999969482422,479283.0,0.00917431192660545,-1.3636477132433167,0.3076936620234872,59.70718865119272,54.74038604090812,-3.265762053573269,-5.399237962627666,-2.2937215221821816,0.9378654201180439,15.811218656141463,1.3499984741210938,-0.9332198043177584,4.911000442504886,-2.4150277394520856,12.237028624461857,1.2479863515264071,8.574014533483364,-11.699501211977093,73.80951227605316,22.42009703438574,3.663014090978483,11,-3.575000762939453,-5.274997711181641,-0.5124988555908203,0.9500007629394531,-15.779998779296875,3,-0.12163633866743595,1.2307717137097365,109.0,-1.185191045906368,106.1999969482422,1.0,106.4000015258789,-0.12163633866743595
4852,2018-11-09,109.5999984741211,110.8000030517578,109.4499969482422,109.75,576314.0,-0.003636377507990063,-4.999966091925044,-0.1875011920883514,61.16725982896924,57.030214593708,-1.99372677497459,-4.754708851051504,-1.961778578498354,1.290774021597187,14.205912840141027,1.3500061035155966,0.823379059729902,4.200999069213864,-3.3454908244981993,11.747488962925928,0.4277541223578254,7.974244016069903,-10.76551957658394,77.27272727272727,18.66945756178489,3.7732449468560323,11,-1.5749969482421875,-5.174999237060547,0.38750267028808594,1.3500022888183594,-17.580001831054688,4,-0.11970798631247614,-1.3636477132433167,110.0,1.2307717137097365,109.0,-1.185191045906368,106.1999969482422,-0.11970798631247614
4853,2018-11-12,106.6999969482422,110.25,106.6999969482422,109.9499969482422,592652.0,-0.02645986830523217,-1.1846172626201836,21.666446264177814,68.06966112040799,58.632224358401366,1.354400409712909,-1.6892903763830418,0.8253913988404662,4.145501810566415,12.144751361332574,3.5500030517577983,1.6288230076063854,1.140997695922863,-6.37158218185553,8.653577573701256,-2.6152922429663334,4.897287634812059,-7.352897145571376,24.770593398409773,-39.43010538247701,3.756289938889198,11,1.8000030517577983,-3.1249961853027486,3.287504196166978,4.250003814697251,-16.659996032714858,0,-0.11902527939530017,-4.999966091925044,109.5999984741211,-1.3636477132433167,110.0,1.2307717137097365,109.0,-0.11902527939530017
4854,2018-11-13,107.1500015258789,107.9499969482422,105.1999969482422,106.5999984741211,439734.0,0.0042174750750461065,1.5581467970645926,-0.16923170823317307,68.24250840995309,59.408291583233954,1.1070349410255886,-2.1635887758728956,0.29447220124535534,3.6428002360777896,11.119454673244695,2.75,2.459162997920771,1.5360023498535185,-6.007754520513686,9.079759220220723,-2.2358760853300907,5.307880785037128,-7.310785654279755,34.821472362548356,-35.493476068534186,3.7718784351836043,11,1.2749977111816406,-3.575000762939453,2.8374996185302734,3.799999237060547,-15.970001220703125,1,-0.09659354481316895,-1.1846172626201836,106.6999969482422,-4.999966091925044,109.5999984741211,-1.3636477132433167,110.0,-0.09659354481316895
4855,2018-11-14,105.6500015258789,108.3499984741211,105.0999984741211,106.25,546762.0,-0.013999066529529869,-2.8235191160697055,-1.0909002635594396,54.82456918201215,58.92119361199308,2.5017136665670563,-0.7243540476250132,1.8121276272553075,5.069668866704205,11.344125307120725,3.25,3.125614226605279,0.051002120971674,-7.491134578508934,7.593138820452282,-3.72006622876863,3.822070470711978,-5.338354228108571,9.649168597437352,-58.123475431348055,3.7710683497403004,11,2.7249984741210938,-2.125,4.337499618530273,3.625,-18.349998474121094,2,-0.06805492037446936,1.5581467970645926,107.1500015258789,-1.1846172626201836,106.6999969482422,-4.999966091925044,109.5999984741211,-0.06805492037446936
4856,2018-11-15,103.5,106.8000030517578,103.5,106.3000030517578,694044.0,-0.020350227116203712,-1.3571424678884483,4.666683620919829,51.65289803350876,57.6407936487366,4.392504034666217,1.2702490818358854,3.9938507971440913,7.141277999477921,11.479534750454492,3.3000030517577983,3.1148657893992038,-1.9589992523193303,-9.550137645614484,5.6321391409758235,-5.754568448966907,1.8365699443282466,-2.734818533105326,0.0,-64.59695834816584,3.7955691966475746,11,3.674999237060547,0.02500152587890625,5.787502288818359,5.775001525878906,-17.5,3,-0.07458938377490942,-2.8235191160697055,105.6500015258789,1.5581467970645926,107.1500015258789,-1.1846172626201836,106.6999969482422,-0.07458938377490942
4857,2018-11-16,102.8000030517578,105.0,101.8000030517578,103.5500030517578,763742.0,-0.006763255538572044,-1.3272705078125104,0.26785685091634515,45.73304939305425,57.102451646396496,4.263164807889368,1.9854042380226389,4.713253903881096,7.722888572990442,11.4023669048415,3.1999969482422017,2.7195116436527513,-2.603996276855483,-10.25837035564426,5.050377801933294,-6.4311833162498715,1.2231907625389056,-1.5994287825037503,11.834323800649697,-46.846648814856906,3.827187039394389,11,3.5,0.724998474121108,4.349998474121108,4.349998474121108,-18.620002746582017,4,-0.08346305035355694,-1.3571424678884483,103.5,-2.8235191160697055,105.6500015258789,1.5581467970645926,107.1500015258789,-0.08346305035355694
4858,2018-11-19,102.1500015258789,104.8000030517578,101.8000030517578,103.4000015258789,439523.0,-0.006322971853917392,-2.076927892327511,1.6666666666666667,39.722875135232265,55.91481663424143,4.745997105905246,2.728017513294475,5.34971819142163,8.267884238693085,11.279269347997827,3.0,2.354224787999584,-3.2239978790283175,-10.926719768568844,4.4787240105122095,-7.075358823798581,0.627363065741946,-0.5314501663598605,5.343491888958076,-46.69113037589299,3.8513609447702657,11,4.150001525878892,1.375,5.0,5.0,-17.45000457763672,0,-0.09916793667639978,-1.3272705078125104,102.8000030517578,-1.3571424678884483,103.5,-2.8235191160697055,105.6500015258789,-0.09916793667639978
4859,2018-11-20,99.91999816894531,101.9499969482422,97.8000030517578,101.1999969482422,825918.0,-0.02183067375058867,1.9856084307590876,1.0239990234375114,32.02847446122516,53.46094269061729,6.695616919646071,5.489946095496606,7.507754446547523,10.378050050142491,10.031736380890214,4.349998474121108,1.4962799092226078,-5.613001251220709,-12.669482679235244,1.4434801767938268,-9.141241965227977,-2.084760537213441,11.730003356933594,20.094749166370878,-25.570182290095115,3.5282407140072682,11,4.380004882812486,3.6050033569335938,7.230003356933594,7.230003356933594,-14.0,1,-0.09887907760679515,-2.076927892327511,102.1500015258789,-1.3272705078125104,102.8000030517578,-1.3571424678884483,103.5,-0.09887907760679515
4860,2018-11-21,99.76000213623048,101.0,98.27999877929688,100.5999984741211,574984.0,-0.001601241349547533,2.317075893895552,0.6562477648236709,31.499571481374673,50.32676300508194,6.042517628135698,6.181072829761831,7.552143002462913,10.45518101945973,8.716785182065864,2.720001220703125,1.3644101349106847,-5.908997344970686,-12.354684959134744,0.5366902691933717,-9.131841152052715,-2.686153537888657,11.612999420166005,21.777767605252052,-17.320750958853964,3.2228438070820262,11,4.540000915527315,3.7649993896484233,7.389999389648423,7.389999389648423,-12.95999908447267,2,-0.08600643190983503,1.9856084307590876,99.91999816894531,-2.076927892327511,102.1500015258789,-1.3272705078125104,102.8000030517578,-0.08600643190983503
4861,2018-11-22,99.83999633789062,100.5,99.0,99.81999969482422,290464.0,0.0008018664790212515,1.2387993418243308,-0.023805631244323746,21.901876051115636,45.96394258532044,4.883296704537088,6.131104421032035,7.380877723142618,10.266398240700283,8.692877384810227,1.5,1.234261899023437,-5.648503112792966,-12.542427548199484,1.2454213226135522,-9.095465330496225,-2.201540895089707,11.261545248413086,28.333252094375794,-3.7474917926671623,3.4469622177032617,11,4.185005187988281,3.6850051879882812,7.160003662109375,7.310005187988281,-15.579994201660156,3,-0.1256008988992091,2.317075893895552,99.76000213623048,1.9856084307590876,99.91999816894531,-2.076927892327511,102.1500015258789,-0.1256008988992091
4862,2018-11-23,101.0500030517578,101.0500030517578,98.6999969482422,99.81999969482422,350208.0,0.01211945871644593,2.821137707094119,61.510492178557094,33.718827126813466,42.14718325269883,2.6070929626474992,5.0500657552540105,6.067600062619832,8.949542849444057,8.593578769045457,2.3500061035155966,0.7336909835110816,-4.355996704101571,-11.427627233856,2.7156338256528585,-7.891811968978786,-0.8201814392243563,9.785507763854994,46.42857142857143,13.210090218360705,3.535815264877215,11,2.024997711181655,2.474998474121108,5.524997711181655,6.099998474121108,-21.249999999999986,4,-0.1489361959152954,1.2387993418243308,99.83999633789062,2.317075893895552,99.76000213623048,1.9856084307590876,99.91999816894531,-0.1489361959152954
4863,2018-11-26,103.5,103.5,101.3499984741211,101.5,590027.0,0.02424539212519683,1.1500015258789062,1.6260118224278963,42.77303051021343,39.317241263838866,-0.38505152586073166,2.6368110488905216,3.563238569494473,6.398673919472458,8.795915351432738,2.4499969482422017,-0.05630382660380917,-1.8434997558593693,-8.961485522827061,5.274486011108323,-5.402492639343222,1.7154931276244838,7.074800660335697,100.0,61.630656814682325,3.558992883483846,11,-0.4249992370605469,0.02500152587890625,3.075000762939453,3.6500015258789062,-20.839996337890625,0,-0.18666666371810836,2.821137707094119,101.0500030517578,1.2387993418243308,99.83999633789062,2.317075893895552,99.76000213623048,-0.18666666371810836
4864,2018-11-27,102.5500030517578,103.4000015258789,101.0,103.4000015258789,446924.0,-0.009178714475770011,4.647072551184354,-0.424999237060554,30.837800812532606,36.65204477834114,-0.17453911293866042,3.444433326672808,4.377399466613227,7.227678453924838,9.611070496467429,2.5,-0.9607622868174701,-2.5909969329834155,-9.788465613887979,4.606471747921148,-6.189731273435697,1.0077374074688663,7.769301656406341,81.80082900221547,44.01024577916991,3.598734340452283,11,-0.25,0.974998474121108,3.899997711181655,4.599998474121108,-18.249999999999986,1,-0.17406148778471098,1.1500015258789062,103.5,2.821137707094119,101.0500030517578,1.2387993418243308,99.83999633789062,-0.17406148778471098
4865,2018-11-28,103.8000030517578,104.1500015258789,102.5,102.8000030517578,431087.0,0.012189175648967154,-1.0624940395582965,-1.1764727001821886,31.850127975485805,34.45173699411637,-1.9160519263733278,1.9643606273239556,3.0371377951208984,5.861928105928953,10.113571056569816,1.6500015258789062,-1.8794394437724833,-1.130997085571309,-8.22152866951248,5.959534498369862,-4.6762628775418875,2.4142687063992696,6.268915623278218,93.57801504319326,57.85085289002451,3.545265791970585,11,-2.400001525878892,-0.27500152587889204,0.434999465942397,1.5349998474121236,-16.319999694824205,2,-0.17225437723635695,4.647072551184354,102.5500030517578,1.1500015258789062,103.5,2.821137707094119,101.0500030517578,-0.17225437723635695
4866,2018-11-29,102.8499984741211,106.3499984741211,102.75,105.1999969482422,513067.0,-0.009152259631081128,-1.8235332836673817,-2.349998474121108,30.856499913449824,32.79878705193809,-1.1934504770727443,2.6360325514421703,3.8936517936932944,6.672717430015268,10.487307243242666,3.5999984741210938,-2.930025109328838,-1.8185016632080107,-8.802983313602383,5.165979987186361,-5.310742488405197,1.6737391619891753,6.973541888449361,54.24837513875015,22.794267039762065,3.4922408251971846,11,-0.7749977111816406,0.6750030517578125,1.3850040435791016,2.485004425048828,-12.049995422363295,3,-0.15605246145338303,-1.0624940395582965,103.8000030517578,4.647072551184354,102.5500030517578,1.1500015258789062,103.5,-0.15605246145338303
4867,2018-11-30,103.0500030517578,104.0500030517578,102.0999984741211,103.3000030517578,643317.0,0.00194462402142892,1.2285766601562338,0.10638304779899876,37.77631628703664,32.58250273547191,-1.5134149503677747,1.911856229194612,3.5376892866833742,6.327658797251203,10.210530473642043,1.9500045776367045,-3.431384053352403,-1.2234973907470845,-7.577294582722288,5.130299801228119,-4.400395986734694,1.9534012052405245,6.53306656459641,38.31782498021322,5.769687570718574,3.176898595987604,11,-0.9750022888183452,1.674999237060561,0.5749988555908345,1.674999237060561,-12.150001525878892,4,-0.18233867403274007,-1.8235332836673817,102.8499984741211,-1.0624940395582965,103.8000030517578,4.647072551184354,102.5500030517578,-0.18233867403274007
4868,2018-12-03,106.0500030517578,107.3499984741211,105.25,106.1999969482422,571574.0,0.02911208065169313,-1.3999982561383928,0.5999755859376137,46.85355187965456,34.229733559741845,-4.360583747466393,-1.1760035236648605,0.41659984767962044,3.1866016168128652,10.87978240075228,4.2999954223632955,-3.6384776511216472,1.7940025329589702,-4.53702114432501,8.12502621024295,-1.3715093056830199,4.95951437160096,3.297405233304488,79.52762622445782,45.31449730249432,3.1655118386419914,12,-3.235004425048814,-1.325000762939439,-2.4250011444091655,-1.325000762939439,-15.950004577636705,0,-0.24752474535232827,1.2285766601562338,103.0500030517578,-1.8235332836673817,102.8499984741211,-1.0624940395582965,103.8000030517578,-0.24752474535232827
4869,2018-12-04,104.3499984741211,105.3499984741211,104.0,105.3499984741211,462025.0,-0.016030217149612058,1.6999969482421875,6.666937945064861,46.32352243118659,35.87683922083206,-2.1971536385493806,0.39874116194962994,1.9426382560109232,4.714272594067012,11.328246051798029,2.0500030517577983,-3.669388178793895,0.18649787902832315,-6.078650963514477,6.451646721571123,-2.946076542243077,3.319072300299723,4.766461706275109,42.857142857142854,5.308117083704893,3.132574421271402,12,-1.3250007629394531,0.3750038146972656,-0.7249965667724609,0.3750038146972656,-16.650001525878906,1,-0.2078581229437283,-1.3999982561383928,106.0500030517578,1.2285766601562338,103.0500030517578,-1.8235332836673817,102.8499984741211,-0.2078581229437283
4870,2018-12-05,103.25,103.9499969482422,102.0500030517578,102.9499969482422,411182.0,-0.010541432584629029,1.2352909497266837,-0.3000030517577983,49.24834658269288,38.91533594656286,-0.6146770717859766,1.1023973348541176,2.836182716348503,5.638581658937511,12.072015289681273,2.2999954223632955,-3.520324597749749,-0.6260005950927763,-6.47024309582244,5.218241905636887,-3.548121845457615,2.2961206552720625,5.640131037823437,22.641471409179385,-18.84523272335633,2.9221212503648335,12,-0.22500228881835938,1.4750022888183594,-0.09999847412109375,1.4750022888183594,-12.25,2,-0.18353507940186142,1.6999969482421875,104.3499984741211,-1.3999982561383928,106.0500030517578,1.2285766601562338,103.0500030517578,-0.18353507940186142
4871,2018-12-06,96.62000274658205,100.9000015258789,94.8000030517578,100.75,1693679.0,-0.0642130484592538,1.7539494600007985,-13.766517471136355,36.30319396276952,39.20248781722464,6.158122466506313,7.03952278535327,9.23323254159807,12.076503482016008,13.081033482902876,8.449996948242202,-3.1265909504152916,-6.5869979858398295,-12.541774559067804,-0.6322214126118553,-9.564386272453817,-3.6096096992258424,12.04832573152008,14.501994889823811,-29.46588264564746,2.9773882866139907,12,4.454998016357408,6.604999542236314,6.804998397827134,8.104999542236314,-2.9599990844726705,3,-0.09459738283822172,1.2352909497266837,103.25,1.6999969482421875,104.3499984741211,-1.3999982561383928,106.0500030517578,-0.09459738283822172
4872,2018-12-07,96.4800033569336,99.37999725341795,96.4800033569336,98.54000091552734,595869.0,-0.001448969009198331,-1.8155313916624554,0.49878908681813566,37.14286307435836,38.576913657685196,6.237650379773342,6.478356528327666,9.182211708245546,12.031243628868495,14.025049723673078,2.899993896484361,-2.6890817837980023,-6.070997619628912,-11.95062057830242,-0.1913746609554039,-9.010809098965666,-3.131186140292158,11.633592104114754,13.386461497684227,-34.00203004565169,2.9398114793367567,12,4.594997406005859,6.744998931884766,6.944997787475586,8.244998931884766,-2.6200027465820312,4,-0.05887230625565265,1.7539494600007985,96.62000274658205,1.2352909497266837,103.25,1.6999969482421875,104.3499984741211,-0.05887230625565265
4873,2018-12-10,94.0,96.31999969482422,94.0,95.87999725341795,688027.0,-0.02570484318661015,-1.4680883874764117,0.9126211075227332,36.726463321092055,39.23120949196959,8.077833786677047,8.388190972458688,11.323994090969848,14.320862811425414,15.352602561119047,2.4800033569335938,-2.126179766114163,-7.916001129150388,-14.59744902062225,-1.2345532376785258,-11.256725074886319,-4.575277183414457,13.58105176467673,0.0,-48.74077851455016,3.340723945735929,12,6.674999237060547,8.424999237060547,10.125001907348633,10.72500228881836,2.3799972534179545,0,-0.032978707171500976,-1.8155313916624554,96.4800033569336,1.7539494600007985,96.62000274658205,1.2352909497266837,103.25,-0.032978707171500976
4874,2018-12-11,96.8000030517578,98.13999938964844,94.44000244140624,95.0,593079.0,0.029787266508061627,-1.534246074255988,-0.9574498305703789,44.06576205047689,40.58850216696858,4.890730659654139,5.030975770194274,8.22583992740006,11.34482464870078,16.165486842404874,4.1399993896484375,-1.9322431724772997,-4.598498153686535,-11.175505086212851,1.9785087788397817,-7.8870016199497,-1.3099946874233694,9.966185607038327,28.140742819548866,-23.018819011437426,3.2885034662631614,12,3.8749961853027486,5.599998474121108,7.3249988555908345,7.924999237060561,-1.1600036621093608,1,-0.06921492114059435,-1.4680883874764117,94.0,-1.8155313916624554,96.4800033569336,1.7539494600007985,96.62000274658205,-0.06921492114059435
4875,2018-12-12,98.45999908447266,99.13999938964844,96.27999877929688,97.54000091552734,582937.0,0.017148718805590102,1.5087738084084004,0.5111092273131902,47.398196391228964,42.42646844227738,2.674889165724153,2.9562738643174953,6.24859693065703,9.507078892883726,17.0356897691347,2.8600006103515625,-2.0573446160082938,-2.5790019989013615,-8.960646381772591,3.802642383969868,-5.769824190336976,0.6118201925342532,7.540218254795704,64.63765359681645,10.153225501354875,3.190822191435612,12,2.2150001525878906,3.94000244140625,5.665002822875977,6.265003204345703,-2.4599990844726562,2,-0.1092829802588059,-1.534246074255988,96.8000030517578,-1.4680883874764117,94.0,-1.8155313916624554,96.4800033569336,-0.1092829802588059
4876,2018-12-13,95.77999877929688,98.62000274658205,95.72000122070312,98.5999984741211,729759.0,-0.027219178652200693,1.0279672523855026,-3.0652231602341895,40.585917759558846,42.73864638366874,4.745593755948377,5.29998979172511,8.546265305210497,11.968788536708956,17.581633682685354,2.9000015258789205,-1.9653096157946095,-4.873002243041995,-11.55473299131647,1.8087285052324802,-8.213867617179233,-1.5321368689047574,9.500205519615378,33.085496059798686,-21.491881594468353,3.3408653741372407,12,4.895000457763672,6.620002746582031,9.455001831054688,8.945003509521484,-0.26000213623046875,3,-0.049906022553949825,1.5087738084084004,98.45999908447266,-1.534246074255988,96.8000030517578,-1.4680883874764117,94.0,-0.049906022553949825
4877,2018-12-14,94.22000122070312,95.31999969482422,93.31999969482422,95.08000183105469,577492.0,-0.016287299837917213,1.9850827848504862,0.3049647884466064,32.878234890705414,41.185833384896604,5.4996854019374695,6.518441032143997,9.751113388084804,13.366269970250386,17.91183483598287,2.4599990844726562,-2.048896111079685,-6.003999710083008,-13.188182550865903,1.1801831306998878,-9.596091130474449,-2.411908289691567,10.383390820274386,15.463944554486595,-31.989388415909055,3.5920914203914456,12,5.114997863769531,7.840000152587891,11.354999542236328,10.505001068115234,2.9799957275390767,4,-0.005943510415394648,1.0279672523855026,95.77999877929688,1.5087738084084004,98.45999908447266,-1.534246074255988,96.8000030517578,-0.005943510415394648
4878,2018-12-17,92.0199966430664,93.83999633789062,91.41999816894531,93.44000244140624,523032.0,-0.023349655584098072,1.1801848243344022,1.6511683611007446,31.428569121877302,39.53083857275113,6.146625432000064,8.348659234887862,11.640452645630845,15.429233479547634,18.381042775234445,2.8000030517578125,-2.120908116408515,-7.697504043579102,-15.692563739098759,0.2975556519405558,-11.695033891338937,-3.699974195819266,11.680724010218839,7.77199973119236,-33.87688724877249,3.99752984775983,12,5.665000915527344,8.81500244140625,14.20500373840332,12.705005645751953,5.340003967285156,0,0.01999569696163217,1.9850827848504862,94.22000122070312,1.0279672523855026,95.77999877929688,1.5087738084084004,98.45999908447266,0.01999569696163217
4879,2018-12-18,90.04000091552734,92.23999786376952,90.0199966430664,91.37999725341795,819071.0,-0.021517015863619426,-2.2173816895178917,0.9436555396162747,26.341131946767405,36.98559250209275,6.574677355035732,10.066640676593238,13.228789459252098,17.27046024756949,18.077370388366088,2.220001220703111,-2.499876020984516,-9.18349990844726,-18.2720344101282,-0.09496540676632037,-13.727767159287723,-4.639232657606797,12.432647489323912,0.21934502671542117,-33.420790475222695,4.544267250840467,12,5.4199981689453125,9.144996643066406,15.997499465942383,14.685001373291016,5.5,1,0.07041310832325065,1.1801848243344022,92.0199966430664,1.9850827848504862,94.22000122070312,1.0279672523855026,95.77999877929688,0.07041310832325065
4880,2018-12-19,91.18000030517578,91.63999938964844,89.05999755859375,89.9000015258789,705292.0,0.012661032630574276,1.3454594635834622,-0.9552255801771947,30.06491891781991,36.29245083043168,3.958806025908558,8.696779515512446,11.90701363961611,16.036830001161945,17.814222538608917,2.5800018310546875,-3.3182051938173913,-7.614500427246099,-17.381104938333692,2.1521040838414933,-12.497802682789896,-2.731198171702303,9.798329888261293,22.175748913250764,-8.491685261577132,4.883302255543794,12,3.039997100830078,7.524997711181641,14.819999694824219,13.545001983642578,5.180000305175781,2,0.048914225373384745,-2.2173816895178917,90.04000091552734,1.1801848243344022,92.0199966430664,1.9850827848504862,94.22000122070312,0.048914225373384745
4881,2018-12-20,87.30000305175781,89.73999786376953,87.30000305175781,89.45999908447266,1237551.0,-0.042553161224301084,-1.259258605160447,-1.6874985098824595,26.100149531515783,35.06548265900473,7.127235999633285,12.215434299277746,15.640219511382483,19.771741333859808,17.6377082924128,3.8799972534179688,-4.198340312637242,-10.867498016357416,-21.88188116557987,0.14688513286503735,-16.374689590968643,-5.360306441746189,12.009760572801198,0.0,-28.47284675651932,5.5071915746112285,12,5.9199981689453125,10.02499771118164,18.64999771118164,17.424999237060547,9.919998168945312,3,0.09965631894748261,1.3454594635834622,91.18000030517578,-2.2173816895178917,90.04000091552734,1.1801848243344022,92.0199966430664,0.09965631894748261
4882,2018-12-21,86.0,88.12000274658203,85.4000015258789,87.0,1147749.0,-0.014891214276213427,-1.4727318125385804,0.46296381329141867,17.91999511718751,32.97587508079312,7.581602482648037,12.996452890707772,16.728553378980124,20.9096424952873,17.7660953847905,2.720001220703125,-5.207432746145656,-11.415000915527344,-23.59495128025118,0.764949449196493,-17.504976097889255,-5.3250257331654325,11.388201932910818,7.108991030032172,-14.290027525695752,6.0899751823619175,12,6.270000457763672,10.375,19.350000381469727,18.72500228881836,10.480003356933594,4,0.11069763538449306,-1.259258605160447,87.30000305175781,1.3454594635834622,91.18000030517578,-2.2173816895178917,90.04000091552734,0.11069763538449306
4883,2018-12-24,84.18000030517578,85.9800033569336,84.18000030517578,85.23999786376953,174558.0,-0.02116278714911879,-2.3962399953935627,1.05999755859375,17.85144834483215,30.063173557943696,8.786098279510355,14.013302979726802,18.308147431215005,22.56968185815016,18.855578712552674,1.8199996948242188,-5.482733874492723,-12.269000625610346,-25.44108485985339,0.9030836086326985,-18.855042742731868,-5.682958508488824,11.050325554469296,0.0,-17.912864043613418,6.586042117121524,12,7.479999542236328,11.584999084472656,20.732501983642578,20.545001983642578,11.199996948242173,0,0.15466852691690813,-1.4727318125385804,86.0,-1.259258605160447,87.30000305175781,1.3454594635834622,91.18000030517578,0.15466852691690813
4884,2018-12-27,84.69999694824219,86.05999755859375,84.12000274658203,85.4000015258789,556580.0,0.006177199348791573,-1.0860237988785568,0.6603831980192318,19.876571781988076,27.00521526802804,7.117719129894525,12.740683731175267,17.466624111231823,21.873560850120285,19.901948153096214,1.9399948120117188,-5.8218791929351,-10.856503677368167,-24.690320339967343,2.977312985231009,-17.773412008667748,-3.939595346068586,8.320263800509025,7.712692294815357,-9.205384569299708,6.916908331299586,12,6.670005798339844,11.035003662109375,20.212505340576172,20.025005340576172,11.360000610351577,3,0.1494687617267041,-2.3962399953935627,84.18000030517578,-1.4727318125385804,86.0,-1.259258605160447,87.30000305175781,0.1494687617267041
4885,2018-12-28,85.91999816894531,86.27999877929688,83.87999725341797,85.30000305175781,461400.0,0.014403792971192653,2.582101619258011,-0.8857015182395832,28.920398472076783,25.709046458307814,4.393922206798152,10.658966514615571,15.9358675396971,20.481943056532543,21.285715059694084,2.4000015258789062,-5.975622495349043,-8.742502212524414,-22.64404256659556,5.159038141546731,-15.693272389559993,-1.7917320354888346,5.320210979372064,34.81229868685895,16.862036626200975,6.950770177035574,12,3.6800003051757812,9.694999694824219,17.992504119873047,18.805004119873047,11.220001220703125,4,0.11196465260236765,-1.0860237988785568,84.69999694824219,-2.3962399953935627,84.18000030517578,-1.4727318125385804,86.0,0.11196465260236765
4886,2018-12-31,86.80000305175781,87.05999755859375,85.91999816894531,86.05999755859375,176721.0,0.010242142709106394,-1.2352835579756758,1.1935666469777515,31.47013918970113,25.55259138041845,2.3536589662354714,8.97503904822669,14.737642468373139,19.433696500955378,23.370493627890987,1.1399993896484375,-6.553138694450865,-7.05999755859375,-20.82382915956913,6.703834042381629,-13.94191335908144,-0.1780817581060603,2.968163717579685,68.86797205917811,48.26090910098621,6.881915800487691,12,2.0599937438964844,8.814994812011719,17.112499237060547,17.924999237060547,11.860000610351562,0,0.11013821684883163,2.582101619258011,85.91999816894531,-1.0860237988785568,84.69999694824219,-2.3962399953935627,84.18000030517578,0.11013821684883163
4887,2019-01-02,84.26000213623047,85.62000274658203,83.4800033569336,85.5999984741211,608460.0,-0.02926268232977791,2.101437417072092,-1.8107924201496999,31.398018047685184,25.549196816619325,3.7238602291602234,10.57747574810827,17.000718211725513,21.784985952434695,25.513312948870993,3.3199996948242188,-7.503790758893686,-8.660498428344724,-22.348027563904907,5.027030707215459,-15.504262996124808,-1.8167338605646393,4.330530729923126,21.787710687776112,-1.3671002597282254,6.843764567780089,1,3.5999984741210938,11.154998779296875,19.514999389648438,20.46500015258789,11.299995422363295,2,0.1538096220733427,-1.2352835579756758,86.80000305175781,2.582101619258011,85.91999816894531,-1.0860237988785568,84.69999694824219,0.1538096220733427
4888,2019-01-03,79.80000305175781,82.95999908447266,79.80000305175781,82.58000183105469,873306.0,-0.05293139059338958,-1.2733794390471487,2.074631624496117,19.46838678843011,24.785558465692958,7.004791088458049,13.67097580517219,21.163330606294878,26.02123789150832,27.84543471283375,4.459999084472656,-8.22355499163902,-11.80799751281738,-25.22609723040432,1.6101022047695608,-18.517047371610857,-5.0989476540239025,7.768423912551782,0.0,-21.59367576570198,6.709049858793474,1,5.9199981689453125,13.77499771118164,23.499998092651367,24.924999237060547,15.05999755859375,3,0.20902255222167376,2.101437417072092,84.26000213623047,-1.2352835579756758,86.80000305175781,2.582101619258011,85.91999816894531,0.20902255222167376
4889,2019-01-04,82.66000366210938,82.66000366210938,80.27999877929688,80.5999984741211,766465.0,0.035839605275410635,1.310678532937791,-0.7410093858060267,22.796151989934657,23.97791769592793,3.3389764047138186,9.594619549998484,18.22679526835509,22.947857587392093,30.689663805946292,2.8600006103515625,-8.594166237669,-7.86349716186524,-20.424095490223323,4.697101166492843,-14.143796326044281,-1.5831979976861987,3.3547385196898603,39.393977607815195,22.284845456611308,6.280299164179042,1,2.109996795654297,10.914997100830078,20.639997482299805,22.064998626708984,14.71999359130858,4,0.15388329334346884,-1.2733794390471487,79.80000305175781,2.101437417072092,84.26000213623047,-1.2352835579756758,86.80000305175781,0.15388329334346884
4890,2019-01-07,84.30000305175781,84.63999938964844,82.80000305175781,83.4800033569336,652923.0,0.01984030143952431,1.4533409288580772,0.39805710180031034,29.50000762939453,24.355679706803347,0.6933285105893816,6.811364369192546,16.51806863231147,21.10983232199004,33.174493254859414,1.9799957275390625,-8.743142818064072,-5.275997924804685,-16.591697482374812,6.039701632765443,-10.933847703589748,0.381851853980379,0.4717913040331325,61.98351797322774,44.958092418340534,5.657849778785066,1,-0.3400001525878906,9.27499771118164,18.612499237060547,20.424999237060547,12.159996032714844,0,0.1395017091472186,1.310678532937791,82.66000366210938,-1.2733794390471487,79.80000305175781,2.101437417072092,84.26000213623047,0.1395017091472186
4891,2019-01-08,87.4800033569336,89.04000091552734,84.58000183105469,84.9800033569336,879045.0,0.037722422183346094,-1.7030272484729665,3.0487816224564797,38.62255699056732,26.6559643594011,-2.7473687905014685,3.068850753402728,13.098231008833807,17.729925044504895,33.61810847946411,4.739997863769531,-8.498693875698734,-1.6389976501464787,-12.485411405368495,9.207416105075538,-7.062204527757487,3.7842092274645296,-7.680000305175781,83.11690563576238,63.171951585668,5.423206877611012,1,-3.0600013732910156,6.094997406005859,14.982498168945312,17.244998931884766,11.719993591308608,1,0.11042519046667598,1.4533409288580772,84.30000305175781,1.310678532937791,82.66000366210938,-1.2733794390471487,79.80000305175781,0.11042519046667598
4892,2019-01-09,90.8000030517578,91.4000015258789,87.91999816894531,88.05999755859375,1060497.0,0.03795152683382996,-1.3046347243064083,1.0960021972656193,48.01562512021755,30.007539556666146,-5.939484666463841,-0.736246373489621,9.596206197100386,14.23288299625652,33.8399500956632,3.9199981689453125,-8.407699362429526,1.9650020599365092,-8.354530528584021,12.28453464845704,-3.194764234323756,7.124768354196775,-10.815200042724598,94.82759868064062,70.31313039023516,5.159766294260268,1,-5.200000762939439,2.774997711181655,11.999998092651381,13.924999237060561,11.549995422363295,2,0.08656388046453278,-1.7030272484729665,87.4800033569336,1.4533409288580772,84.30000305175781,1.310678532937791,82.66000366210938,0.08656388046453278
4893,2019-01-10,90.9000015258789,90.9000015258789,89.33999633789062,89.9000015258789,696906.0,0.0011013047440548984,2.1200103759765625,0.36496277197066496,51.48995251587606,33.52013741598704,-5.571956671428467,-1.1387828256612806,9.245503796845668,13.926683775756743,33.61743272033437,1.5600051879882812,-7.770244534148006,2.2200004577636747,-7.86330611081263,12.30330702633998,-2.8216528265244705,7.26165374205182,-10.458590576171872,95.50359823288996,65.11042198313649,5.0416532842881505,1,-5.299999237060547,2.674999237060547,12.5,13.825000762939453,11.650001525878892,3,0.05126508200759683,-1.3046347243064083,90.8000030517578,-1.7030272484729665,87.4800033569336,1.4533409288580772,84.30000305175781,0.05126508200759683
4894,2019-01-11,90.0999984741211,91.3000030517578,90.05999755859375,91.0,626464.0,-0.008800913512966857,-1.530614786961536,-0.9000015258789062,48.10658893887764,35.65193635674269,-4.386719772190801,-0.9132885048640276,9.72069774040635,14.521724286075326,33.91548011975999,1.2400054931640483,-6.752493526119963,1.754997634887701,-7.612185239855421,11.122180509630823,-2.92859380248386,6.438589072259262,-9.220243901367184,84.88368276262199,51.243049182427384,4.683591437371559,1,-4.499996185302734,2.4750022888183594,13.670001983642578,14.625003814697266,12.200004577636705,4,0.05283021328349591,2.1200103759765625,90.9000015258789,-1.3046347243064083,90.8000030517578,-1.7030272484729665,87.4800033569336,0.05283021328349591
4895,2019-01-14,87.69999694824219,89.68000030517578,87.66000366210938,89.37999725341797,793996.0,-0.02663708730881109,-1.2954678457637037,1.866663840969779,50.739633450595726,37.792991274619865,-1.9083565080285894,0.673815630473598,11.716171931754744,16.72228230675286,34.72074117425202,2.4399948120117188,-5.594436904765885,-0.10700378417968182,-8.17381042441258,7.959802856053216,-4.140407104296131,3.926399535936767,-6.399432497363279,45.74773103810111,7.527434477284416,4.033403320116445,1,-2.099994659423828,4.1750030517578125,16.175003051757812,17.025005340576172,14.300003051757812,0,0.1103762901028218,-1.530614786961536,90.0999984741211,2.1200103759765625,90.9000015258789,-1.3046347243064083,90.8000030517578,0.1103762901028218
4896,2019-01-15,91.0,91.05999755859376,89.19999694824219,89.19999694824219,956132.0,0.03762831432828184,-1.066663840969795,-1.0714301933233727,58.60881289388314,40.816412924197415,-5.084641228524134,-3.164921288097702,8.038423649004983,13.236806813859374,35.30381888641111,3.3600006103515767,-4.432007844826401,3.4319992065429688,-3.888953155469693,10.75295156855563,-0.22847697446336213,7.0924753875493,-9.295458066121085,89.30476592637018,45.20141783014206,3.6604761810063313,1,-5.399997711181641,-0.6499977111816406,12.875,13.72500228881836,12.300003051757798,1,0.059999989939260034,-1.2954678457637037,87.69999694824219,-1.530614786961536,90.0999984741211,2.1200103759765625,90.9000015258789,0.059999989939260034
4897,2019-01-16,93.66000366210938,94.05999755859376,91.4000015258789,91.5999984741211,844037.0,0.02923080947372947,-1.1625992054261878,1.144445386343407,65.86345278982176,45.971420257685374,-7.0079966376977865,-6.186199310706826,4.93191791655363,10.391343497238978,35.14337799696378,3.059997558593764,-3.7248439475830537,6.120002746582031,-1.0973789184188831,13.337384411582946,2.511311914081574,9.728693579082488,-11.567643344550461,93.75008940705222,42.24756223743671,3.6086908325004563,1,-6.4900054931640625,-4.070003509521484,8.489997863769531,10.764999389648423,8.389999389648423,2,0.05915004344991348,-1.066663840969795,91.0,-1.2954678457637037,87.69999694824219,-1.530614786961536,90.0999984741211,0.05915004344991348
4898,2019-01-17,93.86000061035156,94.68000030517578,92.72000122070312,93.37999725341795,781033.0,0.0021353506344470308,-1.1777822989119608,0.23301075149347564,65.49391016624125,50.71561561060833,-5.59189116917139,-6.5785663737628255,4.425219367962413,9.997183469579824,34.569074566893995,1.9599990844726562,-3.0971383758475213,6.227999496459958,-1.2712368809561099,13.727235873876026,2.478381307751917,9.977617685168,-11.049582058330557,88.31908708055971,29.985401507853396,3.749618188708035,1,-5.119998931884766,-4.3899993896484375,8.290000915527344,10.565002441406236,8.989997863769531,3,0.09045384411422219,-1.1625992054261878,93.66000366210938,-1.066663840969795,91.0,-1.2954678457637037,87.69999694824219,0.09045384411422219
4899,2019-01-18,96.37999725341795,96.45999908447266,94.16000366210938,94.73999786376952,719919.0,0.02684846182270828,1.5555461365658902,3.4166415004369965,66.94749885225356,54.87644796870378,-6.661575695014349,-9.063946088762478,1.62792791490196,7.309278274759407,33.72704674580286,2.5999984741210938,-2.1540903428733316,8.430996322631827,0.022325479608454657,16.8396671656552,4.226660901120141,12.635331744143514,-12.620012161144572,99.09088781056188,36.22117346534131,4.204335421511683,1,-5.859996795654283,-6.9099960327148295,5.170001983642592,7.645004272460952,8.569999694824247,4,0.06401749298785164,-1.1777822989119608,93.86000061035156,-1.1625992054261878,93.66000366210938,-1.066663840969795,91.0,0.06401749298785164
4900,2019-01-21,95.63999938964844,96.4000015258789,95.13999938964844,96.08000183105469,387922.0,-0.007677919535770461,1.3333333333333333,-0.2682942714390718,64.38801430114054,57.73927655876747,-4.630815621213316,-8.403538058781692,1.986048633101177,7.859392745794423,32.67638454503579,1.2600021362304688,-0.330582614058315,7.467998504638672,-1.5181875154376172,16.45418452471496,2.9749054946005344,11.96109151467681,-10.610012898155134,88.70524168674724,25.495684880900768,4.4930930100381445,1,-3.579998016357422,-6.1699981689453125,5.897500991821289,8.385002136230469,8.809997558593764,0,0.06963617424311908,1.5555461365658902,96.37999725341795,-1.1777822989119608,93.86000061035156,-1.1625992054261878,93.66000366210938,0.06963617424311908
4901,2019-01-22,96.0,96.5,94.81999969482422,95.18000030517578,662040.0,0.0037641218386552655,-1.181817281063755,-1.8636253294492995,70.56761998452203,60.24505376591242,-4.08470916392433,-8.514901239012374,1.2082427151328545,7.3208514721864475,31.247858458722472,1.6800003051757812,1.3538610876159112,7.392999267578119,-2.23483870055901,17.02083723571525,2.5790802835095548,12.206918251646684,-9.827012249208764,90.19607549811734,20.848590336580045,4.813918984068564,1,-3.9199981689453125,-6.789997100830078,5.537500381469727,8.025001525878906,9.150001525878906,1,0.0625,1.3333333333333333,95.63999938964844,1.5555461365658902,96.37999725341795,-1.1777822989119608,93.86000061035156,0.0625
4902,2019-01-23,95.5199966430664,96.66000366210938,94.72000122070312,95.1999969482422,592300.0,-0.005000034968058231,-2.0312747733517713,0.3902436755086867,82.00323752170233,63.63541876655977,-3.201429067232752,-7.6788115517832125,1.2691440607715094,7.6408627066028885,29.4655382057203,1.94000244140625,2.759254568050963,6.436996078491205,-3.581555624339387,16.455547781321798,1.427720227075909,11.446271929906501,-8.107767422370117,71.06582962836738,-6.762267175569804,5.0092758514153,1,-3.3599929809570312,-7.2899932861328125,6.01750373840332,8.5050048828125,9.680000305175795,2,0.0814489811778707,-1.181817281063755,96.0,1.3333333333333333,95.63999938964844,1.5555461365658902,96.37999725341795,0.0814489811778707
4903,2019-01-24,97.1999969482422,97.1999969482422,95.3000030517578,95.3000030517578,616086.0,0.01758794351148829,1.0,5.937486588942488,81.09493209905554,67.30079022880177,-4.351390561781486,-8.78371910257674,-0.7255874605792201,5.804224933755307,27.463115641325487,1.8999938964844034,3.7725153810573744,7.465996551513683,-2.897240594387611,17.829233697414978,2.284377978563043,12.647615124464323,-8.493079305748083,100.0,16.595177212626368,5.1816185729506445,1,-4.7699966430664205,-8.699996948242202,3.4975032806396342,6.485004425048814,9.900001525878892,3,0.04989718370154028,-2.0312747733517713,95.5199966430664,-1.181817281063755,96.0,1.3333333333333333,95.63999938964844,0.04989718370154028
4904,2019-01-25,97.36000061035156,98.36000061035156,96.62000274658205,98.12000274658205,663400.0,0.0016461282626847318,1.8064530022334246,-0.40000240929022457,79.81733355907974,70.53164579641111,-3.769685095335575,-8.376082884981088,-1.2194593702832037,5.501294461169039,25.50152803661272,1.739997863769517,4.263378865648363,6.993000030517578,-3.619159366563011,17.605159427598167,1.6869203319772765,12.29907972905788,-7.294190278937748,72.52746792090579,-13.0257406618815,5.306079698540295,1,-3.5800018310546875,-8.279998779296875,1.8999977111816406,5.0749969482421875,9.389999389648438,4,0.056388638345856945,1.0,97.1999969482422,-2.0312747733517713,95.5199966430664,-1.181817281063755,96.0,0.056388638345856945
4905,2019-01-28,95.54000091552734,97.13999938964844,94.77999877929688,96.77999877929688,490509.0,-0.018693505376074504,1.4081650129816543,1.6315715504692763,69.6202390592151,71.7551375925591,-0.8053157801461168,-6.111777873081593,0.2869967631126684,7.224613232069828,23.188423674704392,2.5800018310546875,4.613732145589637,4.692000198364255,-5.943511646556516,15.327512043285026,-0.6257557240961376,10.009756120824647,-3.9812363339047323,22.527467920905803,-60.71765783513165,5.317755922460389,1,-0.6599998474121094,-6.459999084472656,1.7824974060058594,5.344997406005859,11.360000610351562,0,0.09849273542539327,1.8064530022334246,97.36000061035156,1.0,97.1999969482422,-2.0312747733517713,95.5199966430664,0.09849273542539327
4906,2019-01-29,96.36000061035156,96.86000061035156,95.1999969482422,95.1999969482422,578013.0,0.008582789271158076,-1.8620662439820508,-0.9354884359098877,65.41018549062403,71.70477455931488,-0.8772994266022067,-6.512756570468781,-0.7741710345058408,6.330879877448837,21.07538937333034,1.6600036621093608,5.208854876635087,5.034000015258783,-5.694400199260414,15.762400229777981,-0.33020009200082256,10.39820012251839,-3.57701354355774,45.054935841811606,-35.20800960796634,5.364200107259601,1,-0.8199996948242188,-7.279998779296875,0.10249710083007812,4.0449981689453125,11.139999389648438,1,0.08395595980332082,1.4081650129816543,95.54000091552734,1.8064530022334246,97.36000061035156,1.0,97.1999969482422,0.08395595980332082
4907,2019-01-30,97.22000122070312,98.3000030517578,96.44000244140624,96.63999938964844,604000.0,0.008924871366793763,-2.7959361619306025,0.5000000000000061,66.80850027697124,71.85084012717378,-1.3177878865370474,-6.695316259160279,-1.8477523828792641,5.39900293536553,18.603183607540334,1.9400024414062358,5.982730669860331,5.246000671386724,-5.2484193332917215,15.74042067606517,-0.0012093309524914275,10.49321067372594,-3.433151716068906,68.156457916878,-9.758178028436461,5.24721000233922,1,-0.9599990844726562,-8.139999389648438,-1.947500228881836,2.2550010681152344,8.629997253417969,2,0.08156758080236548,-1.8620662439820508,96.36000061035156,1.4081650129816543,95.54000091552734,1.8064530022334246,97.36000061035156,0.08156758080236548
4908,2019-01-31,96.4800033569336,97.94000244140624,95.5999984741211,97.87999725341795,699206.0,-0.007611580482185243,2.0789439341465026,-2.4137749598800102,67.02241999112485,71.85916469815949,-0.18669157049008334,-4.892461546277076,-1.3133829712004825,6.049317945504072,15.38077158139535,2.340003967285142,6.271432588849635,3.6720027923583984,-5.287764228660819,12.631769813377616,-0.8078807181512104,8.151886302868007,-1.8699866532702458,47.486137098870934,-28.326406800963277,4.479883510509606,1,0.05999755859375,-7.400001525878906,-2.157503128051758,2.0449981689453125,8.6199951171875,3,0.09038135663250824,-2.7959361619306025,97.22000122070312,-1.8620662439820508,96.36000061035156,1.4081650129816543,95.54000091552734,0.09038135663250824
4909,2019-02-01,95.37999725341795,97.36000061035156,95.18000030517578,96.66000366210938,748215.0,-0.011401389565111275,-1.5952379871117752,0.9142942779291747,72.01833678420329,72.70697830738868,0.845455827595984,-2.941454614134969,-0.3641364277689405,7.036367086794243,11.9342962820155,2.1800003051757812,6.0825689402538785,1.9359970092773295,-5.698566819628752,9.570560838183411,-1.8812849051757041,5.753278923730363,2.980003356933608,17.04539050748383,-59.98544166652951,3.81728191445304,2,1.1600036621093892,-6.299995422363267,-1.667497634887681,2.535003662109389,10.870002746582045,4,0.12287692973573816,2.0789439341465026,96.4800033569336,-2.7959361619306025,97.22000122070312,-1.8620662439820508,96.36000061035156,0.12287692973573816
4910,2019-02-04,96.05999755859376,96.44000244140624,95.36000061035156,95.87999725341795,680881.0,0.007129380632808102,1.2978516179824917,-0.14062453434106478,67.07150829245795,72.31852145271489,0.2584794236537249,-2.8409073010989943,-1.1849450261358498,6.226258290701068,9.110228368262513,1.0800018310546733,5.922612013597529,2.0279975891113367,-4.3492162362560975,8.40521141447877,-1.1606093235723876,5.216604501795061,2.236403045654285,28.205015344362295,-45.32043769692348,3.1886069126837184,2,0.48000335693357954,-6.979995727539077,-2.5074958801269673,1.8250045776367045,9.490005493164034,0,0.11128464202682964,-1.5952379871117752,95.37999725341795,2.0789439341465026,96.4800033569336,-2.7959361619306025,97.22000122070312,0.11128464202682964
4911,2019-02-05,97.13999938964844,97.73999786376952,96.0999984741211,96.36000061035156,640461.0,0.011242992489104653,-1.5230700611523662,4.333319204848212,63.14197237053949,70.2228253248079,-0.7183498027433188,-3.3308756932568286,-2.398687443484235,5.033881007298376,7.828040351291768,1.6800003051757528,5.5164213920123615,2.6249996185302678,-3.0918690762042615,8.341868313264797,-0.2334347288369969,5.483433965897532,1.0940732086181697,62.820428174938236,-7.810210777851374,2.8584343473672633,2,-0.5699996948242188,-8.05999755859375,-4.532501220703125,0.625,9.760002136230469,1,0.1004735659620617,1.2978516179824917,96.05999755859376,-1.5952379871117752,95.37999725341795,2.0789439341465026,96.4800033569336,0.1004735659620617
4912,2019-02-06,98.66000366210938,98.87999725341795,97.27999877929688,97.27999877929688,574794.0,0.01564756312550397,-1.3188301636443844,1.7692397981141672,66.48351245277482,68.59933425299894,-1.9513037144745624,-4.46052986470653,-4.076535261933543,3.3972238138527757,7.30945828624763,1.739997863769517,5.2958039005530395,3.7520038604736357,-1.9702181517705384,9.47422587271781,0.8908928543515486,6.613114866595723,-3.4800033569335938,94.05422235785637,24.601021496410397,2.8611110061220852,2,-1.8300056457519531,-9.320003509521484,-6.422506332397461,-0.8950042724609375,7.589996337890625,2,0.0896006082481593,-1.5230700611523662,97.13999938964844,1.2978516179824917,96.05999755859376,-1.5952379871117752,95.37999725341795,0.0896006082481593
4913,2019-02-07,95.55999755859376,99.04000091552734,95.55999755859376,98.36000061035156,553132.0,-0.031421102660126654,-1.4857139743107817,-2.0289805395842446,47.29194686845068,64.98540239848461,0.996384381727168,-1.0471987444389725,-1.252632246470867,6.372543284007136,6.5362349154090085,3.4800033569335795,4.785357315102402,0.4189979553222827,-4.986816464902375,5.824812375546941,-2.2839092547900464,3.1219051654346117,-0.30599731445313694,9.844486873886101,-53.552237430622895,2.702907210112332,2,1.3500022888183452,-6.139995574951186,-3.922496795654311,2.005004882812486,12.340003967285142,3,0.1076810504229857,-1.3188301636443844,98.66000366210938,-1.5230700611523662,97.13999938964844,1.2978516179824917,96.05999755859376,0.1076810504229857
4914,2019-02-08,94.86000061035156,96.37999725341795,94.0999984741211,95.4000015258789,666306.0,-0.007325208938112282,-1.2135854730768096,0.19285725963346348,47.417226239016976,62.51840097401814,1.4577620370506565,0.02918640195426292,-0.8119391328783649,6.908187913337414,5.826025510816023,2.279998779296861,4.024574232246238,-0.5189990997314453,-5.38224097659436,4.34424277713147,-2.9506200381628958,1.9126218387000051,4.180000305175781,15.384651024871197,-42.95963158426086,2.4316209384314544,2,1.7099990844726562,-5.200000762939453,-5.212499618530273,0.8650016784667969,12.489997863769531,4,0.10794853255200265,-1.4857139743107817,95.55999755859376,-1.3188301636443844,98.66000366210938,-1.5230700611523662,97.13999938964844,0.10794853255200265
4915,2019-02-11,97.37999725341795,98.04000091552734,95.63999938964844,95.63999938964844,603008.0,0.026565429336413038,-1.7586258303553812,-3.222212803232571,53.99767051745892,61.250343754777575,-0.8647174042399541,-1.8218318271196239,-3.607600714154188,4.253589626586816,4.582040768388792,3.1800003051757812,3.2409385998096525,1.5169975280761605,-1.813708571641513,4.847703627793834,-0.1483555217826762,3.182350577934997,1.6600036621093892,66.39670360897954,11.582385992422957,1.6653530498588396,2,-0.8099975585937358,-6.459995269775376,-8.207496643066392,-1.6549949645995952,9.370002746582045,0,0.09108649616716558,-1.2135854730768096,94.86000061035156,-1.4857139743107817,95.55999755859376,-1.3188301636443844,98.66000366210938,0.09108649616716558
4916,2019-02-12,96.45999908447266,99.16000366210938,96.04000091552734,98.5,628866.0,-0.009447506622444535,-1.1666706403134413,-1.1724157586653023,52.6553722969548,59.67777397922019,0.07929609925513148,-0.4973082322923261,-2.949015383764504,5.037059976430328,3.8249772021541464,3.1200027465820312,2.4793133386585424,0.32399940490722656,-2.1000762078970325,2.7480750177114857,-0.8880384014949101,1.5360372113093632,-2.3600006103515625,46.640280447811826,-5.865588287913631,1.2120378064021329,2,0.17000198364257812,-4.589996337890625,-7.692497253417969,-0.7349967956542969,9.889999389648438,1,0.09423599474974886,-1.7586258303553812,97.37999725341795,-1.2135854730768096,94.86000061035156,-1.4857139743107817,95.55999755859376,0.09423599474974886
4917,2019-02-13,99.1999969482422,99.72000122070312,96.72000122070312,96.9000015258789,681531.0,0.028405534830765022,-1.2556424619461868,-1.1274482304674567,55.33048763030153,58.378670383573166,-2.626508360513,-2.95235178684554,-5.930424569754891,2.143945298802933,3.9443374914236338,3.2600021362304688,2.212162123528003,2.7869976043701286,0.2892249569144951,5.284770251825762,1.5381112806423118,4.035883928097945,-4.998798370361342,90.74725946037697,42.421195106545625,1.2488863237278163,2,-2.2899971008300923,-5.509994506835952,-10.202495574951186,-3.4749946594238423,7.5,2,0.07762101627537543,-1.1666706403134413,96.45999908447266,-1.7586258303553812,97.37999725341795,-1.2135854730768096,94.86000061035156,0.07762101627537543
4918,2019-02-14,102.3499984741211,103.5,99.6999969482422,103.25,964123.0,0.03175404861677977,4.4285698715538135,-0.391305790058545,61.471255433091635,57.20677245567187,-5.426992106573309,-5.727335185996054,-9.386925266710193,-1.1408137173584976,4.601714385226084,4.300003051757798,2.1214622441030144,5.512499237060553,2.1171222904595197,8.907876183661585,3.814810763760036,7.210187710361069,-7.928047790527344,87.76594319997857,40.745513165163416,1.6976884733005153,2,-3.549999237060547,-6.769996643066406,-12.762496948242188,-6.624996185302734,1.4000015258789062,3,0.03810455871052132,-1.2556424619461868,99.1999969482422,-1.1666706403134413,96.45999908447266,-1.7586258303553812,97.37999725341795,0.03810455871052132
4919,2019-02-15,102.5500030517578,102.8499984741211,100.3499984741211,101.6999969482422,562470.0,0.001954123894660098,2.448283119534448,-0.9444496248887067,67.41181763294864,57.24458460461528,-5.032158628404233,-5.735457749257989,-9.842619680262686,-1.4909495956310792,5.275992241256216,2.5,1.932420406472076,5.404003524780265,1.1668068326888061,9.641200216871724,3.2854051787345355,7.522601870825994,-7.583369409179667,87.91352577007358,36.23363238896788,2.118598346045729,2,-3.7500038146972514,-6.970001220703111,-12.962501525878892,-6.825000762939439,-0.900001525878892,4,0.05216965689821507,4.4285698715538135,102.3499984741211,-1.2556424619461868,99.1999969482422,-1.1666706403134413,96.45999908447266,0.05216965689821507
4920,2019-02-18,102.3000030517578,103.1500015258789,101.5,102.0500030517578,395693.0,-0.002437835129793453,-1.4444356534123535,0.29411553513087546,65.18404537068454,57.47148160463139,-4.250963282808215,-5.22901872583418,-9.821024644526332,-1.4020423710480685,6.013971416787098,1.6500015258789062,1.7973379637034412,4.821003341674796,0.06686600631749684,9.575140677032095,2.4439346739961536,7.198072009353439,-6.821367427734359,83.91424804944157,30.099391589155402,2.377068667678649,2,-3.5000038146972514,-6.720001220703111,-13.212501525878892,-6.575000762939439,2.6999969482422017,0,0.049364567660944214,2.448283119534448,102.5500030517578,4.4285698715538135,102.3499984741211,-1.2556424619461868,99.1999969482422,0.049364567660944214
4921,2019-02-19,102.0,103.0,101.0500030517578,102.5,447677.0,-0.0029325810636194882,1.5999959309896024,-2.0,62.57893405397593,57.0376395603204,-3.5638470780507987,-4.69729601093124,-9.54388450593828,-1.2393679393905472,6.815808437360473,1.9499969482422017,1.674031470682678,4.2210002899169865,-0.8844283388298919,9.326428918663865,1.6682859755435544,6.773714604290419,-6.040082513417971,77.87610221139954,24.806477373994888,2.552714314373438,2,-3.200000762939453,-5.650001525878906,-13.26249885559082,-6.274997711181641,0.6999969482422017,1,0.04656862745098045,-1.4444356534123535,102.3000030517578,2.448283119534448,102.5500030517578,4.4285698715538135,102.3499984741211,0.04656862745098045
4922,2019-02-20,103.3000030517578,103.6500015258789,102.1999969482422,102.4000015258789,423356.0,0.012745127958409874,-1.2307579447754018,-1.800003051757784,67.43351882831969,59.27559200030585,-4.622561088770794,-5.675543590125798,-10.847602416289163,-2.6465836211131517,7.6785824411810015,1.6500015258789062,1.7185906527606818,5.132003021240223,-0.41516534319984544,10.679171385680291,2.358418839020189,7.905587203460257,-6.887680614370694,91.13928940481095,35.819947781916866,2.773584182220034,2,-4.425003051757798,-5.775001525878892,-15.325000762939439,-7.575000762939439,3.2999954223632955,2,0.029525608250322355,1.5999959309896024,102.0,-1.4444356534123535,102.3000030517578,2.448283119534448,102.5500030517578,0.029525608250322355
4923,2019-02-21,102.0500030517578,103.5500030517578,101.6500015258789,103.0999984741211,537204.0,-0.01210067728046138,-1.0540573978381835,-1.1666596024244822,66.92034739847905,61.4426054624683,-2.6319135083114418,-4.26208237396483,-9.53596882388429,-1.5688366887650744,8.341565263162916,1.900001525878892,1.7750969434956687,3.6395027160644418,-2.1483139731139715,9.427319405242855,0.7455943714752351,6.533411060653648,-5.058666287291345,51.51524259140194,-8.28835990003956,2.8939083445892066,2,-2.4050025939941264,-3.8650016784667827,-13.670003890991197,-6.325000762939439,6.0499954223632955,3,0.04556583789738866,-1.2307579447754018,103.3000030517578,1.5999959309896024,102.0,-1.4444356534123535,102.3000030517578,0.04556583789738866
4924,2019-02-22,102.8499984741211,103.5,101.9499969482422,101.9499969482422,351605.0,0.007839249372266544,-2.4444453863434843,-0.857148047229766,67.12051859851593,62.90069969369686,-2.4354513216971014,-4.879886785519204,-10.354030163439205,-2.5309968233930675,8.702606840379419,1.5500030517577983,1.669753791003373,4.164998245239261,-1.9258576249929718,10.255854115471493,1.1195703101231373,7.210426180355384,-5.32596852874164,69.2306337976509,5.205713915083436,3.0454279351161193,2,-3.0049972534179688,-3.9749984741210938,-13.744997024536133,-7.124996185302734,7.0,4,0.008750622646876982,-1.0540573978381835,102.0500030517578,-1.2307579447754018,103.3000030517578,1.5999959309896024,102.0,0.008750622646876982
4925,2019-02-25,104.9499969482422,105.0,103.0,103.3499984741211,545205.0,0.02041807005616536,1.3529348406582804,1.777773068283009,68.72900544925236,64.68665893284103,-3.742259003951375,-6.575916433186805,-12.501579690211813,-4.798562098008347,9.836334921505085,2.1500015258789062,2.2302525934859716,5.794496917724629,-0.7129847165586085,12.301978552007867,2.5407561005830104,9.048237734866248,-6.935889276422799,98.73409897746755,33.12931244800673,3.253740817141622,2,-4.089996337890639,-5.399997711181655,-14.954996109008803,-9.624996185302749,3.650001525878892,0,-0.03144350184203193,-2.4444453863434843,102.8499984741211,-1.0540573978381835,102.0500030517578,-1.2307579447754018,103.3000030517578,-0.03144350184203193
4926,2019-02-26,104.4499969482422,105.9000015258789,104.0500030517578,104.4499969482422,496550.0,-0.004764173554445916,-3.625066758220505,0.0,64.59907400781336,65.71650186367567,-2.223513912198271,-5.732675737637194,-11.969523547861456,-4.484309597414708,11.119922890108901,1.849998474121108,2.897738740861044,4.889997100830087,-1.886032405161501,11.666026606821674,1.5019823478342857,8.278011853825888,-5.7373000436047334,65.88224523207754,3.7160024408197003,3.388014752995795,2,-1.6499977111816548,-4.449996948242202,-13.684995651245131,-9.14999389648439,5.4500045776367045,1,0.00526570672884108,1.3529348406582804,104.9499969482422,-2.4444453863434843,102.8499984741211,-1.0540573978381835,102.0500030517578,0.00526570672884108
4927,2019-02-27,105.1500015258789,105.1500015258789,103.3499984741211,103.9000015258789,524739.0,0.006701815204299022,1.8800048828125,100.0,77.51005105960166,67.49859026662124,-2.224702914277387,-6.122001648411498,-12.578385862375228,-5.341531107532376,11.904025390729458,1.8000030517578125,3.3238312185075927,5.193501663208011,-1.92537635770573,12.312379684121751,1.6340626527511404,8.752940673664881,-5.5748280666924614,82.35294117647058,13.007853680517883,3.5594390104568716,2,-2.0250015258789062,-5.150001525878906,-14.504999160766602,-9.849998474121094,3.3499984741210938,2,-0.023300090747347513,-3.625066758220505,104.4499969482422,1.3529348406582804,104.9499969482422,-2.4444453863434843,102.8499984741211,-0.023300090747347513
4928,2019-02-28,105.1999969482422,105.5500030517578,104.0500030517578,104.0500030517578,594456.0,0.00047546763326478114,-1.6087094976513965,0.9199951171875227,80.8104800062564,68.98733053032211,-2.042725884516429,-5.781649491809574,-12.463855340421446,-5.511727779306469,13.058147552804906,1.5,3.9089684227140395,4.807497406005879,-2.4809770518653664,12.095971863877125,1.1632601770702564,8.451734634941502,-4.86584412105266,82.27838566061818,5.855364480247019,3.6442372289356237,2,-1.7249946594238423,-5.199996948242202,-15.004993438720717,-9.89999389648439,3.7000045776367045,3,0.013307999681479776,1.8800048828125,105.1500015258789,-3.625066758220505,104.4499969482422,1.3529348406582804,104.9499969482422,0.013307999681479776
4929,2019-03-01,107.0999984741211,107.6500015258789,105.5,105.6500015258789,553775.0,0.018060851530382394,-1.4571446010044642,1.260873603481645,80.0742543873731,70.64179819884305,-3.6089567322997596,-7.1238414830807955,-14.110029623645985,-7.547649858829558,14.623496545423276,2.4500045776367045,4.33025024285142,6.1214988708496065,-1.352333034779619,13.595330776478832,2.384582918034994,9.85841482366422,-6.097943803088825,88.17198126286947,10.04775150332371,3.736915952814613,3,-2.7499961853027344,-6.224998474121094,-16.634998321533203,-11.799995422363281,2.3000030517578125,4,0.009337068293624906,-1.6087094976513965,105.1999969482422,1.8800048828125,105.1500015258789,-3.625066758220505,104.4499969482422,0.009337068293624906
4930,2019-03-04,106.75,107.6500015258789,106.5500030517578,107.0,433707.0,-0.0032679596555331702,-2.38464247147743,-0.1724141559767224,83.00191884851478,72.91101873156958,-2.862350456642517,-6.252479714984659,-13.541788762210189,-7.235595684687809,16.273438942692568,1.099998474121108,4.3565425453565325,5.2370002746582,-2.2846320059977785,12.758632555314179,1.476184134330211,8.99781641498619,-4.817232769289205,79.06974681073791,-2.91153583758512,3.7608161403279925,3,-2.0999984741210938,-5.875,-15.319999694824219,-11.724998474121094,1.9000015258789062,0,0.02903979835242243,-1.4571446010044642,107.0999984741211,-1.6087094976513965,105.1999969482422,1.8800048828125,105.1500015258789,0.02903979835242243
4931,2019-03-05,106.9000015258789,107.1500015258789,106.25,107.1500015258789,349902.0,0.001405166518771983,6.20001220703125,1.0,79.61538484110625,74.26455939965697,-2.5079266786967054,-5.9382530390373205,-13.342222139363486,-7.381539792884439,17.51039532183715,0.9000015258789062,4.260597174873141,4.89900169372558,-2.6941364435212307,12.492139830972391,1.1024326251021819,8.695570762348979,-4.16682149384458,82.55815191355724,1.616071585656016,3.7965690686234055,3,-2.25,-6.025001525878906,-14.920000076293945,-12.825000762939453,2.4499969482421875,1,0.015902684040941306,-2.38464247147743,106.75,-1.4571446010044642,107.0999984741211,-1.6087094976513965,105.1999969482422,0.015902684040941306
4932,2019-03-06,107.5,108.0999984741211,106.9000015258789,107.0,433168.0,0.005612707816246676,-2.428577656675749,-2.0,74.6411448321279,75.12242578117352,-2.7373657260952626,-6.157734755458421,-13.536563696289562,-7.997103134500236,18.539993757910118,1.1999969482421875,4.280568973544575,5.057000350952151,-2.7435970329026844,12.857597734806987,1.1567016590247334,8.95729904287957,-4.078464958827439,85.18520611633244,4.895362622757489,3.900298691927416,3,-2.4750022888183594,-6.400001525878906,-15.189998626708984,-13.424999237060547,3.5,2,0.022325595589571146,6.20001220703125,106.9000015258789,-2.38464247147743,106.75,-1.4571446010044642,107.0999984741211,0.022325595589571146
4933,2019-03-07,105.8499984741211,108.0999984741211,105.6500015258789,108.0999984741211,462413.0,-0.01534885140352471,1.1777750651041667,-4.5,63.865525206811135,74.76075984876188,-0.5494268308551398,-3.8971126602765764,-11.433041641673427,-6.37401586261241,20.03172365264005,2.4499969482421875,4.3778772797857926,2.892498779296872,-4.33277827040547,10.117775828999214,-0.7201397455543059,6.50513730414805,-1.6799092836767642,13.461487674119024,-63.14323691779687,3.6126385248511745,3,-0.2999992370605469,-4.75,-13.179996490478516,-12.27499771118164,5.5500030517578125,3,0.025035442268114938,-2.428577656675749,107.5,6.20001220703125,106.9000015258789,-2.38464247147743,106.75,0.025035442268114938
4934,2019-03-08,105.0999984741211,105.3499984741211,104.0999984741211,104.5999984741211,480578.0,-0.007085498448857974,1.5,-0.2222222222222222,61.290302733107275,73.93423732474577,0.6183231435404224,-2.467113466345154,-10.2456491783594,-5.6962808468076105,21.377275307055854,1.75,4.248735582289555,1.6304988861083984,-4.555221799424473,7.81621957164127,-1.4623614566580443,4.723359228874841,3.0,25.0,-48.58657559434167,3.092860342766437,3,0.625,-4.0,-12.289997100830078,-11.52499771118164,7.150001525878906,4,0.03615607142652322,1.1777750651041667,105.8499984741211,-2.428577656675749,107.5,6.20001220703125,106.9000015258789,0.03615607142652322
4935,2019-03-11,106.25,106.25,104.6500015258789,105.1999969482422,238317.0,0.010941974715271474,2.047607283507477,2.1000061035155966,66.03773584905662,74.09408864043944,-0.36641244359702796,-3.076245406160538,-10.975207340729355,-6.910996990174965,22.796275674218556,1.5999984741210938,4.265688744256266,2.337000274658209,-3.253691487813356,7.927692037129773,-0.4583456065775806,5.132346155893998,1.8499984741210938,53.750038146972656,-18.49692837109886,2.7953458812357836,3,-0.5250015258789062,-5.150001525878906,-13.439998626708984,-12.674999237060547,5.550003051757798,0,0.02964707318474269,1.5,105.0999984741211,1.1777750651041667,105.8499984741211,-2.428577656675749,107.5,0.02964707318474269
4936,2019-03-12,105.5500030517578,106.6999969482422,105.5,106.0500030517578,329287.0,-0.006588206571691346,-2.9999491378874246,-0.47618909217735667,58.89328492334413,72.02555906974416,0.5654977509572632,-1.7500575086330912,-9.88260195129213,-6.28603070261336,23.986525910994867,1.1999969482422017,4.2193768904541855,1.1825031280517493,-3.2056715566334333,5.570677812736932,-1.011584214290849,3.3765904703943477,2.469995422363297,36.25011444091761,-32.21882564385727,2.1940873423425926,3,0.5249977111816548,-4.4500045776367045,-12.740001678466783,-11.975002288818345,5.949996948242202,1,0.02936995153473365,2.047607283507477,106.25,1.5,105.0999984741211,1.1777750651041667,105.8499984741211,0.02936995153473365
4937,2019-03-13,106.9000015258789,106.9000015258789,105.25,105.3499984741211,324627.0,0.012790132023578593,1.1290300351443676,-3.100006103515625,69.01961324032845,70.71546276241884,-0.5701110046438913,-2.628371243331415,-10.734325799332922,-7.66565020693514,25.019448689968694,1.6500015258789062,3.9935095194937276,2.1475013732910213,-1.6420226876329735,5.937025434215016,0.252739342829031,4.042263403753012,1.0415969482421872,70.00007629394531,-0.5880538917579656,1.8947620304619948,3,-0.8000030517578125,-5.8000030517578125,-14.075000762939453,-13.325000762939453,4.4499969482421875,2,0.022918586653612794,-2.9999491378874246,105.5500030517578,2.047607283507477,106.25,1.5,105.0999984741211,0.022918586653612794
4938,2019-03-14,106.25,107.5500030517578,105.6500015258789,107.0,351974.0,-0.006080463204872322,1.0540489269395257,-0.4838700150618718,63.492071181048544,68.87299796171612,0.2732298232911319,-1.761524781916492,-9.439548279915101,-7.030987911574385,25.14052932802111,1.900001525878892,3.9185769928924117,1.302499771118164,-2.365923976786263,4.970923519022591,-0.5317121028340495,3.1367116450703776,1.6147664741210974,62.31880212030569,-8.092351481424942,1.834211873952213,3,-0.15000152587890625,-5.150001525878906,-13.165000915527344,-12.674999237060547,5.75,3,0.04470588235294115,1.1290300351443676,106.9000015258789,-2.9999491378874246,105.5500030517578,2.047607283507477,106.25,0.04470588235294115
4939,2019-03-15,107.9000015258789,108.0999984741211,106.0,106.0,622321.0,0.015529426125919121,-1.2105229343430897,-2.5333353678385415,62.139935008869486,66.55499975731108,-1.3984156332515028,-3.1517594881310913,-10.504507240157068,-8.590927118559051,25.333996269001187,2.0999984741210938,3.59963590411121,2.6850013732910156,-1.0272961925722797,6.397298939154311,0.8288525903593609,4.54115015622267,-3.8000030517578125,94.2029818796191,26.24367842435936,1.8561487829316476,3,-1.8000030517578125,-6.8000030517578125,-14.735000610351562,-14.325000762939453,6.099998474121094,4,0.032437441617278795,1.0540489269395257,106.25,1.1290300351443676,106.9000015258789,-2.9999491378874246,105.5500030517578,0.032437441617278795
4940,2019-03-18,107.3499984741211,108.3499984741211,107.0,108.0999984741211,293880.0,-0.005097340537348338,1.15999755859375,-0.39473652509466467,61.88524769570477,64.58498451893315,-0.8430031580078179,-2.323133389731794,-9.41666056685979,-7.957935851716826,25.489945118071734,1.3499984741210938,3.2145961724248338,1.8824985504150362,-1.6788839378005207,5.443881038630593,0.10180730630725066,3.663189794522822,-3.1700000000000017,67.74191960583083,-0.4602845767944501,1.7806912441077818,3,-1.125,-5.354999542236328,-14.23499870300293,-13.77499771118164,6.650001525878906,0,0.045645101029602175,-1.2105229343430897,107.9000015258789,1.0540489269395257,106.25,1.1290300351443676,106.9000015258789,0.045645101029602175
4941,2019-03-19,106.75,107.5,106.25,107.0999984741211,326706.0,-0.00558918008988829,1.173910159022908,0.4666646321614583,56.6115647764051,62.58169784607505,-0.2978412221794997,-1.4219341799533254,-8.377217934461484,-7.379944971582034,25.693385353503956,1.25,2.6969562877955155,1.0450000762939453,-2.158270967491788,4.2482711200796786,-0.5566354455989142,2.646635598186805,-2.403201525878913,48.387120591253755,-17.280511808268407,1.6016355218928666,3,-0.5250015258789062,-4.555000305175781,-13.004999160766602,-13.174999237060547,1.5,1,0.04730682015698173,1.15999755859375,107.3499984741211,-1.2105229343430897,107.9000015258789,1.0540489269395257,106.25,0.04730682015698173
4942,2019-03-20,106.3499984741211,107.5999984741211,105.8499984741211,106.1999969482422,437491.0,-0.0037470868934792456,-3.117654450637729,-0.42857765667570874,54.61847832548021,61.55424819259384,-0.08730334550905638,-0.823963898803683,-7.640389804605519,-6.992525092947659,25.64385896111877,1.75,2.1365317876767165,0.4924987792968807,-2.5129832339556373,3.4979807925493986,-1.0102422273293712,1.9952397859231326,-1.8430720000000065,25.925842201337122,-36.08574554623206,1.502741006626256,3,-0.125,-3.8149986267089844,-12.099996566772461,-12.77499771118164,3.5,2,0.048425026796141246,1.173910159022908,106.75,1.15999755859375,107.3499984741211,-1.2105229343430897,107.9000015258789,0.048425026796141246
4943,2019-03-21,106.6999969482422,106.8499984741211,105.4499969482422,106.1999969482422,447647.0,0.003291005915776024,2.4999904632933045,3.333299425258441,48.165130872095745,60.09589576359256,-0.33978139755555503,-0.8513856739285899,-7.645773769903357,-7.385930425237234,25.759591284291005,1.400001525878892,1.7116722363902284,0.6099975585937614,-1.8195585585476977,3.0395536757352204,-0.6047804999769681,1.8247756171644909,-2.0393475941211108,43.10342559634231,-14.954667715692146,1.2147780585707264,3,-0.1999969482422017,-2.674999237060561,-11.399995803833022,-13.124996185302749,1.400001525878892,3,0.04358014675609123,-3.117654450637729,106.3499984741211,1.173910159022908,106.75,1.15999755859375,107.3499984741211,0.04358014675609123
4944,2019-03-22,103.75,107.1999969482422,103.75,107.0,487004.0,-0.027647582311302044,-1.123075045072124,-6.5,38.888888888888935,57.07935721246282,2.6804586373326345,2.2867364312044742,-4.352545895209772,-4.526474299274241,25.557455357602844,3.4499969482422017,1.303619909053694,-2.3849994659423857,-4.5843065325919525,-0.18569239929281878,-3.484652999267169,-1.2853459326176022,4.599998474121094,0.0,-53.111732843332305,1.0996535333247863,3,2.299999237060547,0.5999984741210938,-6.559999465942383,-10.174999237060547,3.6500015258789062,4,0.07951807228915664,2.4999904632933045,106.6999969482422,-3.117654450637729,106.3499984741211,1.173910159022908,106.75,0.07951807228915664
4945,2019-03-25,101.6500015258789,103.3499984741211,101.25,102.6500015258789,584452.0,-0.020240949148155107,-1.3333276819395583,0.3076923076923077,33.00970538185997,54.20340393007569,4.5363755841038085,4.34985050333286,-1.8492709223802137,-2.5525012569982266,25.01943643236094,2.5,1.058618571741576,-4.319998168945318,-7.263036235468007,-1.376960102422629,-5.791517202206663,-2.8484791356839736,6.607996978759772,6.299238141695312,-41.30781143082615,1.4715190332613444,3,3.1499977111816406,3.049999237060547,-4.460000991821289,-8.075000762939453,5.650001525878892,0,0.12149531026791904,-1.123075045072124,103.75,2.4999904632933045,106.6999969482422,-3.117654450637729,106.3499984741211,0.12149531026791904
4946,2019-03-26,105.0,105.0,101.5500030517578,101.9499969482422,620391.0,0.03295620682571476,1.2622908172199108,-3.0500030517577983,43.13186698022648,51.326987678953245,1.2294436901348007,1.0995437598214863,-4.85513617304872,-6.011921210847419,23.940658724125488,3.4499969482422017,0.9726216281305682,-0.9974998474121151,-3.8905900885229983,1.8955903936987681,-2.4440449679675567,0.44904527314332654,2.9776785644531287,59.055132300941835,15.532200921602204,1.4465451205554445,3,-0.20000076293945312,-0.2999992370605469,-7.809999465942383,-12.424999237060547,-0.8499984741210938,1,0.08571428571428563,-1.3333276819395583,101.6500015258789,-1.123075045072124,103.75,2.4999904632933045,106.6999969482422,0.08571428571428563
4947,2019-03-27,102.6999969482422,105.5999984741211,102.6500015258789,105.0,590049.0,-0.0219047909691219,-1.4583370420762178,-0.7540986066988506,41.64455761043302,48.89948617110708,3.2084228031746704,3.3798754992519378,-2.3163838408492126,-3.8813312623285725,23.244989988308326,2.9499969482421875,0.64447703782254,-3.175002670288066,-6.406834765124273,0.056829424548141105,-4.7909187177061625,-1.5590866228699696,5.008574473632805,24.369709108347898,-22.007512606411858,1.6159160474181014,3,2.100002288818345,2.100002288818345,-5.124998092651381,-10.824996948242202,1.4500045776367045,2,0.05404092713415398,1.2622908172199108,105.0,-1.3333276819395583,101.6500015258789,-1.123075045072124,103.75,0.05404092713415398
4948,2019-03-28,106.5999984741211,106.5999984741211,102.9499969482422,103.0,645946.0,0.03797469953036492,1.0277794849732573,-1.5652146510717724,53.4090909090909,47.92939238224279,-0.711535974891035,-0.4320132045898504,-5.933842720686101,-7.857137034520818,22.53488868729734,3.900001525878892,0.5760046032629305,0.654998779296875,-2.575921027681744,3.885918586275494,-0.9604611241924346,2.2704586827861846,0.8502300908789096,89.91598685948293,39.14785143092219,1.6154599034893067,3,-1.7999992370605469,-1.7999992370605469,-8.39999771118164,-14.874996185302734,-1.900001525878892,3,0.030487805314453054,-1.4583370420762178,102.6999969482422,1.2622908172199108,105.0,-1.3333276819395583,101.6500015258789,0.030487805314453054
4949,2019-03-29,108.0999984741211,108.75,106.75,107.0,586722.0,0.014071294760516828,-1.5000023841880648,0.305555261211506,54.138699329808,47.06866478603204,-2.4363960420247253,-1.9534066330485587,-7.209283979241718,-9.421794930854503,21.473086301311916,2.1500015258789062,0.27577594673897465,2.104998779296878,-1.2304409330379258,5.4404384916316815,0.4372789231294689,3.7727186354642868,-6.849998474121094,91.33331298828125,39.25108120173549,1.6677198561674031,3,-3.0999984741210938,-3.0999984741210938,-9.18499755859375,-16.374996185302734,-5.7999954223632955,4,0.0,1.0277794849732573,106.5999984741211,-1.4583370420762178,102.6999969482422,1.2622908172199108,105.0,0.0
4950,2019-04-01,109.8499984741211,109.8499984741211,108.5500030517578,108.8000030517578,422135.0,0.016188714382072256,1.4761925522252768,0.9545426171634,59.18802380762192,47.354938011722794,-4.240400959220295,-3.6461970619465376,-8.685904177361977,-11.271641147444953,20.48024679293684,1.75,0.15065725642112682,3.6999988555908203,-0.04601633124528348,7.446014042426924,1.8269912621727684,5.573006449008872,-8.449998474121088,100.0,44.01840593859497,1.873007593418052,4,-4.299999237060547,-4.299999237060547,-10.489997863769531,-18.124996185302734,-5.4499969482421875,0,-0.022303113175002665,-1.5000023841880648,108.0999984741211,1.0277794849732573,106.5999984741211,-1.4583370420762178,102.6999969482422,-0.022303113175002665
4951,2019-04-02,108.5999984741211,109.8000030517578,108.1999969482422,109.5,338526.0,-0.011379153549050613,1.133330620673522,-0.8571480472297796,53.6480616428802,47.247113935878346,-3.0177277916168492,-2.384565340114605,-7.183018656665496,-10.145736860288721,19.539334982035417,1.650001525878892,-0.10773994787417962,2.364999008178714,-1.5269760960095198,6.256974112366947,0.4190114560846041,4.3109865602728235,-6.861998535156246,82.63888153028765,27.256095274583366,1.9459875520941152,4,-3.049999237060547,-3.049999237060547,-8.394998550415039,-16.199996948242188,-4.9499969482421875,1,-0.01197049208682155,1.4761925522252768,109.8499984741211,-1.5000023841880648,108.0999984741211,1.0277794849732573,106.5999984741211,-0.01197049208682155
4952,2019-04-03,109.9000015258789,109.9499969482422,109.0,109.3499984741211,433895.0,0.011970562339074009,1.9230949809849387,-0.6111134658585173,57.620043482762185,48.297659781507946,-4.2032194617189305,-3.6844510015422145,-8.194341776718744,-11.557149130897471,18.29408040668695,1.349998474121108,-0.30319059021124417,3.545001983642578,-0.6475853819766115,7.737589349261768,1.4487083008329762,5.64129566645218,-7.837521645507806,99.28577968052436,42.930522602588184,2.096293682809596,4,-4.3000030517578125,-4.3000030517578125,-8.500001907348633,-17.049999237060547,-3.5,2,-0.05232029044736641,1.133330620673522,108.5999984741211,1.4761925522252768,109.8499984741211,-1.5000023841880648,108.0999984741211,-0.05232029044736641
4953,2019-04-04,108.5,110.3499984741211,108.5,109.5500030517578,342656.0,-0.01273886721056361,-2.523796375684827,-1.9090858648910825,51.26581932116429,49.67287427398299,-2.8173059206267794,-2.187914177869601,-6.570136221634513,-10.231524057179556,17.584227881053067,1.8499984741210938,-0.4129643142423163,2.012500381469721,-2.279214338234823,6.304215101174265,-0.133356978382551,4.158357741321993,-5.964269095556631,48.61113171519458,-2.834506855643305,2.145857359852273,4,-2.700000762939453,-2.700000762939453,-6.9375,-15.64999771118164,-4.150001525878906,3,-0.040092151835217416,1.9230949809849387,109.9000015258789,1.133330620673522,108.5999984741211,1.4761925522252768,109.8499984741211,-0.040092151835217416
4954,2019-04-05,108.9000015258789,109.25,108.3499984741211,108.4499969482422,389524.0,0.0036866500081005338,-1.7692289634611547,-0.4285745426009543,53.29087654118609,51.926337736130336,-2.693170673237205,-2.4123127606401056,-6.741821249668504,-10.711516420309266,17.59541473832737,0.9000015258789062,-0.4557876031568071,2.222501754760742,-2.1463443469092454,6.59134785643073,0.038078703925748414,4.406924805595736,-5.739129215861325,32.55832934121067,-16.130877082464174,2.184423050834993,4,-2.950000762939453,-3.1000022888183594,-7.162500381469727,-16.049999237060547,-1.849998474121108,4,-0.03856753460778073,-2.523796375684827,108.5,1.9230949809849387,109.9000015258789,1.133330620673522,108.5999984741211,-0.03856753460778073
4955,2019-04-08,109.4000015258789,109.4000015258789,107.8499984741211,108.3499984741211,355954.0,0.00459136816339889,1.9523781843547003,2.333316379295803,55.6503219799072,53.31727718053932,-2.210702131241618,-2.808200492033734,-6.944314309986595,-11.265461141647009,17.20932531341751,1.5500030517578125,-0.4128300710138717,2.5650016784667997,-1.9631677321887082,7.093171089122308,0.30091697313903865,4.829086383794561,-5.6639991227330455,62.0001220703125,12.724422116738523,2.264084705327757,4,-2.9000015258789062,-3.6000022888183594,-6.787500381469727,-15.674999237060547,-3.1500015258789062,0,-0.06489943670102771,-1.7692289634611547,108.9000015258789,-2.523796375684827,108.5,1.9230949809849387,109.9000015258789,-0.06489943670102771
4956,2019-04-09,108.6500015258789,109.8499984741211,108.25,109.8000030517578,392218.0,-0.0068555757727534195,1.5600131836742168,-1.0952363652216743,54.831938564789255,54.78254173102333,-0.9929166054049574,-1.9120819367516049,-5.925823572678695,-10.53998533974503,16.71991149806696,1.5999984741210938,0.01706001227977083,1.6600017547607422,-2.8951116543329505,6.215115163854435,-0.6175549497861113,3.9375584593075956,-4.384879437055034,32.0001220703125,-19.393531381558397,2.277556704546847,4,-2.0000038146972656,-2.8500022888183594,-5.887500762939453,-14.924999237060547,-4.849998474121108,1,-0.03911642835078755,1.9523781843547003,109.4000015258789,-1.7692289634611547,108.9000015258789,-2.523796375684827,108.5,-0.03911642835078755
4957,2019-04-10,109.3499984741211,109.6500015258789,108.25,108.25,306989.0,0.006442677758043747,-1.5454608507480285,-0.956519143120629,55.4865452555752,55.013369991743815,-0.7268455614654385,-2.549852460766516,-6.371384692358106,-11.249508057104919,16.336356535274263,1.4000015258789062,0.8182611528732906,2.2374988555908146,-2.4376177204464824,6.912615431628112,-0.10005943242782678,4.575057143609456,-4.598086274473445,60.0,7.245488164332684,2.337558288018646,4,-0.7999992370605469,-3.549999237060547,-6.587497711181641,-15.624996185302734,-4.5,2,-0.052126173093556605,1.5600131836742168,108.6500015258789,1.9523781843547003,109.4000015258789,-1.7692289634611547,108.9000015258789,-0.052126173093556605
4958,2019-04-11,111.0,111.0,109.0,109.3499984741211,430686.0,0.01508917740194926,1.42424018236548,1.5000034679114156,65.86432836638181,56.31621766247423,-1.8853331294670568,-4.032498227137552,-7.718675319430375,-12.889158710178435,15.90286226475532,2.0,1.2984345802288715,3.6500003814697237,-1.3142937035415514,8.614294466480999,1.1678533389640933,6.132147423975354,-5.8002408983944775,100.0,38.8963933347723,2.482147042505635,4,-1.5750007629394531,-4.875,-7.937501907348633,-17.049999237060547,-4.300003051757798,3,-0.04144142769478465,-1.5454608507480285,109.3499984741211,1.5600131836742168,108.6500015258789,1.9523781843547003,109.4000015258789,-0.04144142769478465
4959,2019-04-12,111.4000015258789,112.1999969482422,110.4000015258789,110.4000015258789,379093.0,0.0036036173502604907,-2.599990844726591,0.6060600455913701,73.04963541249579,57.856396729682444,-1.9757756110633977,-4.381485167083412,-7.769614740870708,-13.240771494536006,15.414888614078626,1.7999954223632955,2.0624487186744602,3.875001907348633,-1.4074922847065494,9.157496099403815,1.2337548113210346,6.516249003376231,-5.620218334433929,81.6092941842944,13.012604316447621,2.641247096027592,4,-1.3750038146972656,-4.6750030517578125,-8.075002670288086,-17.450000762939453,-8.75,4,-0.06328548433744907,1.42424018236548,111.0,-1.5454608507480285,109.3499984741211,1.5600131836742168,108.6500015258789,-0.06328548433744907
4960,2019-04-15,112.25,112.5999984741211,110.9000015258789,111.1500015258789,416364.0,0.007630147778082685,-1.1249982118589514,1.0999984741210938,69.43698777742964,59.61072185574349,-2.737398767664729,-5.10742605857962,-8.27539894577518,-14.034392594964814,14.86439984833942,1.6999969482421875,2.3234791698352524,4.480000305175778,-1.2073270789924635,10.16732768934402,1.6363366130916575,7.323663997259899,-5.699791157739355,91.95405524385131,21.23541140914051,2.843663692084119,4,-2.0250015258789062,-5.325000762939453,-8.837501525878906,-18.299999237060547,-8.849998474121094,0,-0.04632513985071007,-2.599990844726591,111.4000015258789,1.42424018236548,111.0,-1.5454608507480285,109.3499984741211,-0.04632513985071007
4961,2019-04-16,111.8000030517578,112.1999969482422,110.8499984741211,111.9499969482422,380363.0,-0.004008881498816952,3.1538804638714053,-0.13635827686420163,77.08334657880746,61.773311088637406,-1.9956044968994888,-4.489896536005062,-7.5141367934169665,-13.53133990841387,14.719125243986442,1.4000015258789062,2.4679061740845754,3.7775032043456918,-2.1619711976742337,9.716977606365617,0.807766003335729,6.7472404053556545,-4.402823661036692,81.60929418429434,4.8201276886719455,2.9697372010099636,4,-1.5750045776367045,-4.875003814697251,-8.387504577636705,-17.850002288818345,-8.25,1,-0.04964224418838725,-1.1249982118589514,112.25,-2.599990844726591,111.4000015258789,1.42424018236548,111.0,-0.04964224418838725
4962,2019-04-17,111.5,112.8499984741211,111.0,111.4499969482422,298277.0,-0.002683390371813421,-2.894746141120159,-0.3333672431331076,68.5606054038058,63.69495398670869,-1.6145622891410767,-3.9887933338137174,-6.948938762797042,-13.198807346279153,14.885391093884904,1.8499984741210938,2.331925936330606,3.2200000762939425,-2.8590764203970167,9.299076572984902,0.18046182794846288,6.259538324639422,-3.3744259376028936,64.9350906709312,-9.772533349503789,3.0395382483454787,4,-1.1500015258789062,-4.450000762939453,-7.912500381469727,-17.549999237060547,-9.400001525878906,2,-0.06905826859410047,3.1538804638714053,111.8000030517578,-1.1249982118589514,112.25,-2.599990844726591,111.4000015258789,-0.06905826859410047
4963,2019-04-18,111.3499984741211,112.0500030517578,110.8499984741211,111.6500015258789,463944.0,-0.0013453051648332215,1.1818143986683618,-5.99969484284577,63.71307310565773,64.85297582720554,-1.1373816979617288,-3.6602251695478714,-6.430079790740336,-13.055937781206481,15.258262712499901,1.2000045776367045,2.4544374210495477,2.837498474121091,-3.3419993506043824,9.016996298846564,-0.2522504382416457,5.9272473864838275,-2.468516505848143,38.775433941817234,-32.43170485511313,3.089748912362739,4,-1.0,-4.299999237060547,-7.75,-17.39999771118164,-11.049995422363295,3,-0.05837449563603425,-2.894746141120159,111.5,3.1538804638714053,111.8000030517578,-1.1249982118589514,112.25,-0.05837449563603425
4964,2019-04-23,112.0,112.4000015258789,111.1500015258789,111.5999984741211,439618.0,0.005837463267051257,1.0833253860776797,-1.3333248563145312,60.0,65.33627338499362,-1.4543443087715247,-3.858283233875767,-6.673499308038316,-13.694195203244718,16.627759723203464,1.25,2.384657984465136,3.075000000000003,-2.8626150357828806,9.012615035782886,0.10619248210856824,6.043807517891437,-2.483555390791352,57.50007629394531,-9.649186121797484,2.96880751789144,4,-1.4500007629394531,-4.950000762939453,-8.400001525878906,-18.049999237060547,-11.199996948242202,1,-0.047321455819266056,1.1818143986683618,111.3499984741211,-2.894746141120159,111.5,3.1538804638714053,111.8000030517578,-0.047321455819266056
4965,2019-04-24,114.0,114.4000015258789,112.0999984741211,112.5,643800.0,0.017857142857142794,1.0,3.7499856949398236,73.47825192774769,67.4080859808779,-3.054419239803721,-5.149637438069092,-8.316533737417643,-15.69066090441359,17.9583619811672,2.4000015258789062,2.6745552648750532,4.45750007629394,-0.8273629667650226,9.742363119352902,1.8150685547644656,7.099931597823414,-3.9501867724053596,88.73236106991959,22.569917745871976,2.642431521529478,4,-2.674999237060547,-6.174999237060547,-10.400001525878906,-20.049999237060547,-13.900001525878906,2,-0.09956139012386922,1.0833253860776797,112.0,1.1818143986683618,111.3499984741211,-2.894746141120159,111.5,-0.09956139012386922
4966,2019-04-25,114.0,115.3000030517578,113.5500030517578,113.6500015258789,498164.0,0.0,-5.363689328468647,0.23333231608072916,70.09802271613803,69.03158347649598,-2.476102415049951,-4.680795551729545,-7.922549481632899,-15.671921860304593,20.195808291258423,1.75,2.907047705269548,4.007500076293951,-1.1805721535884999,9.195572306176402,1.4134639613527185,6.6015361912351835,-3.167152878714191,70.7864783265414,8.449820576574183,2.5940361149412277,4,-1.8499984741210938,-5.724998474121094,-9.89000129699707,-19.685001373291016,-15.239997863769517,3,-0.0929824427554482,1.0,114.0,1.0833253860776797,112.0,1.1818143986683618,111.3499984741211,-0.0929824427554482
4967,2019-04-26,108.25,111.0,106.0,111.0,1097318.0,-0.05043859649122806,2.6363636363636362,-7.857177111716621,49.14089365098175,67.17342406367375,3.465933610908195,1.587718898888454,-1.9255894612865063,-9.939622046046225,21.13176933980868,8.0,2.912847726455965,-2.0200000762939396,-6.024393021679572,1.9843928690916925,-4.022196548986756,-0.01780360360112354,7.050003051757798,24.193540448083255,-38.231931122273956,2.0021964726928125,4,2.4000015258789062,0.02500152587890625,-4.040000915527344,-12.674999237060547,-10.449996948242202,4,-0.04341798566505495,-5.363689328468647,114.0,1.0,114.0,1.0833253860776797,112.0,-0.04341798566505495
4968,2019-04-29,109.8499984741211,110.4499969482422,108.1500015258789,108.3000030517578,643109.0,0.014780586366014647,-1.486483588540243,-0.5636346990411983,53.015863327752974,64.94744938759122,1.8837486634334084,0.2568554601819244,-3.356493513017142,-11.596097934785206,21.706790761029094,2.2999954223632955,3.0474401003394433,-0.5825016021728544,-4.205422441143682,3.040419236797973,-2.393962021658268,1.2289588173125594,5.4500045776367045,41.39781947053666,-23.78094912736148,1.8114604194854116,4,0.8000030517578125,-1.5749969482421875,-5.469999313354492,-13.384998321533203,-11.769996643066406,0,-0.07055075200411387,2.6363636363636362,108.25,-5.363689328468647,114.0,1.0,114.0,-0.07055075200411387
4969,2019-04-30,108.0999984741211,109.9499969482422,108.0999984741211,109.0500030517578,742948.0,-0.01593081496867088,-2.894714862792054,-0.6129079892302016,46.17646161247702,62.36294648037427,3.4826539776597656,2.115308422952296,-1.460695614630481,-9.886180657978827,21.527692883733035,1.849998474121108,3.0796055913474163,-2.3325016021728544,-5.955422441143682,1.2904192367979732,-4.143962021658268,-0.5210411826874406,7.0140045166015454,22.58062134424969,-41.22392973659581,1.8114604194854116,4,2.5500030517578125,0.1750030517578125,-2.8374996185302734,-10.09499740600586,-11.019996643066406,1,-0.0721553703280634,-1.486483588540243,109.8499984741211,2.6363636363636362,108.25,-5.363689328468647,114.0,-0.0721553703280634
4970,2019-05-02,107.4000015258789,107.9000015258789,106.1500015258789,107.6500015258789,546317.0,-0.006475457521951444,3.6666666666666665,0.26315662669954376,46.31268370189993,58.94398393849566,3.8245181276330698,2.764061558809047,-0.611969276596497,-9.213179969527317,21.228467926354526,1.9499969482421875,2.679283460982049,-2.909998703002927,-6.77353957322191,0.9535421672160567,-4.8417691381124115,-0.9782282678934422,7.531721405029273,15.053774908324263,-50.593790372846605,1.9317704351094895,5,3.25,0.875,-2.200002670288086,-9.395000457763672,-8.040000915527344,3,-0.061452498885959383,-2.894714862792054,108.0999984741211,-1.486483588540243,109.8499984741211,2.6363636363636362,108.25,-0.061452498885959383
4971,2019-05-03,107.3000030517578,107.3000030517578,105.8499984741211,107.0,567868.0,-0.0009310844757950409,8.666598850517072,-1.2000122070311932,43.73090026397237,56.1851278118475,3.59736453336825,2.9109183204121223,-0.3516654511481221,-9.035171160632487,21.126050537038182,1.5500030517578125,2.063084539310495,-2.944997406005868,-6.970036951163706,1.0800421391519706,-4.95751717858478,-0.9324776334269558,7.453085420532219,28.155420349885134,-36.6282518633933,2.012519772578917,5,3.274997711181655,1.125,-2.5500030517577983,-9.295001983642564,-7.25,4,-0.0671016250965405,3.6666666666666665,107.4000015258789,-2.894714862792054,108.0999984741211,-1.486483588540243,109.8499984741211,-0.0671016250965405
4972,2019-05-06,104.1500015258789,105.5,102.9499969482422,105.5,455328.0,-0.029356956535774192,2.777786568859581,-4.499949137887401,30.812327563914877,52.52948941832052,6.252659747989327,5.911123432562448,2.8834338863829885,-5.822449037781013,21.28566527913562,4.350006103515597,1.4188935334667576,-5.807498931884766,-10.670492239716495,-0.9445056240530363,-8.238995585800623,-3.376002277968908,10.24696334648435,16.00006103515606,-42.49779801385968,2.4314966539158624,5,4.974998474121094,4.825000762939453,0.5999984741210938,-6.145000457763672,-3.25,0,-0.05175227374633429,8.666598850517072,107.3000030517578,3.6666666666666665,107.4000015258789,-2.894714862792054,108.0999984741211,-0.05175227374633429
4973,2019-05-07,104.1500015258789,105.9499969482422,103.6999969482422,104.6500015258789,649732.0,0.0,-2.2142646946627935,0.3703707889933144,29.2263573985028,49.11019579593194,5.726094865874245,5.869452913320572,3.010583631940449,-5.719493106488017,21.64632137873307,2.25,0.6406684077557543,-5.589999008178708,-11.076594261593996,-0.1034037547634199,-8.333296634886352,-2.846701381471064,9.560145271037086,17.142922537667207,-36.843929968303286,2.743297626707644,5,4.974998474121094,4.974998474121094,0.6499977111816406,-5.375003814697266,-4.6699981689453125,1,-0.060969739616789864,2.777786568859581,104.1500015258789,8.666598850517072,107.3000030517578,3.6666666666666665,107.4000015258789,-0.060969739616789864
4974,2019-05-08,104.6999969482422,105.3499984741211,104.1500015258789,104.4000015258789,351510.0,0.005280800905477001,-2.000009536797734,-0.5999908447265909,27.988321461427773,44.055759077451945,4.5054980698087945,5.258264347221825,2.5709603130020326,-6.206997237209961,22.107679366362387,1.1999969482421875,0.10793234254173001,-4.830003356933574,-10.755896430093259,1.095889716226111,-7.792949893513423,-1.8670568203537243,8.364540857753369,35.353502659496684,-13.259419861888432,2.9629465365798446,5,4.425003051757798,4.425003051757798,0.10000228881834516,-4.824996948242202,-4.839996337890639,2,-0.06322822645792503,-2.2142646946627935,104.1500015258789,2.777786568859581,104.1500015258789,8.666598850517072,107.3000030517578,-0.06322822645792503
4975,2019-05-09,102.3000030517578,104.5,102.0999984741211,104.4000015258789,451134.0,-0.022922578476012978,1.0869620022224802,-7.00010172681236,25.13087813174816,39.05940967918641,5.667289713831778,7.482713904625868,4.98801422270877,-3.784338876108407,23.079362430883695,2.599998474121108,-0.41718674198071426,-6.874997329711931,-13.626799476338647,-0.12319518308521538,-10.250898403025289,-3.4990962563985732,10.157662302772565,3.8462384917284536,-38.9160155503276,3.3759010733133583,5,4.249996185302749,6.399997711181655,2.6999969482422017,-1.5650024414062358,-5.139999389648423,3,-0.051026403372266715,-2.000009536797734,104.6999969482422,-2.2142646946627935,104.1500015258789,2.777786568859581,104.1500015258789,-0.051026403372266715
4976,2019-05-10,104.4000015258789,105.1500015258789,103.0,103.0,614157.0,0.020527843709434057,-2.0714274036653753,-0.6666678776825471,33.014346556530796,37.26757111313629,2.304686694788444,5.320790456147563,2.945948628619931,-5.806439439361981,23.800370475392807,2.849998474121108,-0.9244925170362563,-4.5624988555908175,-11.64337478046859,2.518377069286956,-8.102936818029704,-1.0220608931519308,7.22905047821871,59.74036268372459,18.96561532767634,3.5404379624388884,5,1.8749961853027344,4.299999237060547,1.1499977111816406,-2.4250030517578125,-6.060005187988281,4,-0.04827587013279899,1.0869620022224802,102.3000030517578,-2.000009536797734,104.6999969482422,-2.2142646946627935,104.1500015258789,-0.04827587013279899
4977,2019-05-13,103.6500015258789,104.5999984741211,103.5500030517578,104.5999984741211,690787.0,-0.007183907940979228,1.2105237796945318,-0.6785685091634378,32.0930176441407,34.94281048162382,2.6077942352097665,5.925678464073414,3.723794201270522,-4.957203193905215,24.560342690545884,1.0499954223632955,-1.8723414333887405,-5.027499008178708,-12.4911979558226,2.436199939465183,-8.75934848200066,-1.2956495343567553,7.216726195820584,40.2598354824453,-0.7360940701995702,3.7318494738219488,5,2.3749961853027344,5.049999237060547,1.8999977111816406,-1.6750030517578125,-1.75,0,-0.03473225683669934,-2.0714274036653753,104.4000015258789,1.0869620022224802,102.3000030517578,-2.000009536797734,104.6999969482422,-0.03473225683669934
4978,2019-05-14,106.4000015258789,106.4000015258789,103.9000015258789,104.0,494001.0,0.026531596329146145,1.0833320087865137,-2.5263255111710756,38.13558801498857,34.04938008190288,-0.7633246161248906,2.965427358237605,1.0325573810918058,-7.555840566360047,24.487708305956808,2.75,-2.7616062037593423,-2.047499084472662,-9.493335901815911,5.398337732870587,-5.7704174931442935,1.6754193241989697,3.765387856014314,100.0,58.56809749849002,3.722918408671626,5,-1.4000015258789062,2.299999237060547,-0.8000030517578125,-4.375003814697266,-4.900001525878906,1,-0.051691728581998886,1.2105237796945318,103.6500015258789,-2.0714274036653753,104.4000015258789,1.0869620022224802,102.3000030517578,-0.051691728581998886
4979,2019-05-15,104.3499984741211,106.5500030517578,103.6500015258789,106.25,733405.0,-0.019266945698860782,1.3199941406428963,-0.7916667991213486,29.5982935954019,32.192225625625326,0.7809230165870247,4.701214739103847,3.0574618682941264,-5.333244005254144,23.989873985609833,2.900001525878892,-3.058393361882267,-3.745001983642581,-11.269410588116429,3.779406620831267,-7.507206285879505,0.01720231859434307,5.170159635150355,50.56174574083075,14.488729324382533,3.7622043022369214,5,0.3500022888183594,4.350002288818359,1.4500007629394531,-2.125,-1.3499984741210938,2,-0.0466698149343554,1.0833320087865137,106.4000015258789,1.2105237796945318,103.6500015258789,-2.0714274036653753,104.4000015258789,-0.0466698149343554
4980,2019-05-16,107.0500030517578,107.0999984741211,103.8499984741211,104.0,572240.0,0.025874505195189856,1.063496061771573,-1.6052634749053278,36.812145421232465,31.42347508754311,-2.205926674211028,1.6776804763519095,0.3744987603537737,-7.861405015043928,23.228329579041556,3.25,-3.521240362048758,-0.7849975585937585,-8.06012378999084,6.490128672803323,-4.422560674292299,2.852565557104782,1.8765422867016213,98.78059900073468,64.32682801679016,3.6375631156985415,5,-2.4500045776367045,1.6499977111816548,-1.1750030517577983,-4.8250045776367045,-3.8500061035155966,3,-0.06716489711756413,1.3199941406428963,104.3499984741211,1.0833320087865137,106.4000015258789,1.2105237796945318,103.6500015258789,-0.06716489711756413
4981,2019-05-17,106.25,107.5500030517578,105.8499984741211,106.5,424994.0,-0.007473171685674851,-2.238094546088648,-0.0819671311003831,45.32710147097621,33.03622774388326,-1.755097099685429,2.1508473110692137,1.1777627972836058,-6.830513291128852,22.38324976471527,1.7000045776367045,-3.76819692211059,-1.3075004577636662,-8.365997373558457,5.750996458031125,-4.836748915661062,2.2217480001337293,2.1304215893123484,67.49992370605504,30.43681293363568,3.5292484578973933,5,-1.4249992370605469,2.450000762939453,-0.10000038146972656,-4.025001525878906,-2.5500030517577983,4,-0.08555290670955884,1.063496061771573,107.0500030517578,1.3199941406428963,104.3499984741211,1.0833320087865137,106.4000015258789,-0.08555290670955884
4982,2019-05-20,103.8000030517578,106.0,102.8000030517578,105.8000030517578,474638.0,-0.023058794806985472,1.6666709052299435,8.0,36.40450000702933,33.83379914483065,0.7152473963609509,4.210264616574918,3.5832760830869432,-4.1407729139937,21.62008927879123,3.4499969482422017,-4.053466282814284,-3.372497558593764,-10.365234923954205,3.6202398067666763,-6.868866241273977,0.12387112408644896,4.0779846883392565,21.052631578947366,-14.823441497853434,3.4963686826802176,5,1.0249977111816548,4.899997711181655,2.4249954223632955,-1.5750045776367045,8.649993896484403,0,-0.052601219203670446,-2.238094546088648,106.25,1.063496061771573,107.0500030517578,1.3199941406428963,104.3499984741211,-0.052601219203670446
4983,2019-05-21,104.8499984741211,105.4000015258789,104.0500030517578,104.4499969482422,347737.0,0.01011556253846857,-1.2500174841847305,-0.20000076293944602,42.45939248035122,35.441695924711034,-0.251454431747149,2.7914567905541503,2.5532734990785855,-4.913425106863087,20.923939319248614,1.599998474121108,-4.285336601768435,-1.997502136230466,-8.773579453727436,4.778575181266504,-5.385540794978951,1.390536522518019,2.7000045776367045,43.15779836554306,5.368612314310951,3.3880386587484836,5,-0.024997711181640625,3.8500022888183594,2.325000762939453,-2.625,4.5,1,-0.028135402872421555,1.6666709052299435,103.8000030517578,-2.238094546088648,106.25,1.063496061771573,107.0500030517578,-0.028135402872421555
4984,2019-05-22,106.6999969482422,107.1999969482422,104.6999969482422,104.6999969482422,464487.0,0.017644239399561945,-1.5,4.999980926586609,48.458138971335345,38.033613795776276,-1.9980325367325236,0.5523563215079577,0.7693556570557547,-6.480809921105944,19.74981492947052,2.5,-3.9423430874619214,0.11749649047852984,-6.209826363418685,6.444819344375745,-3.0461649364700776,3.2811579174271372,-4.599998474121108,82.10513466282954,39.728225378477305,3.1636614269486065,5,-1.5249938964844034,2.0000038146972514,1.0750026702880717,-4.149997711181655,2.0,2,-0.04873474317684001,-1.2500174841847305,104.8499984741211,1.6666709052299435,103.8000030517578,-2.238094546088648,106.25,-0.04873474317684001
4985,2019-05-23,102.6500015258789,105.5999984741211,102.6500015258789,105.5,501084.0,-0.03795684665602994,-1.07017440537538,-1.4249992370605469,41.27579001490672,38.95155195781805,2.3544240883100542,3.9088488155557,4.802659191895145,-2.1883621559092745,18.04332354155797,4.0499954223632955,-3.6561659067199344,-3.364999008178714,-8.874234201732023,2.144236185374595,-6.119616604955368,-0.6103814114020594,-0.44800308227539176,0.0,-42.35097393819669,2.7546175967766575,5,2.450000762939453,6.049999237060547,5.724996566772461,0.4999961853027344,6.6999969482421875,3,0.0034096295072421068,-1.5,106.6999969482422,-1.2500174841847305,104.8499984741211,1.6666709052299435,103.8000030517578,0.0034096295072421068
4986,2019-05-24,103.4000015258789,104.5,102.9000015258789,103.0,393005.0,0.007306380797382772,-4.333341810459927,-0.14035148773273012,48.45360727438844,40.769395250067795,1.617783934216149,2.4495984196749134,4.066904665723484,-2.70313834443391,15.969141191368186,1.8499984741210938,-3.3653475067476677,-2.0849990844726562,-6.230521689939394,2.0605235209940815,-4.157760387206025,-0.012237781739287357,-1.0980431121826228,16.483533067170548,-27.994405231703325,2.0727613027333662,5,1.7000007629394531,5.299999237060547,5.174997329711914,-0.0500030517578125,8.199996948242188,4,-0.0019342802193929032,-1.07017440537538,102.6500015258789,-1.5,106.6999969482422,-1.2500174841847305,104.8499984741211,-0.0019342802193929032
4987,2019-05-27,103.5500030517578,104.25,103.1999969482422,104.25,164837.0,0.001450691718233088,2.000021798365082,-1.749985694939859,48.770494238084126,41.95105149707842,1.6227560395184355,2.033699881379306,3.889664211027423,-2.574099196316567,17.127508249721714,1.0500030517577983,-2.7469352129666476,-1.699997711181652,-5.716409943783063,2.316414521419759,-3.7082038274823503,0.30820840511904635,-1.150083867370597,19.78027321643822,-26.992291828111757,2.008206116300704,5,1.549999237060561,5.149997711181655,5.024995803833022,-0.20000457763670454,6.449996948242202,0,0.0014485165819786427,-4.333341810459927,103.4000015258789,-1.07017440537538,102.6500015258789,-1.5,106.6999969482422,0.0014485165819786427
4988,2019-05-28,102.0999984741211,104.0500030517578,102.0999984741211,103.3499984741211,862418.0,-0.014002940945467168,-2.120007324218727,1.7857220708446504,44.861662164920986,43.64698133813609,2.680548559788406,3.0286021916901973,5.31597377016935,-0.7794393058470632,18.47458517439204,1.9500045776367045,-2.4455653349315867,-2.7625022888183537,-6.386526071187447,0.8615214935507396,-4.574514180002893,-0.9504903976338142,5.099998474121108,0.0,-46.22520512029834,1.812011891184544,5,2.7250022888183594,6.600002288818359,6.600000381469727,1.375,9.5,1,0.10137119127131511,2.000021798365082,103.5500030517578,-4.333341810459927,103.4000015258789,-1.07017440537538,102.6500015258789,0.10137119127131511
4989,2019-05-29,100.3000030517578,101.6500015258789,100.1999969482422,101.5500030517578,605294.0,-0.01762973015929603,1.000010523324891,1.0,45.95141650383416,44.66245590286962,4.297572296132458,4.442024675700381,7.017676911009815,1.3125774974951554,20.072199744397878,1.900001525878892,-2.0840403512714545,-4.172497940063494,-8.002500064215113,-0.3424958159118745,-6.087499002139296,-2.257496877987691,6.797993927001983,1.8519643566085808,-47.67943912472541,1.9150010620758073,5,3.5749969482422017,7.449996948242202,8.399995803833022,3.1749954223632955,13.5,2,0.0902292636790174,-2.120007324218727,102.0999984741211,2.000021798365082,103.5500030517578,-4.333341810459927,103.4000015258789,0.0902292636790174
4990,2019-05-30,100.8000030517578,101.1999969482422,100.0999984741211,100.6500015258789,208767.0,0.0049850447137274045,1.3158122987222234,-0.12000122070311363,42.20779499584344,44.31586629452153,3.148918338234324,3.6071579397541598,6.440899054241001,1.0842848986586517,21.04529474888664,1.099998474121108,-2.050798511877403,-3.342498016357439,-7.247052308253302,0.5620562755384242,-5.2947751623053705,-1.3902208704095074,6.022073925781285,15.90918942913043,-30.99529533482403,1.9522771459479347,5,2.8499946594238423,6.899997711181655,7.999996185302749,2.6749954223632955,14.199996948242202,3,0.07837295294949542,1.000010523324891,100.3000030517578,-2.120007324218727,102.0999984741211,2.000021798365082,103.5500030517578,0.07837295294949542
4991,2019-05-31,100.0999984741211,100.3499984741211,98.54000091552734,100.0,589558.0,-0.0069444896472599105,5.033340538890937,0.6666497126291258,42.29934364046193,44.97084892045848,3.223822425546132,3.9422187979510994,7.073751371141185,2.003909274379609,22.115518540799616,2.2600021362304545,-1.6375262539594786,-3.682502365112299,-7.687665879405358,0.3226611491807603,-5.685084122258829,-1.6799206079657694,6.318753793212906,27.320451991592964,-19.580819695706307,2.0025817571465314,5,2.770000457763672,6.820003509521484,9.47500228881836,4.150001525878906,13.700004577636705,4,0.09240759381621166,1.3158122987222234,100.8000030517578,1.000010523324891,100.3000030517578,-2.120007324218727,102.0999984741211,0.09240759381621166
4992,2019-06-03,98.76000213623048,99.18000030517578,97.73999786376952,99.08000183105469,474969.0,-0.013386577006162859,4.53850668309937,-3.200045777065548,32.34750553342657,43.847305926355745,4.217193816782313,5.1202219903123165,8.34253525725903,3.504952091701128,22.3998231959012,2.3600006103515767,-1.6402788731848261,-4.752998733520499,-9.3375074768298,-0.16848999021119937,-7.045253105175149,-2.4607443618658493,7.028450022958978,16.164872168451538,-23.027535679063902,2.2922543716546504,6,3.7099952697753764,5.609996795654283,11.452499389648423,6.709999084472642,14.939994812011719,0,0.13001211077515973,5.033340538890937,100.0999984741211,1.3158122987222234,100.8000030517578,1.000010523324891,100.3000030517578,0.13001211077515973
4993,2019-06-04,97.8000030517578,98.68000030517578,97.1999969482422,97.66000366210938,621717.0,-0.009720525148920633,-1.7924253983791811,-0.43749850988243455,34.063267928431415,42.24787581047753,4.550519010991437,5.881658870605904,9.207415147039399,4.620453592919844,22.95902927872423,1.5600051879882812,-1.9532070027624684,-5.395497894287118,-10.628000006529476,-0.16299578204476006,-8.01174895040829,-2.779246838165946,7.183603677889664,13.483269355067632,-23.26838399808409,2.616251056121178,6,3.5999946594238423,6.024993896484403,11.662498474121108,7.86999893188478,16.349998474121108,1,0.12474434118152034,4.53850668309937,98.76000213623048,5.033340538890937,100.0999984741211,1.3158122987222234,100.8000030517578,0.12474434118152034
4994,2019-06-05,98.08000183105469,98.72000122070312,96.13999938964844,96.55999755859376,525095.0,0.0028629731141083248,-1.1864416642420716,10.857220708447867,25.261979166228414,40.46856349395772,3.262245858368402,5.354822094830993,8.92869140044806,4.511937868564459,23.63882542644965,2.5800018310546875,-1.8563411948642425,-4.784499359130862,-10.436964650659746,0.8679659323980218,-7.610732004895297,-1.9582667133664273,5.969571724824149,38.33998769646443,9.044846080073015,2.8262326457644384,6,2.2399978637695312,4.964996337890625,11.382499694824219,7.930000305175781,15.569999694824219,2,0.13784661899124906,-1.7924253983791811,97.8000030517578,4.53850668309937,98.76000213623048,5.033340538890937,100.0999984741211,0.13784661899124906
4995,2019-06-06,97.08000183105469,98.73999786376952,96.95999908447266,98.0199966430664,383234.0,-0.0101957583740927,-2.016946303300658,-0.6184159012197016,24.98634782738999,37.861090222069,3.7873295518341337,6.264906354362637,9.986072219313598,5.717668083430567,23.746809337461755,1.7799987792968608,-2.0627323764675936,-5.5234992980957,-11.739668069800317,0.6926694736089161,-8.631583683948008,-2.415414912243392,5.86223134155189,22.32785382004411,-2.046460036052462,3.108084385852305,6,3.1149978637695312,4.939998626708984,12.382499694824219,10.419998168945312,16.119995117187514,3,0.1722290987365287,-1.1864416642420716,98.08000183105469,-1.7924253983791811,97.8000030517578,4.53850668309937,98.76000213623048,0.1722290987365287
4996,2019-06-07,99.36000061035156,99.91999816894531,97.36000061035156,97.37999725341795,420243.0,0.02348577190248391,-1.534655260325194,-2.1063981754283594,37.77531586805851,36.6394037365106,0.9767007823907221,3.7818614282948886,7.683134125591266,3.6060545749362234,23.929472401607182,2.839996337890625,-2.5611515618302008,-2.9915004730224553,-9.308834752948755,3.3258338069038444,-6.150167612985598,0.1671666669406875,2.62991983264088,85.18524498841462,57.89608063523822,3.158667139963148,6,0.7350006103515625,2.4850006103515625,10.102500915527344,8.46500015258789,14.489997863769531,4,0.15740740029765088,-2.016946303300658,97.08000183105469,-1.1864416642420716,98.08000183105469,-1.7924253983791811,97.8000030517578,0.15740740029765088
4997,2019-06-10,100.0500030517578,100.6999969482422,99.33999633789062,99.83999633789062,220604.0,0.006944468973104634,-1.247922420207088,0.10606381707978846,36.516863323647975,35.71220386525804,-0.2927761628401413,2.960093138173505,7.051884616353064,3.047686541319493,23.961040905312323,1.3600006103515767,-2.532796938904781,-2.1214981079101705,-8.488008748677075,4.245012532856734,-5.304753428293623,1.0617572124732817,1.1209284437664877,85.74574025243882,57.96615204820998,3.1832553203834495,6,-1.1550025939941264,1.7949981689453267,9.449998855590835,8.125,14.549995422363295,0,0.13743128016584727,-1.534655260325194,99.36000061035156,-2.016946303300658,97.08000183105469,-1.1864416642420716,98.08000183105469,0.13743128016584727
4998,2019-06-11,100.9000015258789,101.5999984741211,99.73999786376952,100.0999984741211,420294.0,0.008495736613634897,-1.4473623450283322,3.809416551624177,32.73810415852067,34.2440580491121,-1.4873006080224798,1.7675444896679693,6.145999547642063,2.332408172138372,24.702871122636715,1.8600006103515767,-2.8033448102256955,-0.9964996337890568,-7.061987338949891,5.068988071371777,-4.029243486369467,2.036244218791353,-4.760002136230469,87.17954092276564,63.534150568516765,3.0327438525804147,6,-2.0300025939941406,0.9449996948242188,8.149999618530273,7.275001525878892,12.449996948242188,1,0.12685822823382553,-1.247922420207088,100.0500030517578,-1.534655260325194,99.36000061035156,-2.016946303300658,97.08000183105469,0.12685822823382553
4999,2019-06-12,99.4800033569336,100.5500030517578,98.73999786376952,100.1999969482422,449406.0,-0.014073321580486908,1.5492926720502544,-0.8999885559518764,38.814401628178686,33.867014341593794,-0.21886798020933895,2.955518946496781,7.444101477046743,3.8399997698783324,25.51429566057869,2.160003662109389,-3.163919365598005,-2.1729980468749943,-8.214732551546248,3.8687364577962597,-5.193865299210614,0.8478692054606256,-3.230803985595699,54.31044405055132,26.530883521145906,3.0208672523356266,6,-0.6100044250488281,2.3649978637695312,9.644996643066406,8.794998168945312,12.769996643066406,2,0.14746680412051716,-1.4473623450283322,100.9000015258789,-1.247922420207088,100.0500030517578,-1.534655260325194,99.36000061035156,0.14746680412051716
5000,2019-06-13,99.86000061035156,100.0500030517578,99.13999938964844,99.5999984741211,382356.0,0.0038198355508145543,1.8437302561780355,-0.36111729238854445,37.1739054717704,33.29752121173918,-0.8339228899864253,2.1178282787678313,6.887693987050426,3.562510532480246,26.635889174434592,0.9100036621093608,-3.314558391919803,-1.4335006713867244,-6.956458659742765,4.089457316969316,-4.194979665564745,1.3279783227912958,-3.503785256957997,58.96229385779449,28.524760484486443,2.761478994178022,6,-0.9900016784667969,1.9850006103515625,9.264999389648438,8.415000915527344,13.08999633789064,3,0.1380933389870005,1.5492926720502544,99.4800033569336,-1.4473623450283322,100.9000015258789,-1.247922420207088,100.0500030517578,0.1380933389870005
5001,2019-06-14,97.16000366210938,99.5199966430664,96.8000030517578,99.31999969482422,713628.0,-0.027037822268572098,1.1250033527744692,-8.307608791337774,30.458706520592898,33.08765465475766,1.5703139509437563,4.323580753563689,9.416566702727067,6.344607644544311,28.2872255288596,3.059997558593764,-3.4526399537786006,-3.678997802734372,-8.97600946923879,1.6180138637700452,-6.327503635986574,-1.0304919694821706,-0.6989126463012525,7.500019868234147,-23.282372765393156,2.6485058332522082,6,1.7099952697753906,4.68499755859375,10.464996337890625,11.114997863769531,15.039993286132827,4,0.16508843846810328,1.8437302561780355,99.86000061035156,1.5492926720502544,99.4800033569336,-1.4473623450283322,100.9000015258789,0.16508843846810328
5002,2019-06-17,98.33999633789062,98.5999984741211,96.9000015258789,97.23999786376952,504371.0,0.012144839762304738,1.098758106217946,-0.50925948819385,38.308435758563526,33.55933996921678,0.36261040901119657,2.860209212967817,8.033723805582497,5.262074514495538,28.965855792962547,1.6999969482421875,-3.5177593882713154,-2.2260047912597685,-7.442658132399316,2.9906485498797792,-4.834331461829535,0.3823218793099983,-1.7761271729162473,32.083224058047236,-2.4858227818755765,2.6083266705697703,6,0.5300025939941406,3.5050048828125,9.147502899169922,9.935005187988281,14.560005187988281,0,0.15771814840158216,1.1250033527744692,97.16000366210938,1.8437302561780355,99.86000061035156,1.5492926720502544,99.4800033569336,0.15771814840158216
5003,2019-06-18,101.9000015258789,102.0500030517578,97.41999816894531,98.1999969482422,901650.0,0.03620098963351914,1.3149980258979397,3.3636451910471834,54.484303494427465,36.80626489457224,-2.8548685299637384,-0.9825077149020274,4.353186774143609,1.794394742566837,29.03346490633997,4.630004882812486,-3.4554159482446636,1.4815002441406193,-3.379857419694943,6.342857907976182,-0.9491785877771548,3.9121790760583934,-5.235409774721589,97.14282807849729,56.02138877321506,2.4306788319177786,6,-2.474998474121108,-0.05500030517578125,5.462497711181641,6.375,12.25,1,0.12463196033433666,1.098758106217946,98.33999633789062,1.1250033527744692,97.16000366210938,1.8437302561780355,99.86000061035156,0.12463196033433666
5004,2019-06-19,101.5,102.5500030517578,100.5999984741211,102.0,561652.0,-0.003925431991061545,1.4374964237349814,-0.13513496794627317,51.97293498754529,39.80477457903393,-2.1442092295121284,-1.0456631162236079,4.612628080755201,2.2827781987357554,29.89337693905124,1.9500045776367045,-3.0366875336112287,1.341498565673831,-2.568441408315252,5.251438539662914,-0.6134714213207104,3.2964685526683724,-4.619991796818667,81.73907736073394,35.88232701650614,1.954969986994538,6,-1.8249969482422017,0.345001220703125,5.350000381469727,6.775001525878906,11.5,2,0.11674875343961677,1.3149980258979397,101.9000015258789,1.098758106217946,98.33999633789062,1.1250033527744692,97.16000366210938,0.11674875343961677
5005,2019-06-20,103.0,103.0999984741211,101.6500015258789,102.0,634801.0,0.014778325123152802,1.4166677263074907,-2.0,57.82093788952018,42.0320659147519,-3.03534539863918,-2.6541788028778512,2.9704809847621902,0.909840032463876,30.038026035614322,1.5999984741210938,-2.5461406149305503,2.8239986419677763,-1.135710592356432,6.7837078762919845,0.8441440248056722,4.80385325912988,-5.779792105904079,98.41272147966765,48.137078946707234,1.9798546171621023,6,-3.049999237060547,-1.154998779296875,3.700000762939453,5.275001525878906,11.150001525878906,3,0.08980582524271852,1.4374964237349814,101.5,1.3149980258979397,101.9000015258789,1.098758106217946,98.33999633789062,0.08980582524271852
5006,2019-06-21,103.1999969482422,103.4000015258789,102.1999969482422,103.0,895739.0,0.0019417179440990306,2.9999745689435464,0.1999969482422017,62.75861585135117,44.94781619560781,-2.9428255854495973,-3.0250223284625264,2.651908598173023,0.8262647901990903,30.14181505667442,1.2000045776367045,-1.8801495242246489,3.033995819091814,-0.8922997150738468,6.960291353257475,1.0708480520089836,4.997143586174644,-5.5094058077442725,96.92300649789686,40.58386567146169,1.9631477670828337,6,-3.0999946594238423,-1.3549957275390767,3.4500026702880717,5.0750045776367045,9.5,4,0.09447674697984643,1.4166677263074907,103.0,1.4374964237349814,101.5,1.3149980258979397,101.9000015258789,0.09447674697984643
5007,2019-06-24,103.6999969482422,103.75,102.75,103.0500030517578,408037.0,0.004844961383581925,1.6666666666666667,3.250019073777282,67.4143989392702,48.80073783791331,-3.2079786986809182,-3.7030671770664725,2.014131988451325,0.4330441502907405,30.1934642921732,1.0,-1.0610548085372074,3.526496124267595,-0.42749097688385973,7.48048322541905,1.5495025736918677,5.503489674843323,-5.438464769206178,99.21006260199664,35.902923773080815,1.9769935505757301,6,-3.4249954223632955,-2.029998779296889,3.0625038146972514,4.5750045776367045,11.900001525878892,0,0.08196721552694397,2.9999745689435464,103.1999969482422,1.4166677263074907,103.0,1.4374964237349814,101.5,0.08196721552694397
5008,2019-06-25,112.4499969482422,112.5999984741211,108.8499984741211,112.3000030517578,2024740.0,0.08437801598361871,15.666779695500322,0.23076200760602453,78.27627248210351,53.185390155016066,-11.339818835982825,-12.266841631816533,-6.828002131026082,-8.14639596538045,30.631105142559058,8.900001525878892,-0.43270461220525647,11.75899620056154,5.017039480786607,18.500952920336474,8.388017840674067,15.129974560449014,-13.529848630690495,98.74998728434257,30.951025263536934,3.3709783598874696,6,-7.749996185302749,-8.079998016357436,-5.687496185302749,-4.1749954223632955,2.8000030517577983,1,0.004001819385053729,1.6666666666666667,103.6999969482422,2.9999745689435464,103.1999969482422,1.4166677263074907,103.0,0.004001819385053729
5009,2019-06-26,109.3499984741211,113.5999984741211,108.9000015258789,112.0,878650.0,-0.027567795093386804,-1.6478890190305284,-17.66739572736186,72.30098599779409,57.08839910235203,-7.479026219865887,-8.910945691912673,-3.8709548530828783,-4.874568428144073,30.604608705857867,4.6999969482421875,0.14794145051848773,8.206497955322263,0.4383220057077466,15.974673904936779,4.322409980515005,12.09058593012952,-8.514671134649674,64.43513736105879,-8.73905742288494,3.884087974807261,6,-4.149997711181641,-4.479999542236328,-2.5874977111816406,-1.0749969482421875,7.099998474121108,2,0.04389577612014128,15.666779695500322,112.4499969482422,1.6666666666666667,103.6999969482422,2.9999745689435464,103.1999969482422,0.04389577612014128
5010,2019-06-27,108.6999969482422,110.1999969482422,107.0999984741211,109.8000030517578,730137.0,-0.005944229857787531,2.263166771069209,0.4150964038221698,68.04482241604273,61.26463420184646,-6.082881241245488,-8.05155813044405,-3.4018071256399907,-4.065630789731003,30.289545525329054,3.099998474121108,0.7600398030415363,7.161496734619149,-1.305141212733929,15.628134681972227,2.928177760942603,11.394815708295695,-5.8223222272268345,57.01753622790745,-14.03268800630348,4.233318973676539,6,-3.4499969482422017,-3.829998016357436,-1.762495040893569,-0.42499542236329546,3.3000030517577983,3,0.039558446848947604,-1.6478890190305284,109.3499984741211,15.666779695500322,112.4499969482422,1.6666666666666667,103.6999969482422,0.039558446848947604
5011,2019-06-28,109.3499984741211,110.75,108.8000030517578,108.9499969482422,759532.0,0.005979775014974376,-4.571504866537869,-0.36363573311138503,67.99535504306448,64.56318078901323,-5.388552632946485,-8.403914318791976,-4.214331222867429,-4.568547474964021,29.5766380757523,2.0500030517577983,1.3858377891176161,7.34899826049805,-1.7720692433245233,16.470065764320623,2.7884645085867703,11.90953201240933,-4.756751952608809,60.82948757885174,-8.016433202163242,4.560533751911284,6,-3.8400001525878906,-4.479999542236328,-2.4499969482421875,-1.0749969482421875,-1.6999969482421875,4,0.04389577612014128,2.263166771069209,108.6999969482422,-1.6478890190305284,109.3499984741211,15.666779695500322,112.4499969482422,0.04389577612014128
5012,2019-07-01,111.5999984741211,112.6999969482422,110.6999969482422,112.1999969482422,461533.0,0.02057613197436381,1.5000023841880203,-1.4999904632933043,69.64023638807977,66.24717333275238,-6.213200775516938,-10.163753229912828,-6.594387986276786,-6.681155894007105,28.778238897886073,3.349998474121108,2.1273013416408446,8.95699844360351,-0.9750265019280988,18.88902338913512,3.9909859708376985,13.923010916369321,-5.565671640191397,69.23076923076923,2.592231616238962,4.966012472765806,7,-4.5,-6.729999542236328,-4.6999969482421875,-3.3249969482421875,-2.8499984741210938,0,0.009856617286389868,-4.571504866537869,109.3499984741211,2.263166771069209,108.6999969482422,-1.6478890190305284,109.3499984741211,0.009856617286389868
5013,2019-07-02,110.0,111.8000030517578,109.3499984741211,111.8000030517578,375431.0,-0.014336904085998858,1.7222226931717306,3.000012715689795,69.18307854244568,68.15941150551907,-3.7362981186583966,-8.013768374370088,-5.1408841489922565,-4.902176667040763,27.608405848116885,2.4500045776367045,3.299879205157424,6.747000122070318,-3.42823452156037,16.922234765701006,1.6593828002549742,11.834617443885662,-2.755165703639676,44.61540809044472,-22.608379615443624,5.087617321815347,7,-2.375,-5.130001068115234,-3.0999984741210938,-1.7249984741210938,-0.6999969482422017,1,0.0509090770374645,1.5000023841880203,111.5999984741211,-4.571504866537869,109.3499984741211,2.263166771069209,108.6999969482422,0.0509090770374645
5014,2019-07-03,111.5999984741211,112.4499969482422,109.5,110.1999969482422,577385.0,0.014545440673828125,-1.1071441222231104,-0.7777773068282948,70.49581222307141,69.56773087591367,-4.193988620139706,-9.010944695745735,-6.892760237860273,-6.300896471913575,26.1712687775701,2.9499969482422017,4.367990090179532,7.670998764038089,-2.8478175748341386,18.189815102910316,2.411590594601975,12.930406933474202,-3.3383379093190513,80.35716475273242,11.588996217566105,5.2594081694361146,7,-3.700000762939453,-6.729999542236328,-4.837497711181641,-3.3249969482421875,0.40000152587890625,2,0.03270610730989665,1.7222226931717306,110.0,1.5000023841880203,111.5999984741211,-4.571504866537869,109.3499984741211,0.03270610730989665
5015,2019-07-04,113.8000030517578,114.3000030517578,111.25,111.6500015258789,394208.0,0.01971330293653062,-1.0677954704742794,1.535713701832693,79.56645300385047,71.43526833730247,-5.253350538035107,-10.428792572883964,-9.2866854144455,-8.325023201384099,24.8181316200674,3.0500030517577983,4.9810697743602645,9.035003280639629,-1.8434266036027935,19.91343316488205,3.5957883385184175,14.47421822276084,-4.684208421464703,90.9090909090909,13.796439823244924,5.4392149421212075,7,-5.275001525878892,-8.580001831054673,-7.987503051757798,-6.050003051757798,-4.550003051757798,3,0.023286413228645886,-1.1071441222231104,111.5999984741211,1.7222226931717306,110.0,1.5000023841880203,111.5999984741211,0.023286413228645886
5016,2019-07-05,115.0,115.1999969482422,113.8000030517578,114.1999969482422,505658.0,0.010544788366098956,1.333329094770029,0.3720941785986722,79.58096856451444,72.78710940677406,-5.144489508427327,-10.958869741912366,-10.670657114920857,-9.325689083507413,24.196862721355572,1.3999938964844034,5.791929242028942,9.453000259399417,-2.021702894721898,20.92770341352073,3.7156486823387525,15.190351836460081,-5.5,96.58124785626975,13.203742008444976,5.737351577060658,7,-3.8500022888183594,-9.330001831054688,-9.325000762939453,-7.299999237060547,-5.75,4,-0.02608695652173909,-1.0677954704742794,113.8000030517578,-1.1071441222231104,111.5999984741211,1.7222226931717306,110.0,-0.02608695652173909
5017,2019-07-08,113.8000030517578,115.8000030517578,113.0,114.5999984741211,401596.0,-0.010434756071671325,-1.333334392970777,-0.9999904632932511,73.06202255284904,72.20774830352356,-2.638619737165641,-9.144798625695046,-9.487004102825622,-7.975065297896961,23.88205884048931,2.8000030517577983,6.409909365522424,7.565503311157215,-4.16721141319168,19.29821803550611,1.6991459489827605,13.43186067333167,-3.160003662109361,68.99227006854615,-12.121703873419975,5.866357362174449,7,-2.350002288818345,-7.830001831054673,-8.905002593994126,-6.88000106811522,-5.100006103515597,0,-0.054042191221047586,1.333329094770029,115.0,-1.0677954704742794,113.8000030517578,-1.1071441222231104,111.5999984741211,-0.054042191221047586
5018,2019-07-09,113.6999969482422,114.3000030517578,113.0500030517578,113.8499984741211,280350.0,-0.0008787882322824903,1.3809281608987254,0.1875029802492708,73.92156264361218,72.38781237528113,-2.6179609202480947,-8.470993166565094,-9.45642161624258,-7.7737812370630905,24.06192779335833,1.25,6.992735429780552,6.825497436523449,-5.07720998240427,18.728204855451168,0.8741437270595895,12.776851145987308,-2.0279968261718864,66.66658593237248,-13.774776292381986,5.951353709463862,7,-2.2499961853027486,-7.729995727539077,-10.27999877929689,-7.179996490478544,-8.399993896484403,1,-0.043535594380846865,-1.333334392970777,113.8000030517578,1.333329094770029,115.0,-1.0677954704742794,113.8000030517578,-0.043535594380846865
5019,2019-07-10,114.1500015258789,114.6500015258789,113.25,113.5,330779.0,0.003957824008047783,-1.4347820318045816,-4.333299425258536,72.8016348432043,72.91634708941018,-2.587594633157366,-8.185270150866273,-9.915635720970698,-8.122056411726192,23.948892827143084,1.4000015258789062,7.537629291101965,6.542002105712896,-5.249587425000186,18.33359163642598,0.6462073403563551,12.437796871069438,-1.6524008178710972,63.736254523138214,-13.835686716773125,5.895794765356542,7,-1.849998474121108,-8.180000305175781,-11.537504196166992,-7.900001525878906,-10.599998474121108,2,-0.042487940510640865,1.3809281608987254,113.6999969482422,-1.333334392970777,113.8000030517578,1.333329094770029,115.0,-0.042487940510640865
5020,2019-07-11,113.6500015258789,114.1999969482422,113.4499969482422,114.0500030517578,305633.0,-0.004380201430716935,1.14288984076112,-0.6153855182694008,71.11111385118463,73.26254251253465,-1.465732643242987,-6.955815244797066,-9.408278725857969,-7.51820992018871,23.829749310897245,0.75,6.917371995622062,5.352502059936526,-6.140412187454473,16.845416307327525,-0.39395506375896616,11.098959183632019,-0.599998474121108,23.21431490836574,-49.76550449817822,5.746457123695498,7,-1.0750007629394531,-7.349998474121108,-11.96750259399414,-7.930000305175781,-8.349998474121108,3,-0.014518271040262043,-1.4347820318045816,114.1500015258789,1.3809281608987254,113.6999969482422,-1.333334392970777,113.8000030517578,-0.014518271040262043
5021,2019-07-12,113.1999969482422,114.6500015258789,112.5500030517578,113.0999984741211,440614.0,-0.003959565082225169,-2.500028610484094,-0.2499952316466522,69.23075972670105,73.2170451057148,-0.46061202083726016,-5.525833265261426,-8.952770817396484,-6.96113114224336,22.82974376758426,2.099998474121108,6.639521653355885,4.100497817993173,-6.307396145295499,14.508391781281844,-1.1034491636511632,9.304444799637508,2.6000061035155966,19.999812199520107,-47.610569469301126,5.203946981644338,7,-0.6249961853027486,-6.899993896484403,-12.092496871948256,-7.479995727539077,-6.75,4,-0.034893966914577135,1.14288984076112,113.6500015258789,-1.4347820318045816,114.1500015258789,1.3809281608987254,113.6999969482422,-0.034893966914577135
5022,2019-07-15,113.8499984741211,114.4499969482422,113.1999969482422,113.9499969482422,403048.0,0.0057420631042603976,1.2727304253739555,-1.0,54.21686857735347,71.55413288737122,-0.8469530141152717,-5.222022280070576,-9.48805297051672,-7.5199490442879835,21.77569668211195,1.25,6.625197523449913,3.974999237060544,-5.307837839831777,13.257836313952865,-0.6664193013856163,8.616417775506704,1.8850045776367068,61.9045889024929,-1.6938556583863615,4.641418538446163,7,-1.1999969482421875,-7.5499954223632955,-12.879997253417969,-8.129997253417969,-8.650001525878892,0,-0.040404027543019305,-2.500028610484094,113.1999969482422,1.14288984076112,113.6500015258789,-1.4347820318045816,114.1500015258789,-0.040404027543019305
5023,2019-07-16,114.5999984741211,114.8000030517578,113.4499969482422,113.9499969482422,306956.0,0.006587615371558275,1.571414039396355,-6.500114442663159,68.42103290648043,71.32360185219444,-0.9787490499102631,-5.2404679722848755,-10.112253267278078,-8.153519556980285,22.557836643599323,1.3500061035155966,6.609837266815475,4.08999938964844,-4.615390206569373,12.795388985866254,-0.26269540846047335,8.442694187757354,1.0713045776367096,91.11090766059091,26.477415664397554,4.352694798108908,7,-1.0749969482421875,-8.299995422363295,-14.229997634887695,-8.879997253417969,-5.1999969482421875,1,-0.05148343459368565,1.2727304253739555,113.8499984741211,-2.500028610484094,113.1999969482422,1.14288984076112,113.6500015258789,-0.05148343459368565
5024,2019-07-17,113.3499984741211,114.4499969482422,112.9000015258789,114.0,414435.0,-0.010907504508233301,-1.0000000000000184,-1.0000000000000218,65.65655631541175,69.77805777570126,0.6097116220731209,-3.2223906017204627,-8.766115664917209,-6.805950389427792,23.51126931089986,1.6999969482421875,6.322280759157195,2.247499465942383,-5.427990958208781,9.922989890093547,-1.5902457461332062,6.085244678017972,2.2588785776367075,35.555352105035354,-28.800523406666258,3.8377452120755837,7,0.8250045776367045,-7.0499954223632955,-12.992498397827148,-7.629997253417969,-6.4499969482421875,2,-0.07101892836991253,1.571414039396355,114.5999984741211,1.2727304253739555,113.8499984741211,-2.500028610484094,113.1999969482422,-0.07101892836991253
5025,2019-07-18,112.25,112.75,110.4499969482422,112.1500015258789,460029.0,-0.009704441896152605,3.1818295313464255,-0.1538434451917321,59.47712255342196,67.54429710780208,1.6390877027086503,-1.469200401596538,-7.503408703836726,-5.647319631712307,24.358905478206864,2.900001525878892,6.145754770195879,0.6850009918212834,-5.983473485220742,7.353475468863309,-2.6492362466997292,4.019238230342296,3.2976995717578035,41.379322440560905,-22.455053263246185,3.3342372385210135,7,0.875,-5.949996948242202,-11.892499923706055,-6.529998779296875,-6.150001525878906,3,-0.07750554074157867,-1.0000000000000184,113.3499984741211,1.571414039396355,114.5999984741211,1.2727304253739555,113.8499984741211,-0.07750554074157867
5026,2019-07-19,112.9499969482422,113.75,112.0500030517578,113.0,374910.0,0.006236052991021923,1.1935401305362408,-0.5000381475545996,54.90908263656199,65.5273037837702,0.6903106041770286,-1.477027553294974,-8.096908028009096,-6.276035027370327,25.51635915310562,1.6999969482422017,5.796995024736745,0.8974979400634879,-4.500697784304933,6.295693664431909,-1.8015999221207295,3.5965958022477054,2.3937945185749783,57.47118372959397,-5.445925400487269,2.6990978621842134,7,-0.3249969482422017,-6.649993896484403,-12.592496871948256,-7.229995727539077,-6.0,4,-0.06772903145796372,3.1818295313464255,112.25,-1.0000000000000184,113.3499984741211,1.571414039396355,114.5999984741211,-0.06772903145796372
5027,2019-07-22,112.1999969482422,113.5,111.8000030517578,112.5999984741211,407612.0,-0.006640106421106684,-1.833353466636953,7.9995422642680865,58.52711390263961,63.81680947921768,1.3292685696898872,-0.06068981619399949,-7.222751278336133,-5.469568100995119,26.861600417317298,1.6999969482422017,4.9426027477247345,-0.2775020599365092,-3.978495414624959,3.4234912947519405,-2.127998737280734,1.5729946174077156,2.948042737831983,40.22982861071578,-23.96950245784017,1.850496677344226,7,0.4250030517577983,-5.849994659423842,-11.842496871948256,-6.479995727539077,-4.75,0,-0.05124777322990903,1.1935401305362408,112.9499969482422,3.1818295313464255,112.25,-1.0000000000000184,113.3499984741211,-0.05124777322990903
5028,2019-07-23,112.9000015258789,114.0,112.9000015258789,112.9000015258789,531384.0,0.006238900148630266,0.0,-0.0,55.416672494668994,61.88514699604709,0.5630628492955765,-0.7644461494740824,-7.87655943175011,-6.10926028074195,26.210643425665904,1.8000030517577983,3.969814155403938,0.40000228881835653,-3.3057556182499326,4.105760195886646,-1.452876664715788,2.252881242352501,2.0601164506820027,61.25011444091761,-0.8679598742751438,1.8528789535341432,7,-0.27500152587890625,-6.290000915527344,-12.542501449584961,-7.180000305175781,-6.5,1,-0.0682019882512731,-1.833353466636953,112.1999969482422,1.1935401305362408,112.9499969482422,3.1818295313464255,112.25,-0.0682019882512731
5029,2019-07-24,114.1500015258789,114.1500015258789,111.8000030517578,112.9000015258789,596238.0,0.01107174475735917,2.759997558593773,100.0,51.58370197197226,59.715434565023486,-0.7676653649394183,-1.7248372332429938,-8.998797591487033,-7.32140449739326,25.122205376033115,2.349998474121108,3.374262770491555,1.4100021362304744,-2.0503917931026905,4.870396065563639,-0.3201948284361009,3.14019910089705,0.6297116095492612,100.0,39.808490487097664,1.7301969646665796,7,-1.5250015258789062,-5.950000762939453,-13.514999389648438,-8.430000305175781,-6.599998474121108,2,-0.04161191359181127,0.0,112.9000015258789,-1.833353466636953,112.1999969482422,1.1935401305362408,112.9499969482422,-0.04161191359181127
5030,2019-07-25,113.0,115.4499969482422,112.0,114.8000030517578,466922.0,-0.010074476657963016,1.2258110562558646,-1.4400024414062387,40.909103519642834,56.56858387535036,0.3133938069674116,-0.24893593690379134,-7.818805705711782,-6.1342615938585965,24.88792874655077,3.4499969482422017,2.7132316124825024,0.04500045776367756,-2.8459847493875685,2.9359856649149236,-1.4004921458119526,1.4904930613393077,-2.5500030517577983,32.87668369522517,-21.773568917417727,1.4454926035756248,7,-0.05000305175779829,-4.274997711181641,-12.239997863769531,-7.279998779296875,-3.8499984741210938,3,-0.0539822873816026,2.759997558593773,114.1500015258789,0.0,112.9000015258789,-1.833353466636953,112.1999969482422,-0.0539822873816026
5031,2019-07-26,114.1500015258789,114.6500015258789,113.0999984741211,113.3499984741211,343862.0,0.010177004653795674,-1.3846144817305774,-0.44444538634341046,51.598163653351676,56.27761666157238,-0.7684932271032352,-1.0760656922967655,-8.899044981973532,-7.242452569381271,24.50735796107411,1.6500015258789062,2.08227996724537,0.9550018310546875,-1.4282522048248865,3.3382558669342615,-0.2366251868851066,2.1466288489944816,-3.6000045776367102,64.38362750098231,11.070526524447565,1.1916270179397874,7,-1.2000045776367045,-5.150001525878906,-13.252500534057617,-8.430000305175781,-5.900001525878906,4,-0.07052126976917117,1.2258110562558646,113.0,2.759997558593773,114.1500015258789,0.0,112.9000015258789,-0.07052126976917117
5032,2019-07-29,112.6999969482422,114.25,112.6999969482422,114.0,423765.0,-0.012702624251020866,-1.3846144817306076,-1.6249976158232862,45.934965401057426,53.779164716525386,0.5601324968235701,0.4854633430895632,-7.315706179823948,-5.768224943174474,23.583333748721593,1.5500030517577983,1.468800882445791,-0.550002670288066,-2.826658714888424,1.726653374312292,-1.6883306925882522,0.5883253520121201,-2.0520000000000067,24.657408258990746,-25.85260562527508,1.1383280223001795,7,0.25,-3.4249954223632955,-11.72749519348146,-6.979995727539077,-4.449996948242202,0,-0.05102040954482634,-1.3846144817305774,114.1500015258789,1.2258110562558646,113.0,2.759997558593773,114.1500015258789,-0.05102040954482634
5033,2019-07-30,115.5999984741211,118.0,112.1500015258789,118.0,837245.0,0.025732046179297807,3.8749956289954954,1.846150686057041,54.915238807560506,52.585684993430796,-2.439657679508713,-2.080139144545143,-10.079775816797564,-8.600548316155212,23.608535087934868,5.849998474121094,0.9973901550405628,2.0699989318847685,0.12269196578517949,4.017305897984357,1.0963454488349669,3.04365241493457,-4.855961525878897,61.290278916034865,11.938862728702901,0.9736534830497953,7,-1.375,-3.049999237060547,-14.627498626708984,-9.879997253417969,-7.599998474121094,1,-0.07050174423404854,-1.3846144817306076,112.6999969482422,-1.3846144817305774,114.1500015258789,1.2258110562558646,113.0,-0.07050174423404854
5034,2019-07-31,115.25,116.1999969482422,113.5,115.1999969482422,653129.0,-0.0030276685012192717,1.769231973081863,-0.020834591652805986,55.47944167516265,52.14149822917977,-2.0023716421166853,-1.5206348701945132,-9.654749950377607,-8.172244469671682,23.477968168357137,2.6999969482422017,0.9637424361070117,1.5375003814697266,-0.3307604416872181,3.405761204626671,0.6033699698912613,2.4716307930481918,-4.215724529687492,54.166666666666664,1.4467442899938092,0.934130411578471,7,-0.34999847412109375,-2.700000762939453,-10.71500015258789,-9.529998779296875,-1.5500030517577983,2,-0.07678957461276437,3.8749956289954954,115.5999984741211,-1.3846144817306076,112.6999969482422,-1.3846144817305774,114.1500015258789,-0.07678957461276437
5035,2019-08-01,116.4499969482422,116.5500030517578,114.8499984741211,115.0,596010.0,0.010412121025962673,1.0606001757063113,28.998169057072914,60.586315008876944,52.77230182610365,-2.842908068464922,-2.6476689897969976,-10.63366510176239,-9.304525395626868,22.950987033626554,1.7000045776367045,0.6581145705287383,2.6049976348877095,0.37060124694416174,4.839394022831257,1.4877994409159356,3.7221958288594834,-5.1370924967421985,73.50421442647178,15.95781311379536,1.1171981939717726,8,-1.5499954223632955,-3.899997711181655,-11.414997100830092,-10.729995727539077,-2.849998474121108,3,-0.07642760094223211,1.769231973081863,115.25,3.8749956289954954,115.5999984741211,-1.3846144817306076,112.6999969482422,-0.07642760094223211
5036,2019-08-02,112.0,114.5999984741211,111.8499984741211,114.25,716594.0,-0.03821380047111611,-1.1568601638373115,-1.5517274037904865,45.16971716263039,51.28814663276929,1.6295219530751552,1.650683103414167,-6.033915923089751,-4.800824518452032,21.688217298521135,4.599998474121108,0.36218625015860084,-1.6949993133544865,-4.0044535741469645,0.6144549474379914,-2.8497264437507255,-0.5402721829582475,-0.41961172655999235,2.439048596129727,-52.30241626746734,1.1547271303962419,8,2.9000015258789062,1.4000015258789062,-6.940000534057617,-6.279998779296875,-0.15000152587890625,4,-0.025446414947509766,1.0606001757063113,116.4499969482422,1.769231973081863,115.25,3.8749956289954954,115.5999984741211,-0.025446414947509766
5037,2019-08-05,107.6500015258789,111.1500015258789,107.4000015258789,111.0,555674.0,-0.03883927209036686,1.054793661543478,1.4888882107204862,34.725281432434755,48.98910318140993,5.88511176765509,5.8144236999123535,-1.5864607516314493,-0.4434275578322797,20.669568933887824,4.599998474121094,0.13749551268297466,-5.737497711181646,-9.290831111181419,-2.184164311181874,-7.5141644111815395,-3.960831011181753,10.349998474121094,2.3584909055444836,-45.80863891611229,1.7766666999998886,8,5.049999237060547,5.049999237060547,-2.460002899169922,-1.9300003051757812,2.4499969482421875,0,0.005573603953705986,-1.1568601638373115,112.0,1.0606001757063113,116.4499969482422,1.769231973081863,115.25,0.005573603953705986
5038,2019-08-06,108.75,111.3000030517578,107.5500030517578,107.6999969482422,599856.0,0.010218285727164211,-4.555593231833324,-0.3134338895581967,39.82301153827847,47.6823597998884,4.620414182195404,4.558274795626204,-2.5274659708914555,-1.5191773260604862,19.576127588078528,3.75,-0.03234584158742848,-4.3899993896484375,-8.497962582220325,-0.28203619707655037,-6.443980985934374,-2.336017793362501,9.03800003051758,14.754079223953148,-33.56219659917641,2.0539815962859422,8,3.950000762939453,3.950000762939453,-2.7650012969970703,-3.029998779296875,0.8000030517577983,1,-0.0045977011494252595,1.054793661543478,107.6500015258789,-1.1568601638373115,112.0,1.0606001757063113,116.4499969482422,-0.0045977011494252595
5039,2019-08-07,109.3000030517578,110.5,108.4000015258789,109.0999984741211,485731.0,0.005057499326508452,-1.6250005960470162,0.19047999651227596,43.31066544227296,47.94920001351397,3.699088015930002,3.8222612719910245,-2.8507784773757407,-2.0678330731152528,18.336343831163344,2.0999984741210938,-0.19768020422807808,-3.59749641418459,-8.015338489454535,0.820345661085355,-5.80641745181957,-1.3885753765496105,8.280237008667015,20.765040535841766,-27.254352417427352,2.2089210376349735,8,3.399997711181655,3.399997711181655,-3.0525035858154155,-3.5800018310546733,-0.45000457763670454,2,-0.011893897671184872,-4.555593231833324,108.75,1.054793661543478,107.6500015258789,-1.1568601638373115,112.0,-0.011893897671184872
5040,2019-08-08,112.0,112.0,110.5500030517578,111.0,432552.0,0.024702624637289894,1.8999938964844034,4.999885561701671,48.024954620176715,47.55217678760564,0.9413127407316608,1.0459380620450105,-5.304155772488386,-4.741986707488763,16.82622243907206,2.6999969482422017,-0.3022016313844347,-0.8149993896484347,-5.235297820845602,3.605299041548733,-3.0251486052470113,1.395149825950142,5.376635289733898,63.88889477576988,16.36014853246914,2.2101492155985802,8,0.7000007629394531,0.7000007629394531,-5.615001678466797,-6.279998779296875,-4.0,3,0.015178544180733944,-1.6250005960470162,109.3000030517578,-4.555593231833324,108.75,1.054793661543478,107.6500015258789,0.015178544180733944
5041,2019-08-09,109.25,111.8499984741211,109.0999984741211,111.75,378621.0,-0.024553571428571397,1.0370393394632291,-2.5,44.337818421017154,47.37471601204561,3.266678272924082,3.67316641006758,-2.3118399042784006,-1.9722918781675958,15.853238319691194,2.9000015258789062,-0.5237975788367635,-3.367499542236331,-8.059963944311434,1.3249648598387722,-5.713731743273883,-1.0212673411987794,7.9271026144568,40.21737147368438,-7.894474328945634,2.3462322010375516,8,3.450000762939453,3.450000762939453,-2.3774986267089844,-3.529998779296875,-1.8499984741210938,4,0.03981691967158896,1.8999938964844034,112.0,-1.6250005960470162,109.3000030517578,-4.555593231833324,108.75,0.03981691967158896
5042,2019-08-12,109.25,111.3499984741211,108.9499969482422,109.5,279779.0,0.0,-4.647021864790304,0.1,42.800785511673574,46.02866564583596,3.046168299150594,3.4898001710077438,-2.0213293115736093,-1.9460102191963955,14.84556596651789,2.400001525878892,-0.5324774866591326,-3.1374996185302706,-8.022585525964189,1.7475862889036478,-5.580042572247223,-0.6949566648133185,7.731560592685241,38.202204810808226,-7.907032804878234,2.442542953716957,8,2.7250022888183594,3.450000762939453,-0.8400020599365234,-3.529998779296875,0.5500030517577983,0,0.02379861303543329,1.0370393394632291,109.25,1.8999938964844034,112.0,-1.6250005960470162,109.3000030517578,0.02379861303543329
5043,2019-08-13,108.6999969482422,109.9000015258789,107.75,108.8000030517578,416060.0,-0.005034352876501558,-1.1500015258789062,0.4000244140623863,38.9452246647632,44.19153042245823,2.80997479793173,3.7683307837347826,-1.150268676788201,-1.378245410478172,13.81802136308113,2.1500015258789062,-0.8076685553766509,-3.3925025939941236,-8.425369923468253,1.6403647354800057,-5.908936258731188,-0.8760689292570589,8.08993246310692,22.352869370404747,-16.239793934979716,2.5164336647370673,8,3.2750053405761577,4.000003814697251,0.010004043579087352,-2.7299957275390767,-0.6999969482422017,1,0.012879499219724089,-4.647021864790304,109.25,1.0370393394632291,109.25,1.8999938964844034,112.0,0.012879499219724089
5044,2019-08-14,105.3000030517578,108.9499969482422,104.6500015258789,108.5999984741211,518589.0,-0.031278693578099315,1.1500018119846491,32.99794018920696,35.68773476701695,41.42502150669602,5.196612707688928,6.887439758392063,2.5288675099019144,2.0670228051922805,13.345578846079414,4.2999954223632955,-1.0033053905756333,-6.389996719360369,-12.223347531911614,-0.5566459068091234,-9.306672125635998,-3.473321313084739,11.302127801881923,8.843560011168828,-29.213363755889404,2.916675406275625,8,4.324996948242202,6.024997711181655,3.4099979400634908,0.6699981689453267,1.6499938964844034,2,0.04036087252448617,-1.1500015258789062,108.6999969482422,-4.647021864790304,109.25,1.0370393394632291,109.25,0.04036087252448617
5045,2019-08-15,103.5500030517578,105.9499969482422,102.4499969482422,105.5500030517578,454711.0,-0.01661918280420016,1.5000108991825105,0.6060614467664012,30.727270154715825,39.82030517248329,5.503014766518589,8.381987786445265,4.575667877637116,3.8861115815340384,14.21524091632308,3.5,-1.6619784265861455,-7.704996871948254,-14.5690046328899,-0.840989111006607,-11.137000752419084,-4.272992991477423,12.574042628771494,11.702190691003606,-22.073460374658026,3.4320038804708237,8,3.6749954223632955,6.6749954223632955,5.5849990844726705,2.4199981689453267,2.9499969482422017,3,0.051182957664561046,1.1500018119846491,105.3000030517578,-1.1500015258789062,108.6999969482422,-4.647021864790304,109.25,0.051182957664561046
5046,2019-08-16,105.3000030517578,105.9000015258789,104.1500015258789,104.5,529276.0,0.0169000477877852,-1.3333333333333333,-0.40000152587889914,36.69065261540147,40.03867974836848,3.020289223405385,6.35532466542999,3.0754203581483495,2.162588001550361,14.775066623873695,2.349998474121108,-2.3357264803360493,-5.572497177124035,-12.877249985747454,1.7322556314993847,-9.224873581435745,-1.920120772812325,10.003599704834272,32.0225349987696,-2.786447426590982,3.652376404311708,8,1.9249954223632955,4.9249954223632955,4.1374988555908345,0.6699981689453267,0.29999542236329546,4,0.02564099591635416,1.5000108991825105,103.5500030517578,1.1500018119846491,105.3000030517578,-1.1500015258789062,108.6999969482422,0.02564099591635416
5047,2019-08-19,106.4499969482422,107.5500030517578,105.8499984741211,105.9000015258789,402995.0,0.01092111930822215,-4.230771036538801,0.6874916553815936,32.43760365953493,39.21807887295253,1.879861195471193,5.009297258329312,2.171447082578922,1.082750968123534,15.227023949816127,2.25,-3.2572753613075207,-4.135003280639637,-11.668792112912016,3.3987855516327414,-7.901897696775833,-0.3681088645034407,8.082389459848883,53.69124217731531,21.313586092017538,3.7668944161361924,8,0.775001525878892,3.775001525878892,2.987504959106431,-0.4799957275390767,-0.14999389648440342,0,0.008924420900628283,-1.3333333333333333,105.3000030517578,1.5000108991825105,103.5500030517578,1.1500018119846491,105.3000030517578,0.008924420900628283
5048,2019-08-20,105.1999969482422,107.5999984741211,105.1999969482422,106.5999984741211,391667.0,-0.011742602497281207,-2.428569871553883,-2.5454785057358738,31.354341595543943,37.8895984455382,2.875752479007147,5.9583418430859325,3.6306128227956123,2.3340794841102053,15.58027933893364,2.400001525878892,-3.630663485010274,-5.000003051757801,-12.817323943034594,2.817317839518992,-8.90866349739619,-1.0913426061194116,8.607446092257945,42.30769230769231,12.162145704994124,3.9086604456383944,8,2.025001525878892,5.025001525878892,4.275005340576158,0.7700042724609233,0.20000457763670454,1,0.04372629502811454,-4.230771036538801,106.4499969482422,-1.3333333333333333,105.3000030517578,1.5000108991825105,103.5500030517578,0.04372629502811454
5049,2019-08-21,109.4000015258789,109.5,105.75,105.9499969482422,491048.0,0.039923999044439995,1.054793661543478,-2.4642862981673272,38.230387417990336,36.80131320085082,-1.4623581814776685,1.4590389085192612,-0.2613312610964442,-1.864110991541395,16.198326066792685,4.300003051757798,-3.275155777557771,-0.5624984741210994,-8.160064062218055,7.035067113975856,-4.361281268169577,3.2362843199273783,3.725994749085757,98.58158254135563,70.867031425402,3.798782794048475,8,-2.2500038146972656,0.8249969482421875,0.5125007629394531,-3.4300003051757812,-1.349998474121108,2,-0.01279708872351093,-2.428569871553883,105.1999969482422,-4.230771036538801,106.4499969482422,-1.3333333333333333,105.3000030517578,-0.01279708872351093
5050,2019-08-22,106.9000015258789,109.0,106.9000015258789,109.0,371477.0,-0.022851919242511287,1.0,-0.6086944022432627,40.89285738614148,36.418539752531295,0.2661128340647423,3.6665991257669077,2.511780232790585,0.5952416392615021,16.358697113010617,2.5,-3.1997884388535454,-2.757498550415036,-10.331362963410655,4.816365862580582,-6.5444307569128455,1.029433656082773,5.585434789482406,51.40188381926173,19.643724594924116,3.7869322064978124,8,-3.814697265625e-06,3.3249969482421875,3.337501525878892,-0.9300003051757812,3.0499954223632955,3,0.0004676840191737419,1.054793661543478,109.4000015258789,-2.428569871553883,105.1999969482422,-4.230771036538801,106.4499969482422,0.0004676840191737419
5051,2019-08-23,106.0999984741211,109.3499984741211,106.0999984741211,107.8000030517578,334487.0,-0.007483658001297022,-2.8235191160697055,0.809526577560111,46.83025921222202,36.866259052592234,0.6395542412954427,4.039712181159814,3.6682719290341907,1.3694916188864852,16.61338783846316,3.25,-3.2982949323960895,-3.155001449584958,-10.577717311101921,4.267714411932005,-6.8663593803434395,0.5563564811735233,5.783311479213069,20.930253189261816,-13.945854440136817,3.711357930758481,8,0.07500076293945312,4.125,3.6125030517578125,-0.12999725341796875,2.0,4,0.0037700427109474965,1.0,106.9000015258789,1.054793661543478,109.4000015258789,-2.428569871553883,105.1999969482422,0.0037700427109474965
5052,2019-08-26,106.9499969482422,107.9499969482422,104.9000015258789,105.9000015258789,282444.0,0.00801129581852389,-1.0000000000000093,-0.6176427029525813,46.28098496126352,37.68134352998116,-0.6381143090126216,2.884753745807771,3.153948668751127,0.4776639799514584,17.20752115108067,3.0499954223632955,-3.7367908128323393,-2.017502975463856,-9.322890826138249,5.287884875210537,-5.670196900801045,1.6351909498733335,4.3673142247864405,44.565132660288135,6.848623906409706,3.652693925337193,8,-0.974998474121108,3.275001525878892,2.5125045776367045,-0.9799957275390767,0.7000045776367045,0,-0.012622706990580213,-2.8235191160697055,106.0999984741211,1.0,106.9000015258789,1.054793661543478,109.4000015258789,-0.012622706990580213
5053,2019-08-27,107.4499969482422,107.5,105.5999984741211,107.5,376509.0,0.00467508194733246,74.99542264266097,-0.04762216167119381,46.16975865201998,38.84601285053705,-1.490852666253474,1.8370567033937562,2.8875876556573417,-0.039328334621984595,16.549163179008826,1.9000015258789062,-3.86894044925846,-1.1100028991699133,-7.735201006990891,5.515195208651065,-4.422601953080402,2.2025961547405757,3.335275371299261,55.434701483254614,14.930602360583542,3.3125990539104864,8,-1.474998474121108,2.775001525878892,2.037504196166978,-1.4799957275390767,-2.8999938964844034,1,-0.010702595897125522,-1.0000000000000093,106.9499969482422,-2.8235191160697055,106.0999984741211,1.0,106.9000015258789,-0.010702595897125522
5054,2019-08-28,106.4000015258789,107.3000030517578,105.25,107.0500030517578,258575.0,-0.00977194464574127,2.5652179681954816,12.999237107113572,37.555554726682814,39.60471113631116,-0.2999570072588398,2.3083896892141667,4.176733373797447,0.9810097078234179,15.892544302443074,2.1999969482422017,-4.005487691879665,-1.7174983978271428,-7.602113564875424,4.167116769221138,-4.659805981351283,1.2248091856969978,3.8851542713846072,33.7078882850138,-3.6796397296244336,2.942307583524141,8,0.4249992370605469,3.8249969482421875,3.217498779296875,-0.43000030517578125,-1.099998474121108,2,-0.009398496105818,74.99542264266097,107.4499969482422,-1.0000000000000093,106.9499969482422,-2.8235191160697055,106.0999984741211,-0.009398496105818
5055,2019-08-29,107.5500030517578,108.1500015258789,106.0500030517578,106.25,245971.0,0.010808284862657391,-1.4705908752277357,-2.0000000000000218,45.933020467225695,40.63164089762496,-0.9195939943898566,0.4821562099607206,3.2358191412869104,-0.20024665714186085,14.948896971100634,2.099998474121108,-3.980530393375588,-0.12249717712403196,-4.509496052343891,4.2645016980958275,-2.3159966147339617,2.0710022604858978,2.265043214564443,59.55063692629453,21.590743110010138,2.1934994376099297,8,-0.35000228881834516,2.6749954223632955,2.8624973297119283,-1.5800018310546733,-1.7000045776367045,3,0.004649000332983544,2.5652179681954816,106.4000015258789,74.99542264266097,107.4499969482422,-1.0000000000000093,106.9499969482422,0.004649000332983544
5056,2019-08-30,109.1500015258789,110.0,107.9499969482422,108.0,419640.0,0.014876786877924264,-2.2799848633736883,0.884614481730587,49.77778109326887,42.55832727915096,-2.141209167885364,-1.4148443750566457,1.8613635238062045,-1.81053800103453,15.128777930421752,2.4499969482422017,-3.513561328698245,1.6200012207031307,-2.3394508179821543,5.579453259388416,-0.3597247986395047,3.599727240045766,-6.7000045776367045,83.33335826600265,43.52851799890826,1.979726019342641,8,-1.7000007629394531,1.0749969482421875,1.6874980926513672,-3.1800003051757812,-2.5,4,0.007329321220152396,-1.4705908752277357,107.5500030517578,2.5652179681954816,106.4000015258789,74.99542264266097,107.4499969482422,0.007329321220152396
5057,2019-09-02,108.25,109.8499984741211,107.75,109.0500030517578,263872.0,-0.008245547533643593,-1.3333276819395583,-0.6956539045862428,49.01532356993033,44.52065860963833,-1.0717296316967122,-0.49285674366493026,2.964981054530057,-0.9373442605190121,15.44343080004596,2.0999984741210938,-2.713144633106978,0.6899997711181669,-3.282351686293751,4.662351228530085,-1.296175957587792,2.676175499824126,-5.649002990722636,63.1578947368421,20.271998832168755,1.986175728705956,9,-0.7999992370605469,1.9749984741210938,2.7249984741210938,-2.279998779296875,-4.0,0,-0.0013856953891815404,-2.2799848633736883,109.1500015258789,-1.4705908752277357,107.5500030517578,2.5652179681954816,106.4000015258789,-0.0013856953891815404
5058,2019-09-03,108.25,108.3000030517578,107.1500015258789,108.1999969482422,226004.0,0.0,14.332417861868242,-0.0625035762650275,57.58354090258304,46.671008996815296,-0.6633464999191858,-0.5609988174228704,2.890713370691003,-0.9907700235700077,15.908828049867957,1.150001525878892,-2.1954868809255146,0.7149997711181584,-3.23203073720056,4.662030279436877,-1.258515483041208,2.6885150252775247,-5.501022930908178,63.1578947368421,15.306338574808017,1.973515254159361,9,-0.7999992370605469,1.9749984741210938,2.862499237060547,-2.279998779296875,-3.0,1,-0.005542711077331175,-1.3333276819395583,108.25,-2.2799848633736883,109.1500015258789,-1.4705908752277357,107.5500030517578,-0.005542711077331175
5059,2019-09-04,108.0,109.6500015258789,107.6500015258789,108.5999984741211,287754.0,-0.002309468822170868,-2.07693391160435,-11.999237107113572,62.39553678218863,49.0601955963761,-0.7071896733237963,-0.4357252888700316,3.161946932468652,-0.8025787971762952,16.189992096173476,2.0,-1.629094310118461,0.5299999237060575,-3.3366449195995926,4.396644767011708,-1.4033224979467604,2.4633223453588755,-5.106002472290015,49.36704948873378,-2.9308702311533494,1.9333224216528238,9,-0.5499992370605469,1.5,5.38749885559082,-0.9300003051757812,-0.6500015258789062,2,-0.031944416187427827,14.332417861868242,108.25,-1.3333276819395583,108.25,-2.2799848633736883,109.1500015258789,-0.031944416187427827
5060,2019-09-05,113.6999969482422,113.6999969482422,108.6999969482422,109.0,921911.0,0.052777749520761086,1.1276609559799753,-7.833348168304895,69.17807360173018,51.54328608409922,-5.968858092576497,-6.326179102449586,-2.4291895035017177,-6.545438861767607,17.330280001674645,5.699996948242202,-0.7276122824646194,6.144997024536153,1.8123926450178374,10.477601404054468,3.978694834776988,8.311299214295317,-10.663879371086423,100.0,43.27280184580118,2.1663021897591603,9,-4.399997711181655,-4.199996948242202,0.02500343322752485,-6.629997253417983,-3.599998474121108,3,-0.07387857627039507,-2.07693391160435,108.0,14.332417861868242,108.25,-1.3333276819395583,108.25,-0.07387857627039507
5061,2019-09-06,113.5999984741211,114.1999969482422,112.4499969482422,113.9499969482422,394446.0,-0.0008794940792006267,3.117654450637591,-0.07446780880400515,67.14628788763083,53.861653075917815,-5.244633194249531,-6.201536191433263,-2.2402027380786222,-6.482134976869958,18.08122098330516,1.75,-0.28497563936799963,5.827498626708987,0.7618808538283304,10.893116399589644,3.294689740268666,8.360307513149309,-10.137325722121858,91.48937781976635,32.958025669544796,2.5328088864403275,9,-3.875,-5.075000762939453,0.1250019073486328,-6.529998779296875,-5.2999954223632955,4,-0.06822183190227338,1.1276609559799753,113.6999969482422,-2.07693391160435,108.0,14.332417861868242,108.25,-0.06822183190227338
5062,2019-09-09,111.8499984741211,114.3499984741211,111.75,113.6500015258789,293279.0,-0.015404929784384347,-1.5999984741210938,5.142888283378538,65.57377517834374,56.01765491217601,-3.0468851292988006,-4.4762639541965825,-0.4922501763515186,-4.774588068093834,18.718518066147688,2.5999984741210938,0.21117406789259974,3.9474987030029354,-1.4031979559385235,9.298195361944394,1.2721503735321988,6.622847032473672,-7.743086270347277,65.2777630605753,4.500313373600264,2.6753483294707316,9,-2.049999237060547,-3.450000762939453,2.3000030517578125,-4.779998779296875,-1.900001525878892,0,-0.0464908092908497,3.117654450637591,113.5999984741211,1.1276609559799753,113.6999969482422,-2.07693391160435,108.0,-0.0464908092908497
5063,2019-09-10,110.0999984741211,112.0999984741211,108.9000015258789,111.8000030517578,462397.0,-0.015645954616663627,1.7826115801170948,0.944445386343399,51.85184437644817,57.606131539927716,-0.985038560768885,-2.7573735670942483,1.286905643305019,-3.075253219440029,18.684815201795374,3.1999969482421875,0.5409158954831241,2.1274986267089844,-3.303160606019489,7.558157859437458,-0.5878309896552452,4.842828243073214,-5.173639368719492,36.5671352863074,-18.625780916505775,2.7153296163642344,9,0.10000228881835938,-1.7000007629394531,2.6000022888183594,-3.029998779296875,-0.34999847412109375,1,-0.05313350186372734,-1.5999984741210938,111.8499984741211,3.117654450637591,113.5999984741211,1.1276609559799753,113.6999969482422,-0.05313350186372734
5064,2019-09-11,109.5500030517578,111.1500015258789,109.0,110.8499984741211,386792.0,-0.00499541716608265,1.263157683396443,0.764701130493725,57.817118571668345,58.9265868848658,0.06568158770632238,-1.9738539978024505,1.8086863957390023,-2.5900141786295734,17.73629793264089,2.1500015258789062,0.8394155561459087,1.3650032043456832,-3.9568570921162944,6.686863500807661,-1.2959269438853056,4.025933352576672,-3.8697527968586343,15.044351751451481,-38.949799461402186,2.6609301482309884,9,1.1999969482422017,-1.1500053405761577,3.149997711181655,-2.4800033569335795,-0.900001525878892,2,-0.0392515101047165,1.7826115801170948,110.0999984741211,-1.5999984741210938,111.8499984741211,3.117654450637591,113.5999984741211,-0.0392515101047165
5065,2019-09-12,108.8499984741211,110.3499984741211,108.1999969482422,110.0999984741211,462568.0,-0.006389817965646083,1.457144601004448,0.9615418473763488,58.1602418225071,59.8579714103367,1.0834158409487173,-0.902710886866771,2.4008368897307264,-1.9914281920356842,16.29234231406051,2.150001525878892,1.110986826590576,0.39999885559082315,-4.4576584989148955,5.257656210096542,-2.028829821662029,2.8288275328436754,-2.4761683616841736,10.569127879785377,-45.640772137418516,2.4288286772528562,9,1.9000015258789062,-0.4500007629394531,3.8500022888183594,-1.779998779296875,0.15000152587890625,3,-0.013780431980039198,1.263157683396443,109.5500030517578,1.7826115801170948,110.0999984741211,-1.5999984741210938,111.8499984741211,-0.013780431980039198
5066,2019-09-13,108.0,109.9000015258789,108.0,109.1500015258789,333261.0,-0.007808897437175277,-2.3043460954137447,0.920001220703125,53.1157377515324,60.31357298607028,1.9591579319073702,0.16857909734497412,3.0921950991736793,-1.2488206301850795,14.795548919171726,1.9000015258789062,1.7042812501409372,-0.5849994659423885,-5.218981230789495,4.048982298904718,-2.901990348365942,1.731991416481165,-0.9880764186283528,0.0,-55.300064303329314,2.3169908824235534,9,2.75,0.3999977111816406,4.700000762939453,-0.9300003051757812,0.3000030517577983,4,0.019444430315936012,1.457144601004448,108.8499984741211,1.263157683396443,109.5500030517578,1.7826115801170948,110.0999984741211,0.019444430315936012
5067,2019-09-16,107.4000015258789,108.5,107.0,107.5999984741211,407419.0,-0.005555541427047173,-2.0,0.17391015902290805,49.8525207850494,59.454570750788754,2.7109943589530445,0.8889770559987085,3.5619958622625205,-0.6689811787890676,14.069183411922745,1.5,1.9866652739751487,-1.2324981689453125,-5.793230962510634,3.328234624620009,-3.5128645657279804,1.0478682278373554,6.9499969482421875,7.843169520709324,-45.48017223473922,2.2803663967826635,9,3.2749977111816406,0.9999961853027344,5.299999237060547,-0.3300018310546875,-0.8000030517578125,0,0.00837990235653785,-2.3043460954137447,108.0,1.457144601004448,108.8499984741211,1.263157683396443,109.5500030517578,0.00837990235653785
5068,2019-09-17,109.8000030517578,109.8000030517578,107.0,107.5,418819.0,0.022346382605037407,1.4347820318045994,-11.500190737773638,59.28962397915127,59.10946932822905,0.619086353011312,-1.2108127603588485,1.0602244468846465,-3.100937907574192,12.940109598662023,2.8000030517577983,2.1232875289628055,0.9375030517578011,-3.3501618345845685,5.225167938100171,-1.2063293914133766,3.081335494928979,4.402995452880873,67.46992824694928,11.183479414114473,2.143832443171184,9,0.8749961853027486,-1.4000053405761577,2.537498474121108,-2.7300033569335795,-4.7000045776367045,1,0.0013660645930373416,-2.0,107.4000015258789,-2.3043460954137447,108.0,1.457144601004448,108.8499984741211,0.0013660645930373416
5069,2019-09-18,108.0,110.0500030517578,107.9000015258789,109.8000030517578,363773.0,-0.016393469961101026,-1.150001525878892,-0.7826089840977078,51.18732723142719,57.11049750930649,2.7033785388208713,0.5048097880488456,2.7209359296888636,-1.3157388939240917,12.50439199023985,2.150001525878892,2.318043788101022,-0.7924999237060604,-5.088920257193692,3.5039204097815713,-2.940710090449869,1.3557102430377483,6.058938534545902,29.850759865267108,-24.947816468337564,2.148210166743815,9,2.674999237060547,0.3999977111816406,4.337501525878906,-0.9300003051757812,-1.0500030517577983,2,0.01620370370370372,1.4347820318045994,109.8000030517578,-2.0,107.4000015258789,-2.3043460954137447,108.0,0.01620370370370372
5070,2019-09-19,106.9499969482422,108.6500015258789,106.6999969482422,107.8000030517578,414730.0,-0.009722250479238914,-1.8888826095802553,0.47222481244435704,44.02172718697202,54.54110187589996,3.011939092707223,1.6429872259461717,3.6326933554346397,-0.2756189349374125,12.20463107776936,1.9500045776367045,2.286561628028352,-1.8450027465820114,-6.1368425812653555,2.446837088101333,-3.9909226639236834,0.30091717075966073,6.967762815612787,7.462672970584816,-41.92015100348715,2.145919917341674,9,3.575000762939439,1.450000762939439,3.525003433227525,0.12000274658201704,-5.449996948242202,3,0.015895321422584097,-1.150001525878892,108.0,1.4347820318045994,109.8000030517578,-2.0,107.4000015258789,0.015895321422584097
5071,2019-09-20,106.5,107.3499984741211,106.0999984741211,106.9499969482422,861880.0,-0.0042075452181636885,1.0,0.5294043729580641,45.12534736065408,52.26905434060111,2.624926698229501,2.2392977526857294,3.9508725605474666,0.1633745656308463,11.720197187352637,1.25,2.1730524958268234,-2.314999771118167,-6.557403893406601,1.9274043511702672,-4.436201832262384,-0.19379770997394985,7.129049251230484,10.126609172646274,-35.96410622243219,2.121202061144214,9,2.5999984741210938,2.75,2.2249984741210938,0.5699996948242188,-4.849998474121094,4,0.023474178403755763,-1.8888826095802553,106.9499969482422,-1.150001525878892,108.0,1.4347820318045994,109.8000030517578,0.023474178403755763
5072,2019-09-23,105.5999984741211,106.9499969482422,104.6999969482422,106.5,447828.0,-0.00845071855285362,1.5000063578449054,2.0000169543249853,42.97081766474131,51.2822735948559,2.844233388767961,3.1968808352580993,4.684925752717888,1.0973240125341022,11.02625240947161,2.25,1.3320816751866005,-3.1475013732910213,-7.554608994209474,1.2596062476274312,-5.351055183750248,-0.943947562831795,7.577307730482829,16.822439235863357,-25.9895317052557,2.203553810459227,9,2.325000762939453,3.924999237060547,3.125,1.8000030517578125,-2.5999984741210938,0,0.025568225536465095,1.0,106.5,-1.8888826095802553,106.9499969482422,-1.150001525878892,108.0,0.025568225536465095
5073,2019-09-24,106.3000030517578,107.3000030517578,105.5999984741211,105.8000030517578,283209.0,0.006628831323404416,-2.7777495210485252,-0.5555546136565931,45.59586352477968,49.924356367423826,1.7304931866309943,2.5363438491700663,3.799507019747196,0.4356824943907611,10.237199950832833,1.7000045776367045,0.5224902427354436,-2.3899971008300867,-6.897253028997113,2.11725882733694,-4.643625064913593,-0.13636913674658047,6.199118412337185,29.906622021687046,-11.577321212775633,2.253627964083513,9,1.2249946594238423,3.2249946594238423,2.4249954223632955,1.099998474121108,-4.650001525878892,1,0.0028221581726317613,1.5000063578449054,105.5999984741211,1.0,106.5,-1.8888826095802553,106.9499969482422,0.0028221581726317613
5074,2019-09-25,105.4000015258789,106.3000030517578,103.6999969482422,106.1999969482422,537182.0,-0.008466618062472508,4.199972534389325,-1.599990844726591,21.379341188974607,45.83758963036467,2.21258683203547,3.5390347832700826,4.540110857076968,1.36042122544724,9.519274371143458,2.6000061035155966,-0.21192787241318456,-3.2399986267089815,-7.874603890384066,1.3946066369661025,-5.557301258546531,-0.9226959948714324,6.47518997694786,34.34349506093473,0.2506396688689563,2.3173026318375447,9,1.4749984741210938,3.6249961853027344,3.3249969482421875,2.0,-4.4500045776367045,2,-0.0028463287230992007,-2.7777495210485252,106.3000030517578,1.5000063578449054,105.5999984741211,1.0,106.5,-0.0028463287230992007
5075,2019-09-26,108.0500030517578,108.0500030517578,105.3499984741211,105.6999969482422,619960.0,0.025142329103555516,1.2978702681644205,-2.9375244380441057,33.724363796151536,43.68299252421123,-0.6289709224144104,0.9785852022366015,1.7936801208864068,-1.2108612691883849,8.893931132512483,2.7000045776367045,-0.424973032398114,-0.6149971008300952,-5.230199466515245,4.000205264855055,-2.92259828367267,1.6926040820124797,3.0076689956105156,100.0,70.14494808853426,2.3076011828425775,9,-1.1750030517577983,0.9749946594238423,0.6374950408935689,-0.650001525878892,-5.7000045776367045,3,-0.010180528204045247,4.199972534389325,105.4000015258789,-2.7777495210485252,106.3000030517578,1.5000063578449054,105.5999984741211,-0.010180528204045247
5076,2019-09-27,109.9499969482422,110.1500015258789,107.8499984741211,108.1999969482422,474918.0,0.017584394658223923,1.1395286118819612,0.7446789169534536,44.47674122032136,43.08568368368589,-2.48454531523862,-0.9047911723752833,-0.20521949864361488,-3.0538195794114102,8.767365954970902,2.3000030517578125,-0.6921960199192938,1.244997024536147,-3.401664073523065,5.891658122595359,-1.078333524493459,3.568327573565753,0.37190758921350664,96.89915603579328,68.57022153918194,2.3233305490296075,9,-3.024997711181655,-0.9249992370605611,-1.3874988555908345,-2.5499954223632955,-5.849998474121108,4,-0.07685308942955171,1.2978702681644205,108.0500030517578,4.199972534389325,105.4000015258789,-2.7777495210485252,106.3000030517578,-0.07685308942955171
5077,2019-09-30,108.0999984741211,110.9000015258789,108.0999984741211,109.8499984741211,499731.0,-0.01682581651177284,-2.2000034877232144,-1.0,44.219654198856375,41.41124259698646,-0.5864853244245865,0.9838351072950502,1.5465153276013979,-1.1449887718269594,8.539353080700407,2.8000030517578125,-0.9760859707955518,-0.5975013732910099,-5.247737558839333,4.052734812257313,-2.9226194660651714,1.7276167194831515,-4.400001525878892,61.11109345048678,32.42699165196437,2.3251180927741606,9,-0.7999992370605469,0.9249992370605469,0.10000038146972656,-0.6999969482421875,-4.2999954223632955,0,-0.059666947634474776,1.1395286118819612,109.9499969482422,1.2978702681644205,108.0500030517578,4.199972534389325,105.4000015258789,-0.059666947634474776
5078,2019-10-01,107.6500015258789,110.0500030517578,107.0999984741211,109.0,358851.0,-0.004162784038798217,-1.4081625026858418,0.7714276994977679,44.47674122032136,40.66562192908581,-0.5291883748261625,1.4615092686645426,1.8684269482166513,-0.6820885819402207,8.132155887440023,2.9500045776367045,-1.1156479223555067,-1.0174983978271541,-5.687589244983698,3.65259244932939,-3.3525438214054333,1.317547025751125,-3.806004486083964,54.86113980962545,23.441626802075284,2.335045423578275,10,-0.3500022888183594,1.3749961853027344,0.4499969482421875,-0.25,-2.9500045776367045,1,-0.043195554667605385,-2.2000034877232144,108.0999984741211,1.1395286118819612,109.9499969482422,1.2978702681644205,108.0500030517578,-0.043195554667605385
5079,2019-10-02,104.5500030517578,107.5,104.3499984741211,107.3499984741211,496477.0,-0.028797012820997225,1.0322600492711465,2.0740730275167247,39.03062306856602,40.11105480481848,2.268522345789492,4.521615910556633,4.76137959823528,2.4456504937955827,8.622547846853546,3.3000030517578125,-1.2266667430770894,-3.94499702453615,-8.960959037917789,1.070964988845489,-6.452978031226976,-1.4370160178453233,-0.5648859222411744,3.053503579407183,-29.72272267333023,2.5079810066908195,10,2.7499961853027486,4.474994659423842,3.5499954223632955,2.899997711181655,0.3999938964844034,2,-0.0277379382231413,-1.4081625026858418,107.6500015258789,-2.2000034877232144,108.0999984741211,1.1395286118819612,109.9499969482422,-0.0277379382231413
5080,2019-10-03,105.3000030517578,106.4000015258789,104.3000030517578,104.8499984741211,374356.0,0.007173600938382707,-1.7096834530249094,-0.16071618333464444,43.076930901943065,39.88345297607281,1.4079142919572263,3.2781135147278633,3.8458536617389,1.68492256224647,8.39609576966599,2.099998474121108,-1.7400473123996818,-2.7749973297119226,-7.342558571090279,1.7925639116664343,-5.058777950401094,-0.4912167090227513,-1.1765882343139253,15.151518654451893,-20.87135546098564,2.2837806206891753,10,1.9999961853027486,3.7249946594238423,3.224996566772475,2.409996032714858,0.1999969482422017,3,-0.041310598076407024,1.0322600492711465,104.5500030517578,-1.4081625026858418,107.6500015258789,-2.2000034877232144,108.0999984741211,-0.041310598076407024
5081,2019-10-04,105.8499984741211,106.1500015258789,105.0500030517578,105.5,292770.0,0.005223128266130805,1.3157751025948146,0.7777664750860663,46.01541569419655,40.221741646012276,0.8448665526526469,2.2321829988994466,3.0962368530479694,1.1400622605098931,8.002136220298272,1.099998474121108,-1.9540124421322815,-1.8375019073486385,-5.690575297423223,2.015571482725946,-3.764038602385938,0.0890347876886608,-1.5910519225085267,23.484784556252514,-15.437449525218689,1.9265366950372942,10,1.4500007629394531,3.174999237060547,2.8625011444091797,3.450000762939453,-0.25,4,-0.03306565942800366,-1.7096834530249094,105.3000030517578,1.0322600492711465,104.5500030517578,-1.4081625026858418,107.6500015258789,-0.03306565942800366
5082,2019-10-07,106.6500015258789,106.9499969482422,105.6999969482422,106.1500015258789,240100.0,0.007557893843082031,1.2727461887388611,1.4285776566757493,41.1764655597989,39.730697427681086,0.2340864601397783,1.0778991621720024,2.1485378929344137,0.3890179064981538,7.75873691376919,1.25,-1.9158215333796988,-0.7774990081787081,-4.11523679233953,2.560238775982114,-2.446367900259119,0.891369883901703,-2.349998474121108,40.86953868036709,5.328784314473289,1.6688688920804098,10,0.6499977111816406,2.3749961853027344,2.187498092651367,3.174999237060547,-1.3000030517578125,0,-0.023910014207913943,1.3157751025948146,105.8499984741211,-1.7096834530249094,105.3000030517578,1.0322600492711465,104.5500030517578,-0.023910014207913943
5083,2019-10-08,104.25,107.3499984741211,103.4000015258789,107.1500015258789,540963.0,-0.022503530159786678,1.39394086517454,-5.8000030517578125,39.83739669301877,41.78159248368599,2.5845023319013336,3.1802133394612895,4.276420092981311,2.8077538436346003,8.6232428699164,3.9499969482421875,-1.9324206100347965,-2.885000610351568,-6.261716065129718,0.491714844426582,-4.573358337740643,-1.196642882962493,6.650001525878906,20.731677816131526,-14.887342943862944,1.6883577273890766,10,2.9000015258789062,4.625,4.587499618530273,5.849998474121094,1.25,1,-0.004316517489133864,1.2727461887388611,106.6500015258789,1.3157751025948146,105.8499984741211,-1.7096834530249094,105.3000030517578,-0.004316517489133864
5084,2019-10-09,105.25,105.5,102.9000015258789,104.1999969482422,514278.0,0.00959232613908867,2.3548301355568464,-0.36206982733899523,45.38044154306211,43.07671223334272,1.7444327162232156,1.9410701710686453,3.021593566697277,1.8029542007787853,9.587362773909097,2.5999984741210938,-1.7998996465324097,-1.6700004577636776,-4.9453300496585655,1.6053291341312104,-3.3076652537111215,-0.032335661816233596,5.500001525878901,52.808990690417815,13.065406924321856,1.6376647959474462,10,1.6500015258789062,3.375,3.5874996185302734,4.974998474121094,0.40000152587890625,2,-0.00522568220197428,1.39394086517454,104.25,1.2727461887388611,106.6500015258789,1.3157751025948146,105.8499984741211,-0.00522568220197428
5085,2019-10-10,107.3499984741211,107.4000015258789,104.5999984741211,105.5999984741211,636366.0,0.01995247956409596,2.0270203394863167,1.6666618226207484,52.119697426895726,43.925929589628765,-0.519985721774745,-0.2920394347640922,0.6472313541510601,-0.22501437520607226,10.025824843973602,2.8000030517578125,-1.7196850947516253,0.504998016357419,-2.6507646204624535,3.6607606531772916,-1.0728833020525173,2.0828793347673553,3.086003051757814,98.88882107204861,53.110418237928954,1.577881318409934,10,-0.4499969482421875,1.2750015258789062,1.1250019073486328,2.875,-0.7999954223632955,3,-0.02235679142983371,2.3548301355568464,105.25,1.39394086517454,104.25,1.2727461887388611,106.6500015258789,-0.02235679142983371
5086,2019-10-11,110.0999984741211,110.3499984741211,107.0500030517578,107.8000030517578,582730.0,0.025617140559745177,1.3571434410260563,1.3142830984933116,60.27397546608993,45.70974306376582,-3.6279925444544574,-3.0321037242784428,-2.2073752794408534,-2.8982374610157535,10.160908057701832,3.2999954223632955,-1.0718212343435312,3.149998092651373,-0.2941416474414922,6.594137832744238,1.4279282226049475,4.872067962697798,-7.1999969482421875,96.6442939274091,45.25324273713901,1.7220698700464305,10,-3.4749984741210938,-1.4749984741210938,-0.6999988555908203,0.125,-2.5999984741210938,4,-0.04178018653835236,2.0270203394863167,107.3499984741211,2.3548301355568464,105.25,1.39394086517454,104.25,-0.04178018653835236
5087,2019-10-14,108.3000030517578,109.9000015258789,107.5500030517578,109.8499984741211,338437.0,-0.01634873249145763,1.8484803647309773,-0.6739123944736557,54.3478289714176,46.80653059166541,-2.00778272381946,-1.2239793696485464,-0.3948244493301587,-1.0335476523074334,9.944083296746514,2.5499954223632955,-0.8108655196988934,1.305002593994132,-2.187077894365018,4.797083082353282,-0.44103765018545005,3.0510428381737142,-5.251001586914043,72.48327164956775,17.61554952229035,1.7460402441795757,10,-1.6750030517577983,0.3249969482422017,0.8249950408935689,1.9249954223632955,-0.3000030517577983,0,-0.024930789488032956,1.3571434410260563,110.0999984741211,2.0270203394863167,107.3499984741211,2.3548301355568464,105.25,-0.024930789488032956
5088,2019-10-15,109.9499969482422,110.6500015258789,108.6999969482422,109.0,443342.0,0.015235400276912836,-1.516129984938156,-0.612903067025663,59.578946962646754,49.0896776910077,-3.684697593062566,-3.016834614420361,-2.048292663539897,-2.585443299505286,10.34708708710474,2.349998474121108,-0.8836929901348043,2.9474967956543168,-0.5704964705364262,6.46549006184506,1.1885001625589382,4.706493428749695,-6.754975543212893,90.96768286920381,32.11977729236777,1.7589966330953721,10,-3.1749954223632955,-2.4499969482422017,-0.849998474121108,0.27500152587889204,-2.099998474121108,1,-0.04183718600998698,1.8484803647309773,108.3000030517578,1.3571434410260563,110.0999984741211,2.0270203394863167,107.3499984741211,-0.04183718600998698
5089,2019-10-16,109.75,111.0500030517578,108.4000015258789,109.4000015258789,438193.0,-0.0018189809349093977,-1.2553219119599643,0.36842062994907815,53.99060831067796,50.30230851420047,-2.9832289442235833,-2.823786883650854,-1.8718966029271655,-2.258774367063552,10.9225466721819,2.650001525878892,-0.8251957078094847,2.6599998474121094,-1.0445617337375666,6.364561428561785,0.8077190568372714,4.512280637986947,-6.256779390136714,79.84492823051418,25.120088172537805,1.8522807905748349,10,-2.7749977111816406,-2.7249984741210938,-0.4500007629394531,0.47499847412109375,-1.0500030517577983,2,-0.038724373576309756,-1.516129984938156,109.9499969482422,1.8484803647309773,108.3000030517578,1.3571434410260563,110.0999984741211,-0.038724373576309756
5090,2019-10-17,108.6500015258789,110.4499969482422,107.9499969482422,109.0,509647.0,-0.010022765140055512,-1.857130401042871,-1.0,46.82927591754735,50.39273742790611,-1.5176577894507517,-1.6758182552378287,-0.8958099825728425,-1.0451979215665403,11.007566904203022,2.5,-0.7657035634271523,1.4750011444091768,-2.2934954432937644,5.243497732112118,-0.4092471494422938,3.3592494382606475,-4.703373969501953,39.9999618530277,-9.0022150788418,1.8842482938514677,10,-1.6749992370605469,-1.6749992370605469,0.9249973297119141,1.5749969482421875,-0.6500015258789062,3,-0.027611596482908896,-1.2553219119599643,109.75,-1.516129984938156,109.9499969482422,1.8484803647309773,108.3000030517578,-0.027611596482908896
5091,2019-10-18,109.0,109.9000015258789,107.9499969482422,108.9499969482422,500193.0,0.0032213388790218733,1.1081061018458795,-0.14286648501358337,52.36842792120832,51.636288801396056,-1.535290897796827,-1.9277569681239441,-1.279553808588119,-1.2672530570637832,10.876740662874765,1.9500045776367045,-0.2970616279992555,1.6999996185302706,-2.1394065613616107,5.539405798422152,-0.21970347141567004,3.6197027084762112,-4.62716991390019,41.428484235491474,-5.792407563751503,1.9197030899459409,10,-2.0249977111816406,-2.0249977111816406,0.5749988555908203,1.2249984741210938,-0.25,4,-0.02247703622240549,-1.857130401042871,108.6500015258789,-1.2553219119599643,109.75,-1.516129984938156,109.9499969482422,-0.02247703622240549
5092,2019-10-21,108.3000030517578,109.3499984741211,108.0500030517578,109.1999969482422,390583.0,-0.006421990350845896,1.166664547385042,-17.998779371381943,51.68831765903735,52.95305779762034,-0.6443921942608597,-1.0699689092313207,-0.6221319939913315,-0.42068839144508274,10.247736114852547,1.2999954223632955,0.03394155008284372,0.865002441406233,-2.912087408480076,4.642092291292542,-1.0235424835369287,2.7535473663493946,-3.5265425877185095,11.290497238656021,-33.519629673737924,1.8885449249431563,10,-1.325000762939439,-1.325000762939439,1.274995803833022,1.9249954223632955,1.6999969482422017,0,-0.0073869162439031966,1.1081061018458795,109.0,-1.857130401042871,108.6500015258789,-1.2553219119599643,109.75,-0.0073869162439031966
5093,2019-10-22,106.5999984741211,108.3499984741211,105.3000030517578,108.0999984741211,491450.0,-0.015697179406580886,2.0499954223632955,1.6666779695499796,55.742289495831194,54.10437423681691,1.5913645605279214,0.6889876885371535,1.0323963962401592,1.4328148924524555,9.859490799620968,3.0499954223632955,0.23476520677348844,-0.8500019073486271,-4.610459493834782,2.9104556791375273,-2.7302307005917044,1.03022688589445,-1.449945454818689,22.60861604110079,-26.348130216773637,1.8802287932430781,10,1.2250022888183594,0.3750038146972656,2.9375,3.625,1.3000030517578125,1,0.013133222757210294,1.166664547385042,108.3000030517578,1.1081061018458795,109.0,-1.857130401042871,108.6500015258789,0.013133222757210294
5094,2019-10-23,105.0999984741211,106.1500015258789,104.4499969482422,105.5999984741211,536264.0,-0.014071294760516828,1.1249976158232862,0.3333333333333333,49.462352800749194,53.809113722800625,3.428379990680284,2.282378560155948,2.5781611922827494,3.074678738921307,8.924616760290375,2.150001525878892,0.4516745922337009,-2.3350017547607393,-6.132104793129017,1.462101283607538,-4.233553273944878,-0.4364502355766007,5.9500045776367045,10.8333587646482,-40.648040937064636,1.8985515191841378,10,2.6500015258789062,1.8750038146972656,4.4375,5.125,3.7000045776367045,2,0.026165556992630457,2.0499954223632955,106.5999984741211,1.166664547385042,108.3000030517578,1.1081061018458795,109.0,0.026165556992630457
5095,2019-10-24,106.9499969482422,107.4499969482422,104.8000030517578,105.4000015258789,534793.0,0.017602269276689286,1.0784303165755618,-3.099990844726591,52.76381716890995,52.97465168978063,1.6937949436573092,0.3644294740697518,0.8527845909851095,1.394709140656289,8.54489078553809,2.6499938964844034,0.9561026643807509,-0.43000297546385013,-4.221460370232123,3.3614544193044225,-2.3257316728479793,1.465725721920279,3.9680059814452875,45.87152110400758,-8.773232926501777,1.8957286973841334,10,0.8000030517577983,0.025005340576157664,2.587501525878892,3.275001525878892,0.40000152587889204,3,0.016362786815663943,1.1249976158232862,105.0999984741211,2.0499954223632955,106.5999984741211,1.166664547385042,108.3000030517578,0.016362786815663943
5096,2019-10-25,101.5,103.9000015258789,98.1999969482422,103.6999969482422,1624387.0,-0.0509583646914894,3.3846086129793194,-1.4193570616407638,39.511190046662136,51.32613625369668,6.476684951796315,5.427169043285417,6.310227042480307,6.948364585507534,9.667011393060749,8.75,1.1549201410722958,-5.45750007629394,-9.874723556765176,-1.0402765958227036,-7.6661118165295505,-3.2488883360583287,9.28864281005859,29.59643587580296,-25.684090342602026,2.2086117402356167,10,3.125,3.125,7.962497711181641,8.724998474121094,2.8499984741210938,4,0.0640394088669951,1.0784303165755618,106.9499969482422,1.1249976158232862,105.0999984741211,2.0499954223632955,106.5999984741211,0.0640394088669951
5097,2019-10-28,101.6500015258789,102.4000015258789,99.83999633789062,101.25,743686.0,0.0014778475456049822,1.6947401390154877,-0.1818191276122031,44.17040182311903,49.614075682638045,5.905171753888993,5.026905931207608,6.1324941483394895,6.892928797723002,10.912200066172566,2.5600051879882812,1.0407748275170263,-4.98499870300293,-9.957882348175772,-0.01211505783008704,-7.471440525589358,-2.4985568804165013,8.635095449707023,33.99018777327689,-24.60052516466265,2.486441822586422,10,2.9749984741210938,2.9749984741210938,7.524997711181641,8.574996948242188,2.6999969482421875,0,0.0698474999266332,3.3846086129793194,101.5,1.0784303165755618,106.9499969482422,1.1249976158232862,105.0999984741211,0.0698474999266332
5098,2019-10-29,103.0,103.6999969482422,100.5500030517578,101.5999984741211,533650.0,0.013280850505225095,1.2499993188029435,3.4999904632932157,45.033107898266586,48.61879785903678,3.8729190134103106,3.4895923872235386,4.810177046807823,5.632734234965184,11.879494543219485,3.1499938964844034,0.4947851295989665,-3.4025001525878906,-8.605077229111728,1.800076923935947,-6.003788690849817,-0.8012116143259647,6.801692974492184,51.89192488386809,-7.123205737459422,2.6012885382619193,10,1.3249969482422017,1.625,5.724998474121094,7.224998474121094,1.5,1,0.06796116504854366,1.6947401390154877,101.6500015258789,3.3846086129793194,101.5,1.0784303165755618,106.9499969482422,0.06796116504854366
5099,2019-10-30,101.6500015258789,102.8000030517578,101.0,102.3000030517578,572364.0,-0.013106781302146486,1.1818198632259103,-0.46428629816730227,36.986295643158634,47.525133384104706,4.417666465666358,4.860384837575609,6.03734110704886,7.088271474175144,11.983144808991467,2.0,0.16368629304039928,-4.607498550415045,-10.17623338494758,0.96123628411749,-7.391865967681312,-1.8231311331487774,7.687623607563282,37.297346785261674,-15.98524317425479,2.7843674172662687,10,2.3999977111816406,2.9749984741210938,6.874996185302734,8.574996948242188,3.75,2,0.06148548850153057,1.2499993188029435,103.0,1.6947401390154877,101.6500015258789,3.3846086129793194,101.5,0.06148548850153057
5100,2019-10-31,100.9499969482422,102.5,100.3499984741211,102.1999969482422,635715.0,-0.006886419745488093,1.3243183055377206,1.923072408652929,26.952117725692972,44.70109891793633,4.3701267195730935,5.49976416049968,6.684439379680484,7.884748302159238,12.13873478415583,2.1500015258789062,-0.514744984031779,-5.0900028228759595,-11.135584029876838,0.9555783841249195,-8.112793426376399,-2.06721221937552,7.942123057791989,48.24557528934802,0.4294449352287941,3.022790603500438,10,2.825000762939439,3.6750030517577983,7.000001907348619,9.275001525878892,5.7000045776367045,3,0.07776133076596681,1.1818198632259103,101.6500015258789,1.2499993188029435,103.0,1.6947401390154877,101.6500015258789,0.07776133076596681
5101,2019-11-01,102.3499984741211,102.8499984741211,101.0,101.0,337983.0,0.013868267144145463,-1.7407415779866289,-1.079998779296875,34.70435001249345,42.81399140165368,2.1541539240371037,4.030766521353229,5.272499310705854,6.633450625364887,12.247621633632692,1.900001525878892,-1.0280683073924024,-3.5150012969970703,-9.782301676092246,2.752299082098105,-6.648651486544651,-0.38135110744948975,6.114436609601412,65.02595179646494,19.49023556983,3.133650189547587,11,0.9249992370605469,2.2750015258789062,5.600000381469727,7.875,3.9500045776367045,4,0.048851979233436316,1.3243183055377206,100.9499969482422,1.1818198632259103,101.6500015258789,1.2499993188029435,103.0,0.048851979233436316
5102,2019-11-04,104.0999984741211,105.0999984741211,102.1500015258789,102.9000015258789,620067.0,0.017098192731702655,-1.1851853944966573,0.8888876330200568,35.03836357058867,40.51355518773784,-0.2841515161808701,2.1923335620435154,3.503247589866575,5.024999191377518,12.382457987338288,2.9499969482421875,-1.277387855847138,-1.6375011444091854,-7.941207368258048,4.666205079439678,-4.789354256333624,1.5143519675152532,3.9538590841821986,78.94736842105263,37.540893579853545,3.151853111924434,11,-1.275001525878892,0.5250015258789062,3.875,6.125,1.9500045776367045,0,0.002401537018870803,-1.7407415779866289,102.3499984741211,1.3243183055377206,100.9499969482422,1.1818198632259103,101.6500015258789,0.002401537018870803
5103,2019-11-05,103.8000030517578,104.4499969482422,103.1500015258789,104.3000030517578,464458.0,-0.0028818004491889537,2.2500381475545463,-0.4166677263074908,34.86005395323119,38.891077538013626,-0.4728269514525181,2.589661058393787,3.763989429043562,5.409392617717245,11.770793346899767,1.2999954223632955,-1.7398287354324538,-1.91499671936036,-8.244218767045012,4.414225328324292,-5.079607743202686,1.249614304481966,3.85970008214305,72.63167531866746,34.596672787208504,3.164611023842327,11,-0.9750061035155966,0.8249969482422017,4.3624954223632955,6.4249954223632955,0.4499969482422017,1,0.005298606996081201,-1.1851853944966573,104.0999984741211,-1.7407415779866289,102.3499984741211,1.3243183055377206,100.9499969482422,0.005298606996081201
5104,2019-11-06,104.6999969482422,105.0,103.1999969482422,103.5999984741211,465048.0,0.008670461175570798,1.1176449468860767,-2.199996948242216,39.84574101074436,37.455735742661886,-1.6042299743831165,1.7353203903623324,2.86824030281079,4.6062738548703095,10.894870112998722,1.8000030517577983,-2.1604535777007357,-0.987502670288066,-7.329997223325535,5.3549918827494025,-4.158749946806807,2.1837446062306753,2.581317938232303,91.57891524465491,51.570355534652805,3.171247276518736,11,-3.049999237060561,-0.07499694824220171,3.462501525878892,5.525001525878892,-0.09999847412110796,2,-0.001910190583301219,2.2500381475545463,103.8000030517578,-1.1851853944966573,104.0999984741211,-1.7407415779866289,102.3499984741211,-0.001910190583301219
5105,2019-11-07,104.9499969482422,105.6500015258789,104.3499984741211,105.0,360831.0,0.0023877746636762343,-1.0800048828125,-0.045457382836599315,39.53487088377219,37.458366946785226,-2.4225185118441743,1.3663529052629997,2.588403954416904,4.431635498718336,10.71122368400963,1.3000030517578125,-2.573778429557109,-0.6175025939941321,-6.918235782163222,5.683230594174958,-3.767869188078677,2.532864000090413,1.9680652207030107,84.94614305520265,43.25344949307718,3.1503665940845478,11,-2.204998016357436,-0.3249969482422017,3.212501525878892,5.275001525878892,0.0,3,0.004287799816312887,1.1176449468860767,104.6999969482422,2.2500381475545463,103.8000030517578,-1.1851853944966573,104.0999984741211,0.004287799816312887
5106,2019-11-08,105.5,105.5,104.1500015258789,104.5,324314.0,0.005240619988098105,1.6999969482421875,-19.998779371381943,42.70832422706675,37.295913880557194,-2.621087214295045,0.47859769787190487,1.9627598523423444,3.9577640369992366,11.274374126645883,1.3499984741210938,-2.746354297723599,0.16250038146972656,-5.766454335810806,6.091455098750259,-2.80197697717054,3.126977740109993,1.0693395601170863,95.71424211774554,48.10316154112217,2.96447735864027,11,-2.5,-0.875,2.6624984741210938,4.724998474121094,3.1999969482422017,4,0.010900488396956565,-1.0800048828125,104.9499969482422,1.1176449468860767,104.6999969482422,2.2500381475545463,103.8000030517578,0.010900488396956565
5107,2019-11-11,105.5999984741211,106.3499984741211,105.1500015258789,105.4499969482422,306640.0,0.0009478528352711013,-2.2000244143108554,0.15000152587889204,47.15908943128903,37.53213405089303,-2.3488628927892847,0.17491840851721463,1.815736942492265,3.9272679677428926,11.74174378106707,1.1999969482421875,-3.161359510275531,0.39749908447265625,-5.368140917602517,6.1631390865478295,-2.4853209165649304,3.280319085510243,-7.400001525878892,76.5624776482369,24.72344665568756,2.882820001037586,11,-2.25,-0.9749984741210938,2.5625,4.625,3.3000030517578125,0,0.006628831323404416,1.6999969482421875,105.5,-1.0800048828125,104.9499969482422,1.1176449468860767,104.6999969482422,0.006628831323404416
5108,2019-11-12,105.3499984741211,105.9499969482422,105.1500015258789,105.5500030517578,322620.0,-0.0023674242766326126,-1.666658189540121,-1.333350287370969,50.76452642198461,39.063048581873694,-1.9338217124613806,0.06601281120725844,2.01483794292389,4.106309685624041,11.970360747065879,0.7999954223632955,-2.7906671464522788,0.3774990081787166,-4.940343760270224,5.695341776627657,-2.2814223760457537,3.036420392403187,-6.987001495361312,68.25398363192899,10.76419333449364,2.658921384224468,11,-2.0,-0.7249984741210938,2.8125,4.875,4.849998474121108,1,0.0066445618203654355,-2.2000244143108554,105.5999984741211,1.6999969482421875,105.5,-1.0800048828125,104.9499969482422,0.0066445618203654355
5109,2019-11-13,105.5,106.1500015258789,104.5500030517578,105.1999969482422,366356.0,0.0014238398486141612,-1.0000095367977162,-1.4999809269502549,45.05120289302591,41.074058044910686,-1.654228743598651,-0.4413411739159443,1.8226905014774673,3.9349998833622806,12.15953249222398,1.599998474121108,-2.5567289913621636,0.7400005340576143,-4.091431989319602,5.571433057434831,-1.6757157276309869,3.1557167957462156,-6.977262991332992,61.36365212687007,2.3049126975514582,2.4157162616886056,11,-1.8250007629394531,-0.875,2.512500762939453,4.724998474121094,5.5,2,-0.011848341232227444,-1.666658189540121,105.3499984741211,-2.2000244143108554,105.5999984741211,1.6999969482421875,105.5,-0.011848341232227444
5110,2019-11-14,105.6500015258789,106.0999984741211,105.0999984741211,105.5,262562.0,0.0014218154111744763,-1.1052530135963186,0.5000000000000236,72.19252515048677,45.23941083802105,-1.1928652081337106,-0.8723444915527097,1.4476610815054727,3.7747246778589556,12.543822380414177,1.0,-2.42161922494239,1.0400020599365263,-3.457669939597892,5.537674059470945,-1.2088339398306829,3.2888380597037354,-6.97071928790281,68.18191276122043,5.173470770522513,2.248835999767207,11,-1.4000015258789062,-1.0250015258789062,2.112499237060547,4.5749969482421875,5.5499954223632955,3,-0.009938504842336604,-1.0000095367977162,105.5,-1.666658189540121,105.3499984741211,-2.2000244143108554,105.5999984741211,-0.009938504842336604
5111,2019-11-15,106.5500030517578,107.3499984741211,105.9000015258789,106.0999984741211,600324.0,0.008518708120022422,-2.4117636499088957,2.9999999999999054,74.2574369611739,49.59708565919719,-1.6030172505954141,-2.0715122114364135,0.3316739131103077,2.859199965864647,12.888414656185077,1.6999969482421875,-1.922036667137121,2.062503433227519,-2.04856989812275,6.173576764577788,0.006966767552384567,4.118040098902654,-7.7173064890587995,71.42868820520889,4.553429807905246,2.055536665675132,11,-1.3000030517577983,-1.9250030517577983,1.2124977111816548,2.9499969482422017,4.7999954223632955,4,-0.01501648106700082,-1.1052530135963186,105.6500015258789,-1.0000095367977162,105.5,-1.666658189540121,105.3499984741211,-0.01501648106700082
5112,2019-11-18,107.5,107.6999969482422,106.5999984741211,106.8000030517578,365820.0,0.008915972980129583,1.0000138717418487,1.5555329501721642,73.19588358641433,53.85662228510642,-2.257393814665136,-3.2512074951686145,-0.771306424251307,1.8631203383395416,13.306479629776236,1.1499938964844034,-1.0801420639532182,3.0525005340576143,-0.9154596888596416,7.02046075697487,1.0685204225989793,5.036480645516249,-8.326611360844112,93.65087822978289,23.85254818918125,1.9839801114586308,11,-2.0500030517577983,-2.875,0.125,2.0,4.5,0,0.011162762309229857,-2.4117636499088957,106.5500030517578,-1.1052530135963186,105.6500015258789,-1.0000095367977162,105.5,0.011162762309229857
5113,2019-11-19,108.0,108.5500030517578,107.0500030517578,107.4000015258789,372879.0,0.0046511627906977715,-1.307700433703212,0.85714441416892,85.87570377943891,58.97106259273916,-2.345640271518036,-3.8377063306068635,-1.3652175938430986,1.3450247077947495,13.563826966494702,1.5,-0.4715636269191492,3.4825004577636776,-0.6894957177719903,7.654496633299345,1.3965023699958437,5.5684985455315115,-8.315014862298938,86.24992370605504,11.830667106957847,2.085998087767837,11,-1.6499977111816406,-3.375,-0.375,0.5249977111816406,4.0,1,0.008333347461841667,1.0000138717418487,107.5,-2.4117636499088957,106.5500030517578,-1.1052530135963186,105.6500015258789,0.008333347461841667
5114,2019-11-20,107.8499984741211,108.5,106.3499984741211,107.5,400111.0,-0.0013889030173972472,1.60606004559137,0.5833322736925092,91.56629717703039,64.75233218087897,-1.901817575720301,-3.6587017986791466,-1.2950758042412644,1.450327227566362,13.405262043523658,2.1500015258789062,0.03860431350730664,3.1949989318847685,-1.231345444248845,7.621343308018382,0.9818267438179618,5.408171119951575,-7.455811903295498,79.71003916417362,1.8981966497960627,2.2131721880668045,11,-1.4999961853027344,-3.2249984741210938,-0.7124977111816406,0.5499992370605469,3.3000030517578125,2,0.02178950864505569,-1.307700433703212,108.0,1.0000138717418487,107.5,-2.4117636499088957,106.5500030517578,0.02178950864505569
5115,2019-11-21,108.6999969482422,108.9000015258789,106.3499984741211,107.3499984741211,331486.0,0.00788130260683384,1.9142764967716903,3.857155313351539,90.96777242133581,70.1144930913533,-2.4182422387959974,-4.607079847829411,-2.194136800527943,0.5249908535791121,13.870373270707404,2.5500030517578125,0.6377511953521946,3.9574974060058707,-0.7218268247292059,8.636821636740947,1.6178352906383395,6.297159521373402,-7.653345058942023,93.33318074544317,13.329648774093897,2.3396621153675357,11,-1.9749946594238423,-4.375,-1.699995040893569,-0.2999992370605611,1.6000061035155966,3,0.021159182302948443,1.60606004559137,107.8499984741211,-1.307700433703212,108.0,1.0000138717418487,107.5,0.021159182302948443
5116,2019-11-22,108.0,109.0,107.4000015258789,108.0,375329.0,-0.006439714516050188,-1.6666709052299633,0.0,79.10453539760002,73.66398708761007,-1.48219542992193,-3.578629236552814,-1.5249457793293857,1.1256540788717189,12.449780537856498,1.5999984741210938,1.066765336408622,2.932500457763666,-1.7012740277777993,7.566274943305132,0.6156132149929334,5.249387700534399,-6.168013147041947,62.264172671812425,-17.13464347292375,2.3168872427707305,11,-1.2249984741210938,-3.950000762939453,-1.0249977111816406,0.3999977111816406,0.9000015258789062,4,0.029629601372612946,1.9142764967716903,108.6999969482422,1.60606004559137,107.8499984741211,-1.307700433703212,108.0,0.029629601372612946
5117,2019-11-25,108.75,109.8499984741211,108.0,108.0,553355.0,0.00694444444444442,-3.9333292643229165,100.0,84.61539282345448,77.42519446555116,-1.9426703674963193,-3.973147608556175,-2.278329088859607,0.29883364349856834,11.090253318620249,1.8499984741210938,1.5340716053645451,3.32750053405762,-1.2917357079281544,7.9467367760433945,1.0178824130647257,5.637118655050514,-6.057851569396917,68.57147216796875,-11.200714982240669,2.30961812099289,11,-1.5499992370605469,-4.725002288818359,-1.7749977111816406,-0.3500022888183594,2.3000030517577983,0,0.023908031945941044,-1.6666709052299633,108.0,1.9142764967716903,108.6999969482422,1.60606004559137,107.8499984741211,0.023908031945941044
5118,2019-11-26,110.0,111.1999969482422,108.75,109.1500015258789,673231.0,0.011494252873563315,-1.9696905243007723,1.133331298828125,85.33335367838525,81.90098899725777,-2.7532335570556654,-4.924308234815101,-3.594628105520627,-1.0199011867591992,10.402289458271316,2.4499969482422017,1.9463335167070142,4.2275005340576115,-0.6712079726142264,9.12620904072945,1.7781462807216997,6.676854787393523,-6.305752563304395,75.25778709735246,-2.8961369197326405,2.449354253335917,11,-1.8500022888183594,-5.300003051757798,-3.0249977111816406,-1.6000022888183594,1.1500015258789062,1,0.018181818181818077,-3.9333292643229165,108.75,-1.6666709052299633,108.0,1.9142764967716903,108.6999969482422,0.018181818181818077
5119,2019-11-27,107.9000015258789,110.4000015258789,107.8000030517578,110.1999969482422,482608.0,-0.019090895219282644,-1.080005126968759,-2.7058818249544645,65.77542812333989,81.18797821646365,-0.3095450050650328,-2.4580954332440967,-1.52866939954626,0.9912679688344639,9.486264252519685,2.599998474121108,2.216714076045463,1.8150020599365178,-2.7633345641768585,6.393338684049894,-0.4741662521201704,4.104170371993206,-3.0048341673358436,31.958835864143158,-43.46313811223669,2.2891683120566872,11,0.6499977111816406,-3.2000045776367045,-0.5,0.4999961853027344,1.400001525878892,2,0.037998131752924325,-1.9696905243007723,110.0,-3.9333292643229165,108.75,-1.6666709052299633,108.0,0.037998131752924325
5120,2019-11-28,108.8000030517578,108.8000030517578,107.25,107.8000030517578,289454.0,0.008341070557473795,2.1000061035155966,-0.4347834740351258,67.01033036075239,80.38274414975017,-0.799840722260555,-2.88790470315881,-2.4191045079523263,0.014752350970482553,8.237260072805915,1.5500030517577983,2.4750500286949517,2.322503280639637,-1.7164492537240648,6.361455815003339,0.30302701345779326,4.341979547821481,-2.8960629588628706,39.24061390598211,-32.22594328601489,2.01947626718185,11,-0.025005340576157664,-4.100006103515597,-1.4375019073486186,-0.40000534057615766,0.5499954223632955,3,0.02159925007541763,-1.080005126968759,107.9000015258789,-1.9696905243007723,110.0,-3.9333292643229165,108.75,0.02159925007541763
5121,2019-11-29,107.3499984741211,108.9000015258789,107.3499984741211,108.0,486926.0,-0.013327247582400448,-3.769228963461155,-0.6500015258789062,57.918549849276346,78.6852626234015,0.8667221672860705,-1.1005312059226355,-0.9616784878035105,1.3862196345833695,7.095053176429891,1.5500030517578125,2.819780963481591,0.6224987030029325,-2.9304804919983525,4.1754778980042175,-1.15399089449771,2.398988300503575,-0.5986892843706073,2.531608895687738,-65.46934477172175,1.7764895975006403,11,1.4249992370605469,-2.650001525878892,0.012502670288085938,1.0499992370605469,1.7000045776367045,4,0.02748024796989501,2.1000061035155966,108.8000030517578,-1.080005126968759,107.9000015258789,-1.9696905243007723,110.0,0.02748024796989501
5122,2019-12-02,104.3499984741211,107.9499969482422,103.9499969482422,107.3499984741211,755994.0,-0.027945971519722113,-1.1052614671715606,4.615373780766928,46.37681239544138,74.29649691406844,3.7692851648691743,2.022872189428938,2.040049884849239,4.279061489757936,6.876825977020563,4.0,2.750366485620333,-2.3900012969970703,-5.905621025610714,1.125618431616573,-4.147811161303892,-0.6321914326902487,6.849998474121108,5.517262425915752,-59.87186997995675,1.757809864306824,12,3.224998474121108,1.1699981689453125,0.27500152587890625,1.9249992370605469,4.7000045776367045,0,0.04360328814845382,-3.769228963461155,107.3499984741211,2.1000061035155966,108.8000030517578,-1.080005126968759,107.9000015258789,0.04360328814845382
5123,2019-12-03,104.3499984741211,105.3000030517578,103.1999969482422,105.1500015258789,423538.0,0.0,2.8181717297822635,0.2666676839192708,45.787540669139744,69.2099684131917,3.5728021672576773,2.177848567339339,2.019247200459148,4.158840092739979,6.751788205783621,2.1000061035155966,2.5657754524381033,-2.4175010681152287,-5.843759288131864,1.0087571519014062,-4.130630178123539,-0.7043719581069183,6.704998474121112,15.97223326011222,-47.86369982992229,1.7131291100083172,12,2.849998474121108,1.4249992370605469,0.27500152587890625,1.9249992370605469,5.900001525878906,1,0.06420704049457471,-1.1052614671715606,104.3499984741211,-3.769228963461155,107.3499984741211,2.1000061035155966,108.8000030517578,0.06420704049457471
5124,2019-12-04,104.5,106.1500015258789,104.25,104.5,428724.0,0.0014374846964286814,-6.600006103515625,-0.0,45.787540669139744,64.18994266294769,3.238156813518188,2.1208316755444088,1.8787712929187705,3.9082278459343627,6.6958812431335115,1.9000015258789062,2.3274332014019166,-2.2574996948242188,-5.710230204298355,1.1952308146499178,-3.98386494956128,-0.5311344400871576,6.240796948242206,22.807052767259293,-38.80699147552144,1.726365254737067,12,2.6999969482422017,1.2749977111816406,-0.02500152587890625,1.7749977111816406,7.400001525878906,2,0.06363637823807555,2.8181717297822635,104.3499984741211,-1.1052614671715606,104.3499984741211,-3.769228963461155,107.3499984741211,0.06363637823807555
5125,2019-12-05,105.4000015258789,106.5500030517578,104.8499984741211,105.3000030517578,377497.0,0.008612454793099689,-2.399983215460059,100.0,45.7875406691398,60.48805435978544,2.0348050114722014,1.3241624425788103,0.9135193392529146,2.9293914834165378,6.835160329526952,2.0500030517577983,1.939649933457929,-1.3799983978271513,-4.788718261146656,2.028721465492353,-3.0843583294869035,0.3243615338326009,5.039163422363302,38.596540540829785,-20.876472438019384,1.7043599316597553,12,1.7999954223632955,0.3749961853027344,-1.0625019073486328,0.8749961853027344,8.849998474121094,3,0.037001911474558336,-6.600006103515625,104.5,2.8181717297822635,104.3499984741211,-1.1052614671715606,104.3499984741211,0.037001911474558336
5126,2019-12-06,106.6500015258789,106.8499984741211,105.6500015258789,106.0,357196.0,0.011859582371003041,1.2857184377838329,6.5001144426633015,46.95341148674701,56.30338976681794,0.6405275514781295,0.17363761049449522,-0.4498031551170527,1.5958480335876573,6.852860455007614,1.4499969482421875,1.5374260614795219,-0.18749847412109943,-3.5436989373508254,3.1687019891086265,-1.8655987057359624,1.4906017574937636,3.4995967023633057,72.63167531866746,16.75977183837449,1.678100231614862,12,0.5499954223632955,-0.5500030517578125,-2.450002670288086,-0.3750038146972656,8.25,4,0.025316426719290908,-2.399983215460059,105.4000015258789,-6.600006103515625,104.5,2.8181717297822635,104.3499984741211,0.025316426719290908
5127,2019-12-09,106.3000030517578,106.6500015258789,105.4000015258789,106.4000015258789,291271.0,-0.0032817484211303816,3.166677263074908,-0.15384344519175397,43.84059212934138,51.693082928035295,0.6777153382246155,0.6100448853812708,-0.15989054771898736,1.871395045766036,7.27448989532164,1.25,1.071751831632227,-0.5724971771240348,-3.8887214087005475,2.743727054452478,-2.230609292912291,1.0856149386642215,3.57161112528442,84.9316385633329,31.543188184307567,1.658112115788258,12,0.4999961853027486,0.3749961853027486,-2.350004196166978,-0.025005340576157664,8.5,0,0.025870177996711874,1.2857184377838329,106.6500015258789,-2.399983215460059,105.4000015258789,-6.600006103515625,104.5,0.025870177996711874
5128,2019-12-10,106.0500030517578,106.3499984741211,103.1999969482422,105.8000030517578,540390.0,-0.002351834363337413,6.411848128533961,-2.5000381475543865,43.52519703320867,49.22083502913182,0.34473732913396304,0.9646336357591423,0.04038668941832668,2.0335569228755475,8.050266562983143,3.150001525878892,0.7788693280027985,-0.8574974060058764,-4.12041084985178,2.405416037840027,-2.488954127928835,0.7739593159170823,3.554746436132419,78.08232635818794,26.86576301877789,1.6314567219229517,12,-3.8146972514141453e-06,1.1249961853027486,-2.3250045776367045,0.22499465942384234,10.349998474121108,1,0.028288542325980437,3.166677263074908,106.3000030517578,1.2857184377838329,106.6500015258789,-2.399983215460059,105.4000015258789,0.028288542325980437
5129,2019-12-11,104.25,105.6999969482422,103.9499969482422,105.5500030517578,474121.0,-0.01697315417218148,1.1875125170469871,-5.200012207031193,35.01685145035495,45.66600403908766,1.7573423931378187,2.8102723821488382,1.868663116145882,3.714404235933273,8.61289698955865,2.1000061035155966,0.29220836755274604,-2.5950004577636747,-6.015511217378801,0.8255103018514518,-4.305255837571238,-0.8847450779561115,5.098559386304302,28.767194871376546,-16.4146116056871,1.7102553798075661,12,1.7999992370605469,2.9499969482422017,-0.5250015258789062,2.0249977111816406,12.75,2,0.05755395683453246,6.411848128533961,106.0500030517578,3.166677263074908,106.3000030517578,1.2857184377838329,106.6500015258789,0.05755395683453246
5130,2019-12-12,104.5999984741211,104.5999984741211,102.5500030517578,104.0500030517578,684995.0,0.0033572995119528493,6.4545908529734595,-0.4230724086529024,38.275862976146286,43.483483275406556,0.8369324327799035,2.5060641996800115,1.527409524762703,3.264437799966146,9.394930352126067,2.0499954223632955,-0.3479190411275255,-2.1925018310546847,-5.720775061850745,1.3357713997413754,-3.9566384464527147,-0.42836521565665464,4.502618414660731,47.674362900521636,4.461135324206715,1.764136615398032,12,0.6500015258789062,2.2750015258789062,-1.4624996185302734,1.6749992370605469,12.950004577636705,3,0.06978970514577876,1.1875125170469871,104.25,6.411848128533961,106.0500030517578,3.166677263074908,106.3000030517578,0.06978970514577876
5131,2019-12-13,104.9499969482422,106.4000015258789,104.3499984741211,106.0,608833.0,0.0033460657669865945,1.21621220369179,-1.9091123472373674,36.524817706247916,42.3888171988295,0.123700327533669,2.139757744480775,1.1726725377351812,2.7971294481639717,10.045425004961078,2.0500030517578125,-0.7194774118984242,-1.762503051757804,-5.385220690675766,1.8602145871601579,-3.573861871216792,0.04885576770118405,3.7594631103181797,58.53645828487475,17.76538664554254,1.8113588194589811,12,-0.24999618530274859,1.9250030517577983,-1.264997482299819,1.325000762939439,12.75,4,0.08861365719090242,6.4545908529734595,104.5999984741211,1.1875125170469871,104.25,6.411848128533961,106.0500030517578,0.08861365719090242
5132,2019-12-16,108.6999969482422,108.6999969482422,104.8000030517578,105.5500030517578,644842.0,0.035731301658344705,1.4761913988703588,-2.999985467862245,46.08432959707624,42.42179374637799,-3.290380282409913,-1.5976440422375475,-2.56437878066977,-1.026412876766031,10.251872124470363,3.8999938964844034,-1.120360525647996,1.9274971008300952,-1.7886804179960478,5.643674619656238,0.06940834141703078,3.7855858602431596,-6.149993896484403,100.0,60.964376329369884,1.8580887594130715,12,-3.0749969482422017,-1.8249969482422017,-4.887496948242202,-2.424999237060561,9.75,0,0.05703776220517143,1.21621220369179,104.9499969482422,6.4545908529734595,104.5999984741211,1.1875125170469871,104.25,0.05703776220517143
5133,2019-12-17,108.9000015258789,110.5999984741211,108.4000015258789,108.8000030517578,694482.0,0.0018399685671741661,-3.888873818505489,0.03174560885108784,53.40135771969525,43.26777341866194,-3.1034539700837342,-1.820082189125884,-2.671472572452018,-1.345848134337487,10.35522301053136,2.1999969482421875,-1.333877998529701,2.0825016021728544,-1.7171213583251728,5.882124562670882,0.18269012192384082,3.982313082421868,-6.226998596191422,78.88201347892063,37.34218887111457,1.8998114802490151,12,-2.325000762939453,-2.0250015258789062,-4.912502288818359,-2.6250038146972656,10.150001525878892,1,0.05417815833984929,1.4761913988703588,108.6999969482422,1.21621220369179,104.9499969482422,6.4545908529734595,104.5999984741211,0.05417815833984929
5134,2019-12-18,110.1999969482422,110.6999969482422,108.9499969482422,109.0999984741211,488799.0,0.011937515189605952,-1.4999972752192594,11.000152590217546,54.63573950529217,44.25090662267887,-3.922352899669505,-3.0936054395880888,-3.8937734505380917,-2.75333883283578,10.833079566905907,1.7999954223632955,-1.113598476568086,3.2649971008300867,-0.8048017503275844,7.334795951987758,1.2300976752512582,5.299896526408915,-7.209914196777376,93.86502608037927,49.88488076470766,2.034899425578835,12,-3.5749969482422017,-3.3249969482422017,-6.212497711181655,-3.924999237060561,7.75,2,0.05626138611009823,-3.888873818505489,108.9000015258789,1.4761913988703588,108.6999969482422,1.21621220369179,104.9499969482422,0.05626138611009823
5135,2019-12-19,111.0,111.5500030517578,110.0999984741211,110.25,483393.0,0.007259556024611591,-1.761905453911298,0.6818191276121954,62.62975906432502,45.99272302018754,-4.29625585103912,-3.9130892576540646,-4.672883544582874,-3.676437025023418,11.265033538233624,1.4500045776367045,-0.8331324292489342,3.950000000000003,-0.4466496465734906,8.346649646573496,1.751675176713249,6.148324823286757,-7.547322396728532,92.36107358228473,41.35598224152211,2.1983248232867503,12,-3.9499969482422017,-3.9499969482422017,-6.850000381469727,-4.725002288818359,5.900001525878906,3,0.054054054054053946,-1.4999972752192594,110.1999969482422,-3.888873818505489,108.9000015258789,1.4761913988703588,108.6999969482422,0.054054054054053946
5136,2019-12-20,111.1999969482422,111.8499984741211,110.6999969482422,111.0,630972.0,0.0018017743084883797,-1.8749928474699784,0.26666259765626893,79.39913123146273,49.943671809312136,-4.227531909412647,-4.0697148580640885,-4.937887068594037,-3.9285620642890393,11.712535910992367,1.150001525878892,-0.5229189620374228,3.989997100830095,-0.7700998506787045,8.750094052338895,1.6099486250756883,6.370045576584502,-7.099533309091825,90.78011421373378,32.61574112988268,2.380048475754401,12,-3.9999961853027486,-3.9999961853027486,-6.762496948242202,-4.924999237060561,4.150001525878892,4,0.05710437300165738,-1.761905453911298,111.0,-1.4999972752192594,110.1999969482422,-3.888873818505489,108.9000015258789,0.05710437300165738
5137,2019-12-23,111.3499984741211,112.1999969482422,110.8499984741211,111.0,238308.0,0.0013489346222617105,-3.1538317076892817,1.7500190737772465,79.66100927811722,53.958762058746416,-4.00726546691557,-4.231916316252125,-5.0944643237714615,-4.060891571733293,11.835567507777444,1.349998474121108,-0.24142591578873862,4.009998703002935,-1.0591644740237456,9.079161880029616,1.475417114489602,6.544580291516269,-6.474581351473645,77.63159215616959,13.546493275231484,2.5345815885133383,12,-3.9749984741210938,-3.9749984741210938,-6.412498474121094,-5.075000762939453,2.3000030517578125,0,0.057027378187139544,-1.8749928474699784,111.1999969482422,-1.761905453911298,111.0,-1.4999972752192594,110.1999969482422,0.057027378187139544
5138,2019-12-24,112.0,112.0999984741211,111.1999969482422,111.1999969482422,51118.0,0.005837463267051257,-1.2499952316466523,2.2857329700272073,80.48779731370946,59.01108937689692,-4.162201263335319,-4.979712816908645,-5.796816454770209,-4.706825781423532,11.388432362033468,0.900001525878892,-0.027970316976919207,4.560000228881833,-0.8006355084226158,9.920635966186282,1.8796823602296087,7.2403180975340575,-6.245633298281177,93.8462477463938,23.52604173371863,2.6803178686522253,12,-4.625,-4.625,-6.962501525878906,-5.725002288818359,0.34999847412109375,1,0.057589258466448134,-3.1538317076892817,111.3499984741211,-1.8749928474699784,111.1999969482422,-1.761905453911298,111.0,0.057589258466448134
5139,2019-12-25,112.0,112.0,112.0,112.0,0.0,0.0,1.0,0.0,78.94735785402561,63.53014436332795,-3.2936122938704386,-4.9084614520889005,-5.843798930124564,-4.711499153562784,11.46404763294584,0.0,0.29290992128331084,4.355000305175778,-1.3801998659179588,10.090200476269516,1.4874002196289098,7.222600390722647,-5.472157668698372,90.47632887800529,15.476429774911082,2.86760008554687,12,-3.7250022888183594,-4.625,-6.51249885559082,-5.725002288818359,2.0,2,0.06294645581926606,-1.2499952316466523,112.0,-3.1538317076892817,111.3499984741211,-1.8749928474699784,111.1999969482422,0.06294645581926606
5140,2019-12-27,111.1500015258789,112.5,110.5999984741211,112.25,235615.0,-0.007589272090366861,1.3750041723291133,-100.0,70.45454545454545,67.30011411313879,-1.5832862143065398,-4.08270231730117,-5.016167000738051,-3.9142754490611082,11.573218874877009,1.9000015258789062,0.6526292349539915,3.3875019073486357,-2.5403867769121575,9.315390591609429,0.42355756521823196,6.351446249479039,-3.9415006405444046,28.947505792311983,-44.43720613302986,2.9639443421304,12,-2.5,-3.625,-5.662500381469727,-6.000003814697266,4.900001525878892,4,0.06117854547019563,1.0,112.0,-1.2499952316466523,112.0,-3.1538317076892817,111.3499984741211,0.06117854547019563
5141,2019-12-30,110.3000030517578,111.3000030517578,110.1999969482422,110.75,212169.0,-0.007647309603708852,-2.3845864926407327,0.40908870223820293,67.3913043478261,69.667555752111,0.11780763342893863,-3.162508646612153,-4.210156500778396,-3.0786205651179444,11.567100817602347,1.1000061035155966,1.3397762856608892,2.390003204345689,-3.6405854084688087,8.420591817160187,-0.6252911020615528,5.405297510752931,-2.3506922903701337,4.348085687937066,-64.78452209133863,3.0152943064072466,12,0.14999771118165484,-2.775001525878892,-4.775003433227525,-5.625003814697251,5.849998474121108,0,0.05983679321408619,1.3750041723291133,111.1500015258789,1.0,112.0,-1.2499952316466523,112.0,0.05983679321408619
5142,2019-12-31,108.9000015258789,110.9000015258789,108.9000015258789,110.0500030517578,153381.0,-0.012692669874378448,-2.478256254436653,2.55557627750828,61.26481474445157,70.54127319930615,1.7312195959602121,-1.48003684778692,-2.848751579458991,-1.7012491889525307,11.403124912699083,2.0,1.961552939724072,0.7625015258789034,-5.041659640002877,6.566662691760683,-2.1395790570619937,3.6645821088198005,-0.3135942710855204,0.0,-65.19149687827746,2.902080582940892,12,1.7999992370605469,-1.375,-3.4875011444091797,-4.275001525878906,9.049995422363295,1,0.05922862128435713,-2.3845864926407327,110.3000030517578,1.3750041723291133,111.1500015258789,1.0,112.0,0.05922862128435713
5143,2020-01-02,111.0500030517578,111.6500015258789,109.1999969482422,109.8000030517578,254763.0,0.019742897114358282,1.0000062280848914,-1.0869550795114675,76.15385789137618,72.93217524220438,-0.09133678054791972,-3.270009507020802,-4.95835766925633,-3.8528264757822086,10.895633407416119,2.75,2.69564733937338,2.5775028228759567,-3.077720484897256,8.23272613064917,-0.2501088310106496,5.405114476762563,-2.150001525878892,59.72228992135323,-9.660380745937054,2.827611653886609,1,-0.35000228881834516,-3.525001525878892,-5.437503814697251,-6.425003051757798,5.149993896484403,3,0.02341286269852061,-2.478256254436653,108.9000015258789,-2.3845864926407327,110.3000030517578,1.3750041723291133,111.1500015258789,0.02341286269852061
5144,2020-01-03,111.1500015258789,111.1500015258789,108.9499969482422,110.5,357493.0,0.000900481507186468,5.769228963461111,0.520001220703125,75.68628647748162,74.38290051033287,-0.04738894377821623,-3.0000777506058682,-4.967608968256684,-3.899547013841385,10.752642448655047,2.2000045776367045,3.04416454580182,2.345001220703125,-3.1050493778249972,7.795051819231247,-0.3800240785609361,5.070026519967186,1.3499984741210938,62.500026490964466,-9.230851614567406,2.725025299264062,1,-0.4500007629394531,-3.625,-4.725004196166992,-6.4500045776367045,4.75,4,0.010796193718115132,1.0000062280848914,111.0500030517578,-2.478256254436653,108.9000015258789,-2.3845864926407327,110.3000030517578,0.010796193718115132
5145,2020-01-06,109.3000030517578,110.5,108.3499984741211,110.4499969482422,342593.0,-0.01664416058231344,2.44000244140625,-1.7692172259587042,65.26317931058105,72.81223918579047,1.7166270743006748,-0.888472496291925,-3.1061295575908474,-1.9785448561409709,10.902824486948498,2.8000030517578125,3.213183636273172,0.30000267028806604,-4.910917143212302,5.510922483788434,-2.305457236462118,2.90546257703825,3.1289968872070517,28.787990881725566,-42.769021328458734,2.6054599067501845,1,1.1249961853027486,-1.775001525878892,-2.675004959106431,-4.600006103515597,6.349998474121108,0,0.043000885791527166,5.769228963461111,111.1500015258789,1.0000062280848914,111.0500030517578,-2.478256254436653,108.9000015258789,0.043000885791527166
5146,2020-01-07,109.3499984741211,111.3499984741211,109.3499984741211,109.75,420707.0,0.0004574146474600749,-8.999961853172863,0.3478292598784512,53.08057728869272,69.85885785363219,1.538390348113026,-0.7650437367364589,-2.9681298085852887,-1.9844675408276942,11.164075719607059,2.0499954223632955,3.2712338030893733,0.2149982452392578,-4.878144927705193,5.308141418183709,-2.3315733412329678,2.7615698317114834,2.91584140625001,30.303002279568503,-36.100626004309035,2.546571586472224,1,1.0750007629394531,-1.8249969482421875,-2.6125011444091797,-4.650001525878892,8.0,1,0.06127119040813089,2.44000244140625,109.3000030517578,5.769228963461111,111.1500015258789,1.0000062280848914,111.0500030517578,0.06127119040813089
5147,2020-01-08,109.0500030517578,110.0999984741211,108.4499969482422,109.3000030517578,506436.0,-0.002743442401000995,-1.2758450141011766,0.6249976158233039,50.704233423954825,66.54957297699279,1.6514936248858163,-0.26188894713904176,-2.4845848720420634,-1.66005852797133,11.376570184275131,1.650001525878892,3.1190514383064567,-0.2224971771240405,-5.138794469777963,4.693800115529882,-2.6806458234510018,2.235651469202921,3.0592031723633113,21.212240311833444,-41.81134993544288,2.45814864632696,1,1.3749961853027486,-1.525001525878892,-2.3125057220458842,-4.350006103515597,4.349998474121108,2,0.06510773292460414,-8.999961853172863,109.3499984741211,2.44000244140625,109.3000030517578,5.769228963461111,111.1500015258789,0.06510773292460414
5148,2020-01-09,109.0500030517578,110.5500030517578,108.8000030517578,110.3499984741211,446959.0,0.0,1.0588179855760298,5.199981689453182,43.850293997170056,62.64989921511995,1.3287639448382862,-0.02699685380012795,-2.340772108790105,-1.6154381499827224,10.56692452888349,1.75,2.7370618250790244,-0.37249717712403196,-5.052182670798217,4.307188316550153,-2.7123399239611246,1.9673455697130606,2.9088348623633067,23.333485921223485,-34.31046880672905,2.339842746837093,1,1.3749961853027486,-1.525001525878892,-2.5025062561035014,-4.350006103515597,5.899993896484403,3,0.08161388030645211,-1.2758450141011766,109.0500030517578,-8.999961853172863,109.3499984741211,2.44000244140625,109.3000030517578,0.08161388030645211
5149,2020-01-10,110.25,110.4000015258789,108.9499969482422,109.75,534909.0,0.011004098254565386,2.6249976158232684,-0.38461673895053955,46.15384013459058,59.94982084623607,-0.1626839388127479,-0.795212276830398,-3.3365259724655516,-2.8304458993588213,9.71352461621543,1.4500045776367045,2.3413206400345246,0.5274997711181584,-3.476509135018759,4.531508677255076,-1.4745046819502932,2.52950422418661,1.5644843365211045,63.33338419596354,9.664479460498391,2.0020044530684564,1,-0.25,-2.7249984741210938,-3.762502670288086,-5.550003051757798,4.900001525878906,4,0.05396822628791109,1.0588179855760298,109.0500030517578,-1.2758450141011766,109.0500030517578,-8.999961853172863,109.3499984741211,0.05396822628791109
5150,2020-01-13,111.9000015258789,111.9000015258789,110.4000015258789,110.4000015258789,485100.0,0.014966000234729382,1.0,3.0,53.125023416132706,58.36467852049237,-1.894317638309758,-1.971346691174631,-4.736333509586885,-4.446098068804417,8.497726074479472,1.6500015258789062,1.8819463037408752,1.8125011444091825,-1.4958423817976154,5.1208446706159805,0.15832938130579066,3.4666729075125744,-3.5500030517578125,100.0,48.91760647066607,1.6541717631033963,1,-1.7750015258789062,-4.375,-5.412504196166992,-7.2000045776367045,2.0499954223632955,0,0.035746201478602524,2.6249976158232684,110.25,1.0588179855760298,109.0500030517578,-1.2758450141011766,109.0500030517578,0.035746201478602524
5151,2020-01-14,114.25,115.5500030517578,111.0999984741211,112.4000015258789,758149.0,0.021000879732585354,1.0000000000000064,1.2333323160807292,60.82091230571353,58.31535602729925,-4.051101937713469,-3.782836592218416,-6.84880548803315,-6.734959570851288,8.723349839087145,4.4500045776367045,1.5135565923341971,3.6974994659423857,0.8469276331959605,6.548071298688811,2.272213549569173,5.122785382315598,-5.829001464843756,81.6901136026616,32.56291409664685,1.4252859163732121,1,-2.299999237060547,-5.199996948242202,-7.762502670288086,-9.550003051757798,1.0500030517577983,1,0.012253842677277138,1.0,111.9000015258789,2.6249976158232684,110.25,1.0588179855760298,109.0500030517578,0.012253842677277138
5152,2020-01-15,114.9000015258789,115.4000015258789,113.5500030517578,114.0500030517578,631129.0,0.00568929125495754,1.0000000000000153,0.45945901362158115,60.82091230571353,56.611695406670066,-4.202429291778145,-4.157701030104306,-7.3052465238455255,-7.3329957749274115,9.883882267325154,1.849998474121108,1.345270348826773,4.037500762939459,0.7242307475677876,7.35077077831113,2.380865755253623,5.694135770625294,-6.193842810058598,90.37034776475716,44.962424454200054,1.656635007685835,1,-2.950000762939453,-5.849998474121108,-8.250003814697266,-10.200004577636705,-1.5500030517578125,2,0.0213228626258144,1.0000000000000064,114.25,1.0,111.9000015258789,2.6249976158232684,110.25,0.0213228626258144
5153,2020-01-16,114.8000030517578,115.6999969482422,113.8000030517578,115.4000015258789,438189.0,-0.0008703087275293564,2.16668468067518,-0.7058818249544528,60.37039339463218,54.909929508575686,-3.927579996354268,-3.7871974191610747,-6.999187523906826,-7.189069477402953,10.3960832183537,1.8999938964844034,1.2729861923718175,3.6425022125244055,0.02801756428125657,7.2569868607675545,1.835259888402831,5.44974453664598,-5.820090562499985,86.66675708911995,45.01982787450368,1.8072423241215712,1,-2.7750053405761577,-5.675003051757798,-8.062503814697251,-10.100006103515597,-1.4500045776367045,3,-0.012195134918661088,1.0000000000000153,114.9000015258789,1.0000000000000064,114.25,1.0,111.9000015258789,-0.012195134918661088
5154,2020-01-17,116.4000015258789,117.1500015258789,115.1999969482422,115.4000015258789,464152.0,0.013937268567839167,-1.7857026081459966,-1.6666709052299238,68.4210723567197,55.26080651370221,-5.257423805922812,-5.1636334853373,-8.399298760715482,-8.718624818042315,11.068485025648078,2.349998474121108,1.4365675804417037,4.932500457763666,0.6601568767174371,9.204844038809895,2.7963286672405587,7.068672248286774,-7.016883969082031,88.88888888888889,43.7504097792113,2.1361717905231115,1,-3.6000022888183594,-6.549999237060547,-9.78750228881836,-11.700004577636705,-5.9500045776367045,4,-0.01245708383701638,2.16668468067518,114.8000030517578,1.0000000000000153,114.9000015258789,1.0000000000000064,114.25,-0.01245708383701638
5155,2020-01-20,117.0,117.0,115.6500015258789,116.5500030517578,296835.0,0.005154625998760709,5.000033908650097,0.4499969482422017,73.92858660952601,57.57725199379479,-5.196814169354397,-5.577015997462638,-8.796376201284602,-9.262338289615656,11.457817694040147,1.3499984741210938,1.2295248448528469,5.232498931884763,0.3058505433216965,10.159147320447829,2.7691747376032225,7.695823126166303,-6.995531725676557,97.52063718653294,45.27173703964653,2.463324194281534,1,-4.200000762939453,-7.149997711181641,-10.375001907348633,-12.300003051757798,-9.050003051757798,0,-0.015811952770265814,-1.7857026081459966,116.4000015258789,2.16668468067518,114.8000030517578,1.0000000000000153,114.9000015258789,-0.015811952770265814
5156,2020-01-21,117.5500030517578,117.8499984741211,115.1500015258789,116.9000015258789,414296.0,0.004700880784254791,3.320021484506131,1.444457631141627,82.88977398982917,61.153423167780836,-4.98561428089134,-5.930985232376727,-9.150614298832423,-9.777834095040546,11.852805849791595,2.6999969482421875,1.0525095913356495,5.465001678466777,-0.08648925499649351,11.016492611930047,2.6892562117351417,8.240747145198412,-6.973892117309916,93.0233548435171,32.753986086659815,2.775745466731636,1,-4.225002288818345,-6.4500045776367045,-11.487503051757798,-12.850006103515597,-10.550003051757798,1,-0.030625316971965466,5.000033908650097,117.0,-1.7857026081459966,116.4000015258789,2.16668468067518,114.8000030517578,-0.030625316971965466
5157,2020-01-22,117.6999969482422,118.3000030517578,116.75,117.6999969482422,409139.0,0.0012760007876677637,1.583312140786427,0.0,79.82065756611567,65.15013023099701,-4.223742630297011,-5.882457890866277,-9.102287792567537,-9.877727755407022,12.186218467319222,1.5500030517577983,1.1780978213055562,5.297495651245129,-0.7785542608780389,11.373545563368296,2.2594706951835377,8.33552060730672,-6.396497259827001,86.66653103298674,25.240379593074493,3.038024956061587,1,-4.074996948242202,-6.149993896484403,-11.912496566772475,-13.0,-15.25,2,-0.02039077280129231,3.320021484506131,117.5500030517578,5.000033908650097,117.0,-1.7857026081459966,116.4000015258789,-0.02039077280129231
5158,2020-01-23,118.4499969482422,118.5999984741211,116.9000015258789,117.0999984741211,565884.0,0.00637213270557524,1.0606004559137001,100.0,80.93223599179366,69.0143964373529,-3.9114618607498244,-6.455437880521842,-9.63310390692753,-10.572757678385003,12.570915528581633,1.6999969482421875,1.5930514748304319,5.724995803833025,-0.9192322470953656,12.369223854761415,2.4028817783688368,9.047109829297213,-6.306916856225882,95.6521258386817,32.94236134640889,3.322114025464195,1,-3.9499969482422017,-4.974998474121108,-12.199996948242202,-13.75,-19.229995727539077,3,-0.043056130059248576,1.583312140786427,117.6999969482422,3.320021484506131,117.5500030517578,5.000033908650097,117.0,-0.043056130059248576
5159,2020-01-24,119.0500030517578,120.9000015258789,118.3499984741211,119.8000030517578,457708.0,0.005065480109533338,-1.37208576112648,-0.5555561834899657,96.20858427200281,73.80145875467181,-3.4999738498371045,-6.851473181591231,-10.007270641903858,-11.109754844397955,13.205364189309932,2.5500030517578125,2.136317304030328,5.972501754760728,-1.2340345427170831,13.179038052238539,2.3692336060218224,9.575769903499634,-6.002954386246813,67.82611349354595,0.791373348109687,3.603268148738905,1,-3.0500030517577983,-4.425003051757798,-12.325002670288072,-14.350006103515597,-23.530006408691392,4,-0.047879079643186495,1.0606004559137001,118.4499969482422,1.583312140786427,117.6999969482422,3.320021484506131,117.5500030517578,-0.047879079643186495
5160,2020-01-27,117.9499969482422,118.9000015258789,116.5,118.1999969482422,815329.0,-0.009239866235344452,1.9090766171915237,0.3333333333333333,87.06896381627628,76.71790892251211,-1.6221075209827944,-5.497782118129436,-8.69438675568425,-10.043509305020393,14.235733051383598,2.5500030517577983,2.8034033808312415,4.532495880126973,-2.9282963354510514,11.993288095704997,0.8020997723379537,8.262891987915992,-3.6464758250723435,48.69557256283992,-22.0359786956813,3.7303961077890144,1,-0.7249946594238423,-3.3249969482422017,-11.199996948242202,-13.25,-22.489997863769545,0,-0.06358626701186842,-1.37208576112648,119.0500030517578,1.0606004559137001,118.4499969482422,1.583312140786427,117.6999969482422,-0.06358626701186842
5161,2020-01-28,116.9000015258789,118.4499969482422,116.5500030517578,117.9000015258789,706830.0,-0.008902038571684256,-1.2352909497266837,4.0,81.78137426725374,79.04684914046103,-0.17509087847493277,-4.14025196784003,-7.4683396886137245,-9.032126172359824,15.534455919639074,1.8999938964844034,3.398814931394355,3.152500534057623,-4.311550346664632,10.616551414779877,-0.5795249063035044,6.88452597441875,-1.541043538275602,9.090940617321841,-65.09940680986978,3.7320254403611277,1,0.4500007629394531,-2.2750015258789062,-9.849998474121108,-12.025001525878906,-21.23999786376953,1,-0.07656120154673718,1.9090766171915237,117.9499969482422,-1.37208576112648,119.0500030517578,1.0606004559137001,118.4499969482422,-0.07656120154673718
5162,2020-01-29,115.3499984741211,117.5999984741211,115.3499984741211,117.0500030517578,648832.0,-0.013259221826568357,-1.6470516957405654,1.7000045776367045,72.66185154956283,80.4125667132311,1.6153257973183486,-2.194782909924726,-5.787292286155861,-7.502198091762182,16.832300574629468,2.25,3.7969836220085256,1.2799976348876925,-5.852166544516649,8.412161814292034,-2.2860844548144854,4.84607972458987,5.5500030517578125,0.0,-77.29292895285148,3.566082089702171,1,2.6750030517578125,-0.7249984741210938,-8.14999771118164,-10.325000762939453,-21.62999725341797,2,-0.07238837091094041,-1.2352909497266837,116.9000015258789,1.9090766171915237,117.9499969482422,-1.37208576112648,119.0500030517578,-0.07238837091094041
5163,2020-01-30,113.6500015258789,114.5500030517578,112.9499969482422,114.3000030517578,713412.0,-0.014737728398180994,1.78261561834504,0.3823528091803757,61.80555960278409,79.67750974057158,3.503466954235904,-0.3056860254046967,-3.9894222101950163,-5.804422808809264,17.853837025153755,2.400001525878892,3.8696332412848164,-0.5499992370605469,-7.543829617782748,6.443831143661654,-4.04691442742164,2.9469159533005467,7.138999938964844,8.805083956879868,-67.35152839143852,3.4969151903610993,1,3.2749977111816406,0.9749984741210938,-6.275001525878906,-8.450004577636705,-22.56999969482422,3,-0.09854821317434281,-1.6470516957405654,115.3499984741211,-1.2352909497266837,116.9000015258789,1.9090766171915237,117.9499969482422,-0.09854821317434281
5164,2020-01-31,112.3499984741211,115.0,112.3499984741211,114.0500030517578,607869.0,-0.011438654063385956,-2.117640459019042,2.615385518269458,51.6014122793585,77.1967125927752,4.658446948970891,1.1476688596311817,-2.599798510530178,-4.505441572746477,18.959032108592353,2.6500015258789062,3.869041720486578,-1.9100021362304744,-8.813668814342591,4.9936645418816425,-5.36183547528654,1.5418312028255912,8.125442810058601,0.0,-70.11922208085355,3.4518333390560594,1,4.275001525878906,2.2750015258789062,-4.974998474121094,-7.150001525878892,-27.30999755859375,4,-0.11686691082993073,1.78261561834504,113.6500015258789,-1.6470516957405654,115.3499984741211,-1.2352909497266837,116.9000015258789,-0.11686691082993073
5165,2020-02-03,114.0,114.5999984741211,112.6500015258789,112.8000030517578,406576.0,0.014686262112046045,-1.5999959309895833,-0.7058786570506778,49.06367084006739,73.43825668724612,2.836423391117094,-0.13930926170850455,-4.166560626737834,-6.1357035324185745,19.839525539606,2.25,3.9273039549268987,-0.4950004577636662,-6.996003466728567,6.0060025512012345,-3.7455019622461094,2.755501046718777,5.987914715576181,27.049212108477448,-39.887653786335804,3.2505015044824486,2,2.625,0.625,-6.17500114440918,-8.800003051757798,-31.05999755859375,0,-0.16210529260468065,-2.117640459019042,112.3499984741211,1.78261561834504,113.6500015258789,-1.6470516957405654,115.3499984741211,-0.16210529260468065
5166,2020-02-04,116.0500030517578,116.1999969482422,114.8000030517578,114.9499969482422,387843.0,0.017982482910156028,1.0,0.9166740841524011,53.898308240828,70.55799565110303,0.6160538570517673,-1.7514248202937068,-6.0852203915605685,-8.140273898206289,21.144498948384648,2.1999969482422017,3.7651569557602897,1.2200023651122933,-4.840255144977235,7.280259875201821,-1.8101263899324636,4.25013112015705,3.4796366893310733,70.47627766927056,6.234933052381706,3.030128755044762,2,0.5749969482422017,-1.4250030517577983,-7.962501525878892,-10.700004577636705,-34.35000610351561,1,-0.17742355386326092,-1.5999959309895833,114.0,-2.117640459019042,112.3499984741211,1.78261561834504,113.6500015258789,-0.17742355386326092
5167,2020-02-05,116.1500015258789,117.4499969482422,115.8000030517578,116.25,482695.0,0.0008616843730413493,-3.125008344697942,-0.09090719933416798,54.576263646910824,67.62955427944938,0.3051571357410694,-1.3620703791492446,-6.074184014513264,-8.184216693637936,22.52505115213416,1.6499938964844034,3.4601351708480053,0.9650009155273409,-4.469110754682461,6.399112585737143,-1.75205491957756,3.682056750632242,2.948859739191903,74.50988605271444,12.563842781310584,2.7170558351049023,2,0.47499847412109375,-1.5250015258789062,-7.162500381469727,-10.800003051757812,-43.93000030517578,2,-0.17640979418501546,1.0,116.0500030517578,-1.5999959309895833,114.0,-2.117640459019042,112.3499984741211,-0.17640979418501546
5168,2020-02-06,117.9499969482422,118.4000015258789,115.9000015258789,117.3499984741211,412710.0,0.015497162279091814,2.333316379209497,-6.000076295109626,55.18392959117179,63.0712593149126,-1.758105579395334,-2.594115077458497,-7.780236584910412,-9.95544164471822,24.33825144804393,2.5,3.0184272137518633,2.3199966430664176,-2.4109089328070468,7.050902218939882,-0.045456144870314574,4.68544943100315,0.7439325493716211,92.56191155959903,32.61846248779191,2.3654527879367304,2,-2.3249969482422017,-3.3249969482422017,-8.837495803833022,-12.599998474121108,-48.14999389648439,3,-0.20542599707036424,-3.125008344697942,116.1500015258789,1.0,116.0500030517578,-1.5999959309895833,114.0,-0.20542599707036424
5169,2020-02-07,116.1999969482422,117.9000015258789,115.9000015258789,117.5500030517578,396660.0,-0.014836795636102629,-1.0512852615517039,-2.2500158946122615,47.51551941466932,58.6764321591785,-0.5083523584504235,-0.3957933118407624,-5.8869924026214875,-8.157814338127949,26.249439341012486,2.0499954223632955,2.6242586588069656,0.2724967956543054,-3.725459014964912,4.270452606273523,-1.7264811096553103,2.271474700963921,2.2000045776367045,61.73905082370948,6.278336538056045,1.9989779053096113,2,-0.7999992370605611,-1.5749969482422017,-7.087495803833022,-10.849998474121108,-53.53999710083009,4,-0.2161789653779118,2.333316379209497,117.9499969482422,-3.125008344697942,116.1500015258789,1.0,116.0500030517578,-0.2161789653779118
5170,2020-02-10,115.9000015258789,116.0999984741211,115.1500015258789,115.9000015258789,294365.0,-0.00258171626714343,3.7500572213321126,-0.0,44.79494736679971,54.56682917023916,-0.591982733802368,0.23108493682198628,-5.473299564434583,-7.794686991210824,27.470070239249623,1.0499954223632955,2.0955599772728846,-0.2274986267089787,-3.7489322952363295,3.293935041818372,-1.9882154609726541,1.5332182075546967,2.5,30.555526121150873,-19.321235441997604,1.7607168342636785,2,-0.5250015258789062,-1.2750015258789062,-6.787500381469727,-10.550003051757812,-57.620002746582024,0,-0.2662640224682046,-1.0512852615517039,116.1999969482422,2.333316379209497,117.9499969482422,-3.125008344697942,116.1500015258789,-0.2662640224682046
5171,2020-02-11,115.6500015258789,116.3499984741211,114.5999984741211,115.9000015258789,525305.0,-0.0021570318956740664,2.0434944139267044,-100.0,43.57368390590443,51.33481054316601,-0.6011604497285532,0.6233044434204089,-5.063417842871161,-7.475182708496703,27.18102009875717,1.75,1.3190070687961395,-0.5474987030029297,-3.965942471449509,2.8709450654436495,-2.2567205872262264,1.161723181220367,2.38699981689453,27.631637065978147,-16.86478076714895,1.7092218842232896,2,-0.27500152587890625,-0.9750022888183594,-6.67500114440918,-10.300003051757812,-58.230003356933594,1,-0.2828361318884476,3.7500572213321126,115.9000015258789,-1.0512852615517039,116.1999969482422,2.333316379209497,117.9499969482422,-0.2828361318884476
5172,2020-02-12,117.3499984741211,117.5999984741211,114.6999969482422,115.0500030517578,519836.0,0.014699497845330978,1.0714330478663445,-9.199981689453182,46.74556693845061,49.66147802490673,-2.2212061147704674,-0.9314918927514668,-6.483768778435305,-9.080713895283878,27.048907261856215,2.900001525878892,0.6914538748009136,1.0299983978271428,-2.368204675603934,4.42820147125822,-0.6691031388884028,2.7290999345426883,0.34578269653320604,72.36836293402186,32.92413255595071,1.6991015367155393,2,-1.9749984741210938,-2.674999237060547,-8.374998092651367,-12.0,-58.16999816894531,2,-0.3037920919422995,2.0434944139267044,115.6500015258789,3.7500572213321126,115.9000015258789,-1.0512852615517039,116.1999969482422,-0.3037920919422995
5173,2020-02-13,113.4000015258789,116.1999969482422,111.5,115.8000030517578,1016872.0,-0.03365996591055154,1.9375078976417768,-1.0434810011112274,36.0493736924061,47.933473737467565,1.8881590775660158,3.065407740638733,-2.2942594321688716,-5.069438267273085,26.25527606385899,5.849998474121094,0.054524968647371,-2.8499984741210938,-6.432704742484731,0.7327077942425433,-4.641351608302912,-1.0586453399392752,4.1999969482421875,29.687516763802346,-5.911860548341441,1.7913531341818196,2,1.5499992370605469,1.4500007629394531,-4.42500114440918,-8.050003051757812,-47.3000030517578,3,-0.363139327610839,1.0714330478663445,117.3499984741211,2.0434944139267044,115.6500015258789,3.7500572213321126,115.9000015258789,-0.363139327610839
5174,2020-02-14,114.9499969482422,116.1500015258789,113.6500015258789,113.6999969482422,571922.0,0.013668389784012192,-2.703728821222216,-0.5208330021966315,42.75361677849086,47.23235661951462,0.8333995706546062,1.4769350025409977,-3.5866288848355765,-6.534149290627894,24.931655225213127,2.75,-0.36293603374215877,-1.2275028228759624,-4.855822915195716,2.4008172694437917,-3.0416628690358323,0.5866572232839076,2.650001525878892,56.55734116784821,21.68036097277607,1.8141600461598766,2,3.8146972514141453e-06,-0.024997711181654836,-5.974996566772475,-8.77999877929689,-50.56999969482423,4,-0.3927794266650898,1.9375078976417768,113.4000015258789,1.0714330478663445,117.3499984741211,2.0434944139267044,115.6500015258789,-0.3927794266650898
5175,2020-02-17,115.1500015258789,115.5,114.3000030517578,115.0,370324.0,0.0017399267763944515,1.8235272998178251,0.120001220703125,45.59193751350039,46.309426538700436,0.9093004157047488,1.1923597716711072,-3.5503859108819427,-6.689153596809518,23.536504271726432,1.1999969482422017,-0.4750585455683023,-0.9349983215332003,-4.569351317983092,2.699354674916691,-2.752174819758153,0.8821781766917525,1.9619970703125063,59.83610555582655,20.80106901801686,1.817176498224947,2,-0.20000076293945312,0.5,-6.387500762939453,-8.72500228881836,-43.19000244140625,0,-0.4558402169597032,-2.703728821222216,114.9499969482422,1.9375078976417768,113.4000015258789,1.0714330478663445,117.3499984741211,-0.4558402169597032
5176,2020-02-18,113.9499969482422,114.5500030517578,112.5500030517578,114.5,647755.0,-0.010421229368086538,5.153759477922286,-3.666649712628968,46.410251093253585,45.402091810516296,1.9892872670528732,2.2227963078375694,-2.163504428326405,-5.4810073492686655,21.98752566511466,2.599998474121108,-0.3208979694561265,-1.9550025939941236,-5.640092863024179,1.7300876750359322,-3.7975477285091586,-0.11245745947908858,2.713041760253901,40.163894444173685,-3.651473607413358,1.8425451345150294,2,1.0000038146972514,2.0500030517577983,-5.124996185302749,-7.524997711181655,-41.40999603271486,1,-0.48854760561539523,1.8235272998178251,115.1500015258789,-2.703728821222216,114.9499969482422,1.9375078976417768,113.4000015258789,-0.48854760561539523
5177,2020-02-19,115.3000030517578,116.0,113.8000030517578,114.1999969482422,457260.0,0.011847355328397091,-1.3157937005091436,-2.0,54.308097635525286,45.3047771487778,0.5654971658637606,0.7207214601979359,-3.295810217904389,-6.785399706633669,19.981673609873706,2.1999969482422017,-0.19422790631516307,-0.4849967956543111,-4.079158301340456,3.109164710031834,-2.2820775484973836,1.3120839571887615,0.9499925600586181,80.85118125829845,31.260275958373057,1.797080752843072,2,-0.6000022888183452,0.8999977111816548,-4.8000011444091655,-7.350002288818345,-36.10000610351561,2,-0.5019948252458444,5.153759477922286,113.9499969482422,1.8235272998178251,115.1500015258789,-2.703728821222216,114.9499969482422,-0.5019948252458444
5178,2020-02-20,113.3499984741211,115.5500030517578,113.3499984741211,114.8000030517578,596919.0,-0.016912441682775614,-2.0344794927783867,-1.3181786655569638,52.52525213603748,45.86141411781872,2.0052447705668186,2.3916791925245917,-1.138216560741938,-4.793472316378882,17.8402424578403,2.2000045776367045,-0.35350110805975987,-2.180001449584964,-5.700976444077185,1.340973544907257,-3.9404889468310813,-0.41951395233884625,2.6500015258789062,22.2221044846027,-32.25201219752485,1.7604874972461135,2,1.2000007629394531,2.8500022888183594,-2.849996566772461,-5.0749969482421875,-35.349998474121094,3,-0.4779002990574618,-1.3157937005091436,115.3000030517578,5.153759477922286,113.9499969482422,1.8235272998178251,115.1500015258789,-0.4779002990574618
5179,2020-02-21,113.3499984741211,114.5500030517578,112.1500015258789,113.6500015258789,541759.0,0.0,1.2857090956650807,0.20689800320959925,48.209362338201146,46.24079355908554,1.7416063862883817,2.047742822776854,-0.8683190877297875,-4.701625758411566,15.102247445569814,2.400001525878892,-0.5478407569097499,-1.8950012207031222,-5.127223530041718,1.3372210886354736,-3.51111237537242,-0.27889006603382427,2.6500015258789062,31.168764255578875,-25.66839480546172,1.6161111546693012,2,1.2000007629394531,2.8500022888183594,-2.7749996185302734,-4.424999237060547,-35.349998474121094,4,-0.4168504687786795,-2.0344794927783867,113.3499984741211,-1.3157937005091436,115.3000030517578,5.153759477922286,113.9499969482422,-0.4168504687786795
5180,2020-02-24,110.4499969482422,111.8499984741211,108.75,111.8499984741211,909043.0,-0.025584486677703744,3.4285644219922506,4.666624281572609,35.26314183285368,45.31739999541323,4.232295894946944,4.5925143576252765,2.2621631180890773,-1.737683959109276,13.852338511067433,4.599998474121094,-0.9914307482012816,-4.420002746582014,-8.047007635915051,-0.7929978572489773,-6.2335051912485255,-2.606500301915503,5.190003051757799,23.448233768857953,-30.355675032094787,1.8135024446665158,2,2.725002288818345,4.375003814697251,0.8750038146972514,-0.5999946594238423,-33.4499969482422,0,-0.4171118240629108,1.2857090956650807,113.3499984741211,-2.0344794927783867,113.3499984741211,-1.3157937005091436,115.3000030517578,-0.4171118240629108
5181,2020-02-25,107.9499969482422,111.3000030517578,107.9000015258789,110.9499969482422,862095.0,-0.022634676949529697,-1.1935558497939764,2.142854807330772,30.841112165995654,43.550238354029354,6.174500780149671,6.732818322500194,4.9570623687496465,0.8035862118533288,12.623139083269669,3.400001525878892,-1.2610001154697699,-6.472502517700178,-11.112090355588862,-1.8329146798114948,-8.79229643664452,-4.1527085987558365,7.001003051757792,0.61722755285729,-48.47862252409273,2.319793918944343,2,4.100002288818345,6.4500045776367045,3.3750038146972514,1.9000053405761577,-34.32999420166017,1,-0.333395079955633,3.4285644219922506,110.4499969482422,1.2857090956650807,113.3499984741211,-2.0344794927783867,113.3499984741211,-0.333395079955633
5182,2020-02-26,107.0,107.9499969482422,104.6999969482422,107.4000015258789,832619.0,-0.008800342520599469,3.3333553739184456,0.1333338419596354,23.35767561527058,42.14004967879207,6.148539843227667,7.404829316641013,5.974045716336235,1.7769743603698487,12.356031184326778,3.25,-1.5163180534994467,-7.004999542236334,-12.680330330405269,-1.3296687540673986,-9.842664936320801,-4.167334148151866,7.104880183105465,21.19817288409226,-21.474211976160966,2.837665394084464,2,3.424999237060547,5.799999237060547,5.212499618530273,3.200000762939453,-36.69999694824219,2,-0.3220560662100248,-1.1935558497939764,107.9499969482422,3.4285644219922506,110.4499969482422,1.2857090956650807,113.3499984741211,-0.3220560662100248
5183,2020-02-27,102.4499969482422,105.6999969482422,101.6999969482422,105.6999969482422,1072719.0,-0.04252339300708219,1.4615384615384615,8.124969005702951,20.556752878257697,39.67373146765505,10.037488052870756,11.671118367354907,10.533097117097654,6.362469220006787,13.563892835469831,5.300003051757798,-1.885004833463114,-10.995002365112285,-18.67429247917265,-3.31571225105192,-14.834647422142467,-7.1553573080821025,10.338199581982408,5.8365731032206245,-33.00198653413299,3.8396450570301797,2,6.400001525878892,8.850002288818345,10.137504577636705,7.975006103515597,-34.93000030517581,3,-0.22693997747746086,3.3333553739184456,107.0,-1.1935558497939764,107.9499969482422,3.4285644219922506,110.4499969482422,-0.22693997747746086
5184,2020-02-28,99.22000122070312,100.0500030517578,97.0199966430664,99.0,1493667.0,-0.03152753366279626,2.2234027011233373,-0.06769268329326923,18.264847341020143,36.63738811515724,12.070919062501332,14.616402543360408,13.692885768584404,9.593567658962954,15.386577046019495,5.4300003051757955,-2.5920539403002323,-13.568498229980463,-23.543691794859598,-3.5933046651013285,-18.55609501242003,-8.580901447540896,11.794083376404302,14.83482337156433,-24.016633323631194,4.987596782439569,2,7.289997100830078,9.739997863769531,14.767498016357422,11.354999542236328,-29.559997558593736,4,-0.21386818141134412,1.4615384615384615,102.4499969482422,3.3333553739184456,107.0,-1.1935558497939764,107.9499969482422,-0.21386818141134412
5185,2020-03-02,95.5199966430664,100.6999969482422,95.08000183105469,100.0,1450131.0,-0.03729091445389621,-1.0970158495185416,-20.363538632265225,16.145312068553082,33.27461711241274,14.18531598188386,17.772131674583136,17.252450940628165,13.239639808890331,17.398513780073436,5.619995117187514,-2.8890360950235845,-16.34450263977051,-28.929407892550728,-3.7595973869902934,-22.636955266160612,-10.05205001338041,12.97515212231363,2.7126681806294317,-36.006537165679454,6.292452626390105,3,10.020004272460938,11.47000503540039,19.792503356933594,16.205005645751953,-20.139999389648438,0,-0.18341705672932673,2.2234027011233373,99.22000122070312,1.4615384615384615,102.4499969482422,3.3333553739184456,107.0,-0.18341705672932673
5186,2020-03-03,95.45999908447266,98.5199966430664,95.44000244140624,97.4000015258789,1221672.0,-0.0006281151664813134,-2.1111119673861642,0.4330359347619137,11.035973028512501,28.466603267189107,12.680136093572159,17.08652117939451,17.161968874605037,13.200898865253748,18.84959917890557,3.0799942016601705,-3.5462234397862176,-15.375,-29.7584408652652,-0.9915591347347998,-22.566720432632593,-8.183279567367407,10.352120294042308,2.952582731834087,-30.208575365871685,7.191720432632599,3,9.855003356933594,11.305000305175781,20.465002059936523,16.265003204345703,-18.29999542236328,1,-0.19337941820151683,-1.0970158495185416,95.5199966430664,2.2234027011233373,99.22000122070312,1.4615384615384615,102.4499969482422,-0.19337941820151683
5187,2020-03-04,95.66000366210938,96.73999786376952,94.5999984741211,95.45999908447266,790980.0,0.0020951663477362104,-1.2291592988925342,-0.103095013371087,13.557962508169226,24.136904419648193,10.50604208838432,16.098108469628244,16.80587044178172,12.931057184080956,19.947682832122563,2.1399993896484233,-4.392442670059552,-14.150495529174805,-29.802872159447077,1.5018811010974673,-21.97668384431094,-6.324307214038669,8.005692206913537,9.549597600933112,-23.05743271428082,7.826188315136138,3,8.914997100830078,10.839996337890625,20.327497482299805,16.064998626708984,-14.660003662109375,2,-0.2303993317141939,-2.1111119673861642,95.45999908447266,-1.0970158495185416,95.5199966430664,2.2234027011233373,99.22000122070312,-0.2303993317141939
5188,2020-03-05,93.72000122070312,96.26000213623048,93.0999984741211,96.26000213623048,653168.0,-0.020280183641417482,1.4881909630755294,-12.699713904253361,7.076479585760865,19.56658411382149,10.469701511407095,17.001460571508062,18.54306301507782,14.762886804391101,20.83847663679826,3.160003662109389,-5.329537886452641,-14.878998184204107,-31.593525832447085,1.8355294640388706,-23.236262008325596,-6.521734360082618,8.132555169339426,8.157932513976336,-20.534725263002215,8.357263824121487,3,8.754997253417969,12.029998779296875,22.604999542236328,18.005001068115234,-11.720001220703125,3,-0.24989327639671155,-1.2291592988925342,95.66000366210938,-2.1111119673861642,95.45999908447266,-1.0970158495185416,95.5199966430664,-0.24989327639671155
5189,2020-03-06,91.08000183105469,92.68000030517578,89.5199966430664,92.1999969482422,898530.0,-0.028169007205105068,2.0384623849172874,0.4409428005875264,5.7048563852534215,16.282330175199238,10.74884714023311,18.617573327694515,20.945394012914434,17.28145709445475,21.919263626827274,4.200004577636719,-6.757579806987621,-16.262997817993167,-34.29584923450767,1.7698535985213368,-25.279423526250426,-7.246572109735908,9.022042975803572,13.95353439539778,-10.353562772657748,9.016425708257254,3,9.329998016357422,12.879997253417969,24.694997787475586,20.645000457763672,-14.060005187988281,4,-0.25867374521676023,1.4881909630755294,93.72000122070312,-1.2291592988925342,95.66000366210938,-2.1111119673861642,95.45999908447266,-0.25867374521676023
5190,2020-03-09,85.04000091552734,86.22000122070312,83.27999877929688,85.94000244140625,1681690.0,-0.06631533590360494,3.027403130143966,0.803576294277919,4.842267537766119,13.393569660951513,14.310265931758948,23.428258298717168,26.70004317463963,23.18123766675842,23.67141282339703,7.8000030517578125,-8.31164837442418,-20.759998703002935,-40.871305855169425,-0.6486915508364461,-30.81565227908618,-10.70434512691969,12.94563425857254,11.548572066499894,-10.308562007117906,10.055653576083241,3,10.574996948242188,15.799999237060547,30.584999084472656,26.685001373291016,-5.760002136230469,0,-0.18085603348823276,2.0384623849172874,91.08000183105469,1.4881909630755294,93.72000122070312,-1.2291592988925342,95.66000366210938,-0.18085603348823276
5191,2020-03-10,82.94000244140625,87.0199966430664,82.69999694824219,86.08000183105469,1408996.0,-0.024694243315061648,-1.386733321811997,3.4888822955961514,0.6105144017587634,10.866107303894644,13.957267982750977,24.19241603403873,28.51180657794282,25.121792386667664,25.70520925765415,4.319999694824219,-9.99936815404105,-21.224497222900396,-43.19704918814135,0.7480547423405568,-32.210773205520866,-10.238221240279927,12.104505453733026,1.7094407230318056,-12.161324700368413,10.986275982620475,3,11.259994506835938,17.609996795654297,32.68499755859375,28.78499984741211,-2.6399993896484375,1,-0.09115028894928134,3.027403130143966,85.04000091552734,2.0384623849172874,91.08000183105469,1.4881909630755294,93.72000122070312,-0.09115028894928134
5192,2020-03-11,81.69999694824219,85.41999816894531,81.69999694824219,83.9000015258789,1376938.0,-0.014950632465197677,-2.381812254862862,0.7006385367110014,0.6240390358257741,8.65136132140221,12.550920723456827,23.847337530457665,29.488358384084776,26.204701805063607,27.383894803025644,3.720001220703125,-11.380067406169047,-20.682002639770502,-43.89958813614291,2.5355828566019056,-32.290795387956706,-9.073209891584298,10.875608757517668,0.0,-12.285028494498777,11.6087927481862,3,9.5,18.35000228881836,33.92500305175781,30.025005340576172,-0.45999908447265625,2,-0.05556907534536315,-1.386733321811997,82.94000244140625,3.027403130143966,85.04000091552734,2.0384623849172874,91.08000183105469,-0.05556907534536315
5193,2020-03-12,72.22000122070312,77.66000366210938,72.22000122070312,76.0,2226747.0,-0.11603422376557415,-1.8783090995696858,1.718177688228909,0.48159052919112355,6.675443897865653,19.323958786639366,31.709827441682137,38.51999862211996,35.49802510069367,30.942571841972168,9.479995727539062,-12.828150014260203,-28.102998352050776,-54.31700613771068,-1.8889905663908735,-41.21000224488073,-14.995994459220825,18.18048273355319,0.0,-9.487554377426548,13.107003892829955,3,14.239997863769531,23.09000015258789,43.404998779296875,39.505001068115234,6.6999969482421875,3,0.12157295251858757,-2.381812254862862,81.69999694824219,-1.386733321811997,82.94000244140625,3.027403130143966,85.04000091552734,0.12157295251858757
5194,2020-03-13,69.80000305175781,75.36000061035156,68.95999908447266,74.13999938964844,2121378.0,-0.03350869742510576,-1.1262448450929847,1.1481475501158538,0.48722183378291106,4.935656094002301,19.145180019692916,32.22611859592692,40.45105284955187,37.739334254120905,34.749419284207214,6.400001525878906,-14.296617178300693,-28.26549682617187,-56.84541482849289,0.3144211761491533,-42.55545582733238,-13.975537825011358,16.96438435578787,4.651185386708122,-2.9436003561332953,14.28995900116051,3,13.939994812011719,23.62999725341797,45.32499694824219,41.92499923706055,10.5,4,0.174785048923217,-1.8783090995696858,72.22000122070312,-2.381812254862862,81.69999694824219,-1.386733321811997,82.94000244140625,0.174785048923217
5195,2020-03-16,62.65999984741211,64.94000244140625,57.7599983215332,64.94000244140625,1905383.0,-0.10229230504547793,5.298242062343459,0.5253466631039356,0.4377425043797274,3.7580749246542147,23.617431619611466,37.13606024309121,47.068703791286424,44.62777638568386,38.907392869467685,12.04000473022461,-15.629449022034436,-32.780999946594235,-64.24949667079215,-1.312503222396309,-48.5152483086932,-17.04675158449527,20.543509895518966,16.74641765879004,7.9274331389545445,15.734248362098963,3,14.589998245239258,25.01999855041504,52.35249900817871,49.06500244140625,17.799999237060547,0,0.22917326572970564,-1.1262448450929847,69.80000305175781,-1.8783090995696858,72.22000122070312,-2.381812254862862,81.69999694824219,0.22917326572970564
5196,2020-03-17,58.27999877929688,65.55999755859375,53.959999084472656,64.45999908447266,1368457.0,-0.06990107051996941,1.7684969632632697,2.7105233658307215,0.40717535706086494,2.2968763523088414,24.774079130392188,39.13819785672475,50.86307508112167,48.81521390259319,42.76097675419959,11.599998474121094,-16.84608526402792,-34.377501106262194,-68.67393162434286,-0.08107058818152524,-51.525716365302536,-17.229285847221853,19.834808679354616,13.731722252199294,6.210996621502558,17.148215259040335,3,16.83000183105468,27.499999999999993,56.72000122070312,53.44500350952148,19.720001220703118,1,0.36032945161042007,5.298242062343459,62.65999984741211,-1.1262448450929847,69.80000305175781,-1.8783090995696858,72.22000122070312,0.36032945161042007
5197,2020-03-18,57.41999816894531,61.0,56.7599983215332,60.02000045776367,1088610.0,-0.014756359443457545,-1.16326506780329,0.42071232369371364,0.44024772772387166,1.5595172569713978,21.94728422353657,37.35484418659779,51.1250494423238,49.47330006026735,47.4843765611633,4.240001678466797,-17.78190505718004,-32.34350147247315,-68.32202803360441,3.635025088658111,-50.33276475303879,-14.354238191907513,15.863847614870423,14.599149435344435,6.581787664171403,17.98926328056563,3,15.900001525878906,28.360000610351562,57.60500144958496,54.30500411987305,21.3800048828125,2,0.39846753069363183,1.7684969632632697,58.27999877929688,5.298242062343459,62.65999984741211,-1.1262448450929847,69.80000305175781,0.39846753069363183
5198,2020-03-19,59.18000030517578,59.52000045776367,51.77999877929688,56.02000045776367,1216818.0,0.030651379177199845,3.0312507140139417,-1.2153834867769504,4.458612544032576,1.42104571905797,16.508589925831146,33.021510998103054,48.77514242976568,47.49801229610718,52.31359613414745,7.74000167846679,-18.745158327351007,-27.874999427795416,-64.52689345096354,8.77689459537271,-46.20094643937948,-9.549052416211353,10.239076138771338,31.382531599862535,23.22671847930137,18.325947011584063,3,10.21999740600586,24.809997558593764,55.84499931335449,52.54500198364258,25.81999969482422,3,0.3727610247522155,-1.16326506780329,57.41999816894531,1.7684969632632697,58.27999877929688,5.298242062343459,62.65999984741211,0.3727610247522155
5199,2020-03-20,66.09999847412111,66.90000152587889,58.79999923706055,62.0,1668671.0,0.11693136419838979,1.8421037837751109,1.2974679342085453,18.821541732522363,2.974298407364219,6.3391728836959516,23.58961388092341,41.294802400217065,40.422337955194635,56.206919419120815,8.100002288818345,-20.0068460777956,-18.592501258850078,-54.18381698708474,16.998814469384584,-36.38815912296741,-0.7968433947327469,-14.319999694824226,94.70897548653798,82.31766138419175,17.79565786411733,3,3.2999992370605327,17.865001678466783,48.8000030517578,45.62500381469725,22.020004272460923,4,0.19394856264396698,3.0312507140139417,59.18000030517578,-1.16326506780329,57.41999816894531,1.7684969632632697,58.27999877929688,0.19394856264396698
5200,2020-03-23,64.37999725341797,65.45999908447266,59.91999816894531,63.79999923706055,955378.0,-0.02602119909846201,3.043793811562424,0.14146298346653716,18.18182386225355,4.926666125196973,5.386842740006358,22.8528787011939,42.369729541538874,41.98625790269358,59.12544210487276,6.1800003051757955,-21.147121098352656,-18.00900249481201,-52.5284102719812,16.510405282357183,-35.268706383396605,-0.7492986062274127,-12.599998474121087,83.33330810385871,66.86683763457654,17.259703888584596,3,4.220001220703125,19.51000213623047,50.55750274658203,47.34500503540039,21.360000610351562,0,0.24728186513699546,1.8421037837751109,66.09999847412111,3.0312507140139417,59.18000030517578,-1.16326506780329,57.41999816894531,0.24728186513699546
5201,2020-03-24,71.95999908447266,74.0,66.09999847412111,67.59999847412111,1041248.0,0.11773846154757739,-1.1467393670505595,7.517268141249491,28.922091029166097,8.07089412445701,-4.374490248568264,13.11053367159019,34.14367481913425,34.270313538810484,61.28379320156823,9.620002746582031,-21.910198139087726,-8.629500770568853,-41.2378163641321,23.9788148229944,-24.933658567350477,7.6746570262127705,-19.877600250244136,90.81907829227927,70.44238317312255,16.304157796781627,3,-7.239997863769531,11.930000305175781,43.34000205993652,39.7650032043457,10.080001831054688,1,0.11812117993528592,3.043793811562424,64.37999725341797,1.8421037837751109,66.09999847412111,3.0312507140139417,59.18000030517578,0.11812117993528592
5202,2020-03-25,72.54000091552734,75.4000015258789,69.18000030517578,73.0,986892.0,0.008060058899859612,1.3650185150535434,-0.10550436240318929,30.696320521302013,11.428086345802665,-7.141484381861417,10.347001705340915,32.8900848596806,33.528419231573096,62.6302348407936,6.220001220703125,-22.0377158242687,-6.326498985290527,-36.61838084447085,23.965382873889794,-21.47243991488068,8.819441944299633,-19.580898034667968,87.89161609743917,63.24420472429135,15.14594092959016,3,-8.950000762939453,11.349998474121094,42.93499946594238,39.185001373291016,14.599998474121094,2,0.07526880363333355,-1.1467393670505595,71.95999908447266,3.043793811562424,64.37999725341797,1.8421037837751109,66.09999847412111,0.07526880363333355
5203,2020-03-26,79.19999694824219,79.19999694824219,70.95999908447266,71.77999877929688,940137.0,0.09181135854230815,1.2210242310452684,-16.130462906141673,39.91168147280474,15.808581861249532,-14.200588048493728,1.9561580852767975,25.623226249230058,26.74840478183549,63.17187621665804,8.239997863769531,-21.714950245196192,1.4959970474243107,-26.69692019863453,29.68891429348316,-12.60046157560511,15.592455670453731,-24.89444014868164,100.0,70.94302618834945,14.096458623029424,3,-13.709999084472656,4.465003967285156,36.250003814697266,32.52500534057617,10.160003662109375,3,-0.005050428180518374,1.3650185150535434,72.54000091552734,-1.1467393670505595,71.95999908447266,3.043793811562424,64.37999725341797,-0.005050428180518374
5204,2020-03-27,78.0,78.23999786376953,75.04000091552734,76.30000305175781,1058401.0,-0.015151477203040775,1.935786880197105,0.229110157379436,43.48630570294408,20.591755549978902,-13.091846247769212,1.565139897281938,26.138323734063306,27.805816602273282,62.98150724056983,4.159996032714844,-21.434066558737044,1.3570001602172823,-24.96140504332969,27.675405363764256,-11.802202441556204,14.516202761990769,-21.702887988544923,93.77594904450534,59.92229282406508,13.159202601773485,3,-12.510002136230469,5.165000915527344,37.375,33.72500228881836,11.599998474121094,4,0.08974358974358965,1.2210242310452684,79.19999694824219,1.3650185150535434,72.54000091552734,-1.1467393670505595,71.95999908447266,0.08974358974358965
5205,2020-03-30,78.0,79.0,76.9800033569336,77.66000366210938,570836.0,0.0,-1.3764709050273312,0.199998204845123,45.24451077281033,25.5736817072844,-11.942964321101314,0.1953000796507922,25.419960423927847,27.657792134909286,62.46958129476449,2.0199966430664062,-19.862802680456156,2.2329999923706083,-22.56207836554006,27.028078350281277,-10.164539186584733,14.630539171325943,-19.870657193601957,90.83971688536629,50.73396158787224,12.397539178955336,3,-12.510002136230469,3.8149986267089844,37.375,33.72500228881836,10.959999084472656,0,0.12974362495617986,1.935786880197105,78.0,1.2210242310452684,79.19999694824219,1.3650185150535434,72.54000091552734,0.12974362495617986
5206,2020-03-31,77.0,80.0,76.26000213623047,78.55999755859375,791971.0,-0.012820512820512775,-1.4605303444779625,-4.588277533435059,45.454548137645496,30.575270641720135,-8.949403448042801,-0.27256061183015845,25.657434976150398,28.493667962175778,61.86133979998078,3.7399978637695312,-18.10286340744554,2.1559999465942354,-20.86320518949124,25.17520508267971,-9.353602621448502,13.665602514636973,-17.185004862254424,72.27356668563438,25.975448835189596,11.50960256804274,3,-11.110000610351562,4.540000915527344,37.0,34.72500228881836,9.319999694824219,1,0.11350646576324075,-1.3764709050273312,78.0,1.935786880197105,78.0,1.2210242310452684,79.19999694824219,0.11350646576324075
5207,2020-04-01,73.62000274658203,77.4000015258789,73.62000274658203,76.0,578327.0,-0.043896068226207396,-2.1764732281672443,1.525641652646817,51.53508944377864,35.805990297247476,-3.385829445233597,1.4457164562745817,28.215073804101436,31.68662361219637,61.220939440438556,3.779998779296875,-15.491393457788206,-0.12199726104736897,-20.95139023481029,20.707395712715552,-10.536693747928837,10.292699225834092,-11.786507122611013,29.42481629111876,-21.790761546713682,10.414696486881462,4,-4.220003128051758,6.244995117187514,39.604997634887695,38.10499954223633,14.860000610351562,2,0.11437106567258626,-1.4605303444779625,77.0,-1.3764709050273312,78.0,1.935786880197105,78.0,0.11437106567258626
5208,2020-04-02,70.30000305175781,74.69999694824219,69.54000091552734,73.58000183105469,624013.0,-0.04509643535673946,-1.1499969800332515,1.3781523380274465,50.53763440860215,39.33000059458967,1.8745537162710235,3.0790510262183375,30.633002696832406,34.80236897124209,60.513689256070855,5.159996032714844,-12.242857081810854,-2.2709970474243164,-20.887086015537506,16.345091920688873,-11.579041531480911,7.037047436632278,-6.649856990183899,7.265795437388267,-47.78103147398481,9.308044484056596,4,-0.34000396728515625,8.439994812011733,41.312496185302734,42.32499694824219,14.699996948242188,3,0.23954474547451032,-2.1764732281672443,73.62000274658203,-1.4605303444779625,77.0,-1.3764709050273312,78.0,0.23954474547451032
5209,2020-04-03,67.51999664306639,70.33999633789061,67.51999664306639,70.09999847412111,558501.0,-0.03954489741123712,-1.1860447235972624,0.7865862168423685,55.76648840305865,43.506074432456906,5.450329997390682,4.219855153682801,32.44069269084058,37.35748671547799,59.437013158473896,2.8199996948242188,-9.018940250610171,-3.8730031967163256,-20.424867132502428,12.678860739069783,-12.148935164609384,4.402928771176732,-2.2348651876498735,0.0,-57.417512073703584,8.275931967893055,4,5.530002593994155,8.720001220703153,42.55500221252443,43.780002593994155,14.140007019042983,4,0.3234597904786465,-1.1499969800332515,70.30000305175781,-2.1764732281672443,73.62000274658203,-1.4605303444779625,77.0,0.3234597904786465
5210,2020-04-06,69.66000366210939,69.66000366210939,68.27999877929689,69.37999725341797,725287.0,0.03169441832700026,8.85695212664405,-0.10852953874724679,64.26065447570008,47.43258148207179,4.624356430905252,0.9154757659165824,29.36865117744898,35.00035685758601,57.765059728184845,2.140007019042997,-5.978817771722646,-0.9639963150024329,-16.224991456876154,14.296998826871288,-8.594493885939286,6.666501255934428,-2.9033853522345225,17.147487527349565,-43.904198329792976,7.6304975709368605,4,4.099994659423814,6.579994201660156,38.07499504089354,39.29999542236327,11.879997253417955,0,0.28624739827364953,-1.1860447235972624,67.51999664306639,-1.1499969800332515,70.30000305175781,-2.1764732281672443,73.62000274658203,0.28624739827364953
5211,2020-04-07,75.37999725341797,75.77999877929688,71.9000015258789,71.9000015258789,856927.0,0.0821130245564412,-1.2298862166487625,12.428271709217102,70.06255387322146,51.80660741006284,-0.6252439603950393,-5.691753511018973,22.797723054419237,29.079927178959665,55.90211226465851,6.119995117187486,-3.8066398547038176,5.133997535705561,-9.188184596556425,19.45617966796754,-2.0270935304254323,12.295088601836554,-7.860000610351577,79.55462273126015,12.105394942037023,7.1610910661309894,4,-1.6199989318847656,-0.22999954223632812,30.8850040435791,32.61000442504883,10.740005493164062,1,0.18015391782783508,8.85695212664405,69.66000366210939,-1.1860447235972624,67.51999664306639,-1.1499969800332515,70.30000305175781,0.18015391782783508
5212,2020-04-08,77.16000366210938,77.16000366210938,74.62000274658203,75.22000122070312,485287.0,0.02361377651298202,1.6185543495359447,0.5574726503409115,70.07592762809857,55.1581903162066,-1.878532197232829,-8.252430497595583,20.21989039338908,27.092631724076668,53.76431459196079,2.5400009155273438,-1.2024491910148782,7.141003608703613,-6.546655842328207,20.828663059735433,0.2971738831876962,13.984833334219523,-8.880004882812486,100.0,26.832398431573964,6.843829725515911,4,-3.400005340576172,-2.900005340576172,28.87999725341797,30.829998016357422,9.5,2,0.11871430272122963,-1.2298862166487625,75.37999725341797,8.85695212664405,69.66000366210939,-1.1860447235972624,67.51999664306639,0.11871430272122963
5213,2020-04-09,81.0,81.83999633789062,77.86000061035156,79.0,684120.0,0.04976666868376922,1.1630454613305028,1.0309265376750039,67.86570730242748,57.8670127161492,-6.075221106631275,-12.017045309053543,15.665043814573153,23.05758771766932,50.59991109845867,4.67999267578125,0.6114967194854017,10.542000007629397,-3.9806185447542646,25.06461856001306,3.2806907314375735,17.80330928382123,-11.548001098632795,94.13410366067096,22.71267615917955,7.261309276191831,4,-6.320003509521484,-6.979999542236314,24.537500381469727,26.75,6.3600006103515625,3,0.09234572045597034,1.6185543495359447,77.16000366210938,-1.2298862166487625,75.37999725341797,8.85695212664405,69.66000366210939,0.09234572045597034
5214,2020-04-14,82.0,83.5999984741211,81.55999755859375,82.0,558860.0,0.012345679012345734,-3.6363399916770702,0.0,71.49829343974518,60.78409967914196,-7.205932186948829,-12.707720282752504,13.988984393418917,21.86876993458675,47.00423529590817,2.5999984741210938,2.3560909476916407,10.932000160217285,-4.4723631561058,26.33636347654037,3.2298185020557355,18.634181818378828,-11.061441406249983,89.55614552223753,18.830121080256305,7.702181658161543,4,-6.44000244140625,-9.770000457763672,22.112499237060547,25.0,2.3799972534179688,1,0.03658536585365857,1.1630454613305028,81.0,1.6185543495359447,77.16000366210938,-1.2298862166487625,75.37999725341797,0.03658536585365857
5215,2020-04-15,77.0199966430664,83.9000015258789,77.0199966430664,82.73999786376953,558491.0,-0.06073174825528771,-1.4055955994942193,-100.0,56.5919709677522,62.021591104709366,-2.6592052685501955,-6.953237707705256,18.167928755350587,26.615508064385693,43.027551195018894,6.8800048828125,2.9601112343230795,5.233996963500971,-9.855698162902783,20.323692089904725,-2.310850599700899,12.77884452670284,-4.3088364660644345,42.6666259765625,-24.463649849215955,7.544847563201875,4,-1.30999755859375,-7.619998931884766,25.165002822875977,28.19000244140625,9.3800048828125,2,0.060244186202008665,-3.6363399916770702,82.0,1.1630454613305028,81.0,1.6185543495359447,77.16000366210938,0.060244186202008665
5216,2020-04-16,79.27999877929688,79.87999725341797,77.18000030517578,77.62000274658203,526147.0,0.029343056799963074,-1.1259810827128194,-0.29020903469506437,58.41237767212081,62.78573424119183,-5.097873772086643,-7.967820491154825,15.050525108593476,24.144191303911015,38.72827583178865,2.8600006103515625,3.4144925234317753,6.4439990997314425,-7.5730411500264125,20.461039349489297,-0.564521025147485,13.45251922461037,-4.778623986474599,50.21548109587059,-13.698376461823244,7.008520124878926,4,-3.5699996948242188,-9.880001068115234,18.947500228881836,22.810001373291016,9.660003662109375,3,0.028506586415597113,-1.4055955994942193,77.0199966430664,-3.6363399916770702,82.0,1.1630454613305028,81.0,0.028506586415597113
5217,2020-04-17,80.30000305175781,82.69999694824219,79.5999984741211,81.87999725341797,747972.0,0.012865846218041321,-1.080533544976254,-0.95180601069037,51.59791643577524,62.90354335532218,-5.666572255043391,-7.574155158705224,13.164070359666255,22.90468301294706,34.02685061872176,3.4199981689453125,3.7708664673898937,6.320003128051752,-6.035700818484116,18.675707074587613,0.1421511547838179,12.497855101319686,-4.29484798164647,47.67447791912848,-11.19245445339157,6.177851973267931,4,-4.590003967285156,-11.700004577636719,17.074995040893555,21.499996185302734,11.89999389648439,4,0.07247820016984186,-1.1259810827128194,79.27999877929688,-1.4055955994942193,77.0199966430664,-3.6363399916770702,82.0,0.07247820016984186
5218,2020-04-20,81.23999786376953,82.0999984741211,79.69999694824219,80.66000366210938,311435.0,0.011706037064604269,1.0869620022224802,-0.36708628490581524,54.742384064397775,62.78975398435986,-5.466380652961504,-7.142955271406805,11.292655450766603,21.728462822355027,28.940193881846177,2.4000015258789062,4.222443851596225,6.156998062133795,-4.450711664739018,16.764707789006607,0.8531431986973814,11.460852925570208,-4.05999755859375,61.3371835134224,6.601553127823735,5.303854863436407,4,-5.149997711181641,-13.39999771118164,14.385000228881836,20.060001373291016,8.819999694824219,0,0.0667159766230987,-1.080533544976254,80.30000305175781,-1.1259810827128194,79.27999877929688,-1.4055955994942193,77.0199966430664,0.0667159766230987
5219,2020-04-21,78.91999816894531,82.0,78.91999816894531,80.0199966430664,461807.0,-0.02855735790041014,-4.60001109731653,-1.8965680535641467,51.26096202285972,61.34534371182205,-1.5189678523870214,-4.019342252413594,12.691488946785626,23.829879234806413,25.614035926493926,3.0800018310546875,4.519290288888314,3.195998382568362,-6.64801958023952,13.040016345376245,-1.7260105988355718,8.118007363972296,-0.6647976684570267,27.616281648657758,-21.620807211850053,4.9220089814039385,4,-1.0199966430664062,-11.079998016357422,11.965002059936523,17.640003204345703,13.880004882812486,1,0.10694377391315446,1.0869620022224802,81.23999786376953,-1.080533544976254,80.30000305175781,-1.1259810827128194,79.27999877929688,0.10694377391315446
5220,2020-04-22,80.30000305175781,81.27999877929688,79.36000061035156,80.18000030517578,298446.0,0.017486124110878798,-1.1818134528603692,-0.10909355731417196,54.476399390973384,59.61354876935005,-1.3756296596405377,-4.369535826377017,10.397032419707728,22.222726171823908,22.10812826217783,2.3600006103515625,5.208026610383129,3.780002975463873,-4.678917685228029,12.238923636155775,-0.44945735488207106,8.009463305809817,-1.3800048828125,56.52182326054537,9.777396389913967,4.229460330345951,4,-1.0400009155273438,-12.460002899169922,8.284996032714844,14.629997253417969,11.799995422363281,2,0.05080939036864507,-4.60001109731653,78.91999816894531,1.0869620022224802,81.23999786376953,-1.080533544976254,80.30000305175781,0.05080939036864507
5221,2020-04-23,80.45999908447266,81.16000366210938,79.23999786376953,80.76000213623047,343428.0,0.001992478538409559,2.4909002635594395,-2.499968211583699,60.166458619851284,58.51249665732257,-0.826122532472354,-4.068686179636828,9.313649378925604,21.85735871361497,20.325564726233356,1.9200057983398438,5.929299465876568,3.5149990081787053,-4.832655464438346,11.862653480795757,-0.6588282281298206,7.688826244487231,3.44000244140625,40.740778117759135,-7.85595819569744,4.173827236308527,4,0.0,-12.619998931884766,2.0049991607666016,8.870000839233398,12.120002746582031,3,0.07382553453884588,-1.1818134528603692,80.30000305175781,-4.60001109731653,78.91999816894531,1.0869620022224802,81.23999786376953,0.07382553453884588
5222,2020-04-24,78.0,79.41999816894531,77.0,78.81999969482422,438501.0,-0.03057418732866224,1.3960417728929428,2.7333045114694063,61.74495675824883,57.83241326352494,1.9730476474715601,-1.2423609073473898,10.747833443754658,24.14349807281964,18.859457008219827,3.4599990844726562,6.112982509286482,0.7819999694824276,-7.3123680518155965,8.876367990780452,-3.2651840411665916,4.829183980131447,5.806801452636719,19.60784900376533,-32.80350548930162,4.047184010649015,4,2.450000762939453,-10.15999984741211,2.4449996948242188,9.430000305175781,15.540000915527344,4,0.14025644155649042,2.4909002635594395,80.45999908447266,-1.1818134528603692,80.30000305175781,-4.60001109731653,78.91999816894531,0.14025644155649042
5223,2020-04-27,78.80000305175781,79.9000015258789,77.12000274658203,79.5,326235.0,0.01025644938151049,2.7066650390625,0.8536551326305604,68.31169236508424,57.4783464774515,0.9254809654318308,-2.185941324925267,9.037501084156503,23.17252221624301,17.99577370753342,2.779998779296875,5.514955536654895,1.6020027160644474,-6.473700830624097,9.677706262752992,-2.4358490572798246,5.6398544894087195,4.734526342773435,36.00006103515625,-22.089178308380554,4.037851773344272,4,1.6499977111816406,-10.960002899169922,0.7499961853027344,8.629997253417969,14.999999999999986,0,0.17005067737983381,1.3960417728929428,78.0,2.4909002635594395,80.45999908447266,-1.1818134528603692,80.30000305175781,0.17005067737983381
5224,2020-04-28,85.0,85.80000305175781,79.45999908447266,79.5,792346.0,0.07868016127067756,-1.2724021099780962,-7.857177111716621,72.00228925603554,59.19060406503854,-5.368800452716911,-8.258020036999753,1.9304816858624179,16.83347429661947,16.91955979984324,7.0,4.93643803134978,7.451999664306641,-1.3446347067621929,16.248634035375474,3.0536824787722168,11.850316849841064,-8.0,90.90905938267817,26.4991440823796,4.398317185534418,4,-3.5999984741210938,-12.69999885559082,-8.305002212524414,1.3400001525878906,8.199996948242202,1,0.059529383042279393,2.7066650390625,78.80000305175781,1.3960417728929428,78.0,2.4909002635594395,80.45999908447266,0.059529383042279393
5225,2020-04-29,88.12000274658203,89.68000030517578,85.44000244140625,85.77999877929688,616216.0,0.03670591466567097,-1.8079487263696925,0.4254552667791193,69.74581778759924,60.449875188980585,-7.541782951842734,-11.152793590927246,-2.0854373761220018,13.576781111281775,16.157569302582086,4.680000305175781,4.334168220014902,10.066002273559576,0.07652469671810991,20.055479850401042,5.071263485138843,15.060741061980309,-11.0,87.69718043337126,24.161860126433496,4.994738788420737,4,-4.780002593994141,-13.320003509521484,-11.437503814697266,-1.7800025939941406,9.639999389648452,2,0.053109398085638304,-1.2724021099780962,85.0,2.7066650390625,78.80000305175781,1.3960417728929428,78.0,0.053109398085638304
5226,2020-04-30,85.73999786376953,89.5999984741211,85.72000122070312,89.0999984741211,572134.0,-0.02700867917193539,-1.2823554227140948,-1.4358952622844454,63.05537439166274,61.722926072968086,-4.63665444197504,-8.521330486959116,-0.6087908741237129,15.784909298817041,15.551095824021196,3.8799972534179688,3.408117847851287,7.248997497558591,-3.2955960933424677,17.79359108845965,1.9767007021080616,12.52129429300912,-8.117595214843746,68.92742628879905,9.591361252572213,5.272296795450527,4,-2.3999977111816406,-7.849998474121094,-9.494998931884766,0.6000022888183594,11.740005493164062,3,0.0741777556427845,-1.8079487263696925,88.12000274658203,-1.2724021099780962,85.0,2.7066650390625,78.80000305175781,0.0741777556427845
5227,2020-05-04,82.04000091552734,85.33999633789062,81.5,82.9800033569336,479717.0,-0.043153686032521676,-2.801968530702583,0.2797625805514053,51.58924302296489,61.37257706836443,-0.7419013772286007,-4.382898533889858,2.082706722357642,19.29535780156081,14.297056932744914,4.239997863769531,3.542320477494769,3.1280006408691463,-7.269054864542525,13.525056146280818,-2.0705271118366824,8.326528393574975,-3.9352943603515627,39.17196755805873,-15.111251979915934,5.198527752705835,5,1.2999992370605469,-3.44000244140625,-7.7350006103515625,4.299999237060547,15.01999664306642,0,0.1284739248891511,-1.2823554227140948,85.73999786376953,-1.8079487263696925,88.12000274658203,-1.2724021099780962,85.0,0.1284739248891511
5228,2020-05-05,87.13999938964844,87.13999938964844,82.9000015258789,83.5,520625.0,0.06216477836674228,1.3296695465539863,-3.8723297188494255,56.97990000978021,62.0080146224667,-5.494809799211069,-8.597392825276188,-3.9244576539072114,14.037534578194112,12.619514892763206,5.099998474121094,3.557186052157377,7.385999298095697,-2.7998869595331684,17.571885555724563,2.2930561692812574,12.478942426910137,-8.57228108447265,75.14676504752322,24.279170021980526,5.092943128814434,5,-3.799999237060547,-8.540000915527344,-13.399999618530273,-0.7999992370605469,10.040000915527344,1,0.07344504900971094,-2.801968530702583,82.04000091552734,-1.2823554227140948,85.73999786376953,-1.8079487263696925,88.12000274658203,0.07344504900971094
5229,2020-05-06,89.36000061035156,89.87999725341797,85.72000122070312,87.0,537109.0,0.025476259309761273,1.447060882677653,0.6483519247456518,68.11509408054498,63.52342514353021,-6.792458355910881,-9.588932278951916,-7.044531964345751,11.699756455445382,10.794425695427712,4.159996032714844,3.933602253041542,8.514000320434576,-0.7944954196317298,17.82249606050088,3.8597524504014302,13.168248190467722,-10.34779102517578,93.79478742842889,40.15939951360533,4.654247870033151,5,-5.920001983642578,-10.660003662109375,-14.782501220703125,-3.020000457763672,2.839996337890639,2,0.04968668767994511,1.3296695465539863,87.13999938964844,-2.801968530702583,82.04000091552734,-1.2823554227140948,85.73999786376953,0.04968668767994511
5230,2020-05-07,89.5999984741211,90.6999969482422,88.76000213623047,89.5,413748.0,0.00268574151891543,-1.4556986474675808,0.04237222383861895,66.10486797742709,64.18324840548308,-6.229632344526124,-8.704779753189712,-8.106881658635814,11.336593093439788,8.916938178779246,1.939994812011733,4.151177851073015,7.756998443603521,-0.7432088043345573,16.2572056915416,3.506894819634482,12.00710206757256,-9.935721628850786,88.04349088038252,32.572014574382024,4.250103623969041,5,-5.75,-10.490001678466797,-15.272499084472656,-3.259998321533203,6.560005187988281,3,0.040178555082909906,1.447060882677653,89.36000061035156,1.3296695465539863,87.13999938964844,-2.801968530702583,82.04000091552734,0.040178555082909906
5231,2020-05-08,88.95999908447266,90.54000091552734,88.36000061035156,90.5,275633.0,-0.007142850452539706,1.691353838473747,-15.400244144350347,63.67655893539329,64.39787086961024,-4.757401494381156,-7.3732677277612595,-8.233031258893377,11.842866541470187,8.165131421140279,2.1800003051757812,4.719796649980452,6.437998962402347,-2.058002371050378,14.934000295855071,2.1899982956759914,10.685999629128702,-8.412864630964592,81.08697346794231,23.611821246967708,4.248000666726359,5,-5.049999237060547,-9.85000228881836,-15.307500839233398,-2.6199989318847656,6.919998168945298,4,0.09892089863222364,-1.4556986474675808,89.5999984741211,1.447060882677653,89.36000061035156,1.3296695465539863,87.13999938964844,0.09892089863222364
5232,2020-05-11,86.31999969482422,89.77999877929688,85.58000183105469,89.12000274658203,348584.0,-0.029676252437251138,1.0388358863441083,1.818182718936245,57.61391147798476,63.20922854882141,-0.9086516659217239,-4.228643283047489,-6.375028288537578,14.272554101959827,7.427429513506503,4.1999969482421875,5.027659295542591,3.3399997711181584,-4.923339709002562,11.603339251238879,-0.7916699689422018,7.4716695111785185,-4.960636241737419,43.84615610337241,-12.59765565975799,4.131669740060362,5,-1.2400016784667969,-7.210002899169922,-12.604999542236328,0.020000457763671875,12.160003662109375,0,0.12928641915621486,1.691353838473747,88.95999908447266,-1.4556986474675808,89.5999984741211,1.447060882677653,89.36000061035156,0.12928641915621486
5233,2020-05-12,88.4800033569336,88.4800033569336,84.62000274658203,86.16000366210938,441729.0,0.02502321211475733,2.327587170776784,-0.8285704165099917,64.3975961895316,62.36426265254319,-1.7334359880379964,-6.112945141535761,-9.161369371435597,11.909470296549031,7.402012619406751,3.8600006103515625,5.19934365008011,5.126003265380859,-3.4318532977192433,13.683859828480962,0.847074983830808,9.40493154693091,-6.373389224234359,63.48691268977809,3.256301695724119,4.278928281550048,5,-2.3800048828125,-9.370006561279297,-13.847504615783691,-2.140003204345703,12.019996643066406,1,0.09697099769591966,1.0388358863441083,86.31999969482422,1.691353838473747,88.95999908447266,-1.4556986474675808,89.5999984741211,0.09697099769591966
5234,2020-05-13,85.0,89.0,85.0,89.0,388053.0,-0.03933095869012404,1.0,-1.7241381578298316,56.657218897900556,60.90997388702112,1.9518223395831598,-2.5261843328505904,-6.2569267517290825,15.14333853045784,7.6978614383181805,4.0,5.47030159911867,1.49599990844726,-7.067094920496061,10.05909473739058,-2.7855475060244004,5.77754732291892,-2.20591524205733,6.249960786380499,-52.200522381631565,4.281547414471664,5,1.0999984741210938,-5.890003204345703,-10.650001525878906,1.3400001525878906,14.919998168945312,2,0.14329412123736218,2.327587170776784,88.4800033569336,1.0388358863441083,86.31999969482422,1.691353838473747,88.95999908447266,0.14329412123736218
5235,2020-05-14,81.66000366210938,84.04000091552734,81.04000091552734,84.04000091552734,569307.0,-0.03929407456341916,1.5210113126741058,0.5949993133544922,51.55925737129709,59.63262755142493,4.781977301621495,1.2429814411241296,-3.423888560266093,18.202505249469652,7.413655784775449,3.9599990844726562,5.428885906939485,-2.0759967803955135,-10.136071950999508,5.984078390208481,-6.106034365697511,1.9540408049064837,9.039993286132827,6.526344700863487,-51.92682581160409,4.030037585301996,5,4.209995269775391,-2.1700057983398295,-7.015005111694336,4.679996490478516,17.93999481201172,3,0.12907167295442368,1.0,85.0,2.327587170776784,88.4800033569336,1.0388358863441083,86.31999969482422,0.12907167295442368
5236,2020-05-15,81.54000091552734,83.63999938964844,80.83999633789062,82.0,385701.0,-0.0014695412833750643,-2.010742632129453,0.193277149295883,54.8976206806795,60.00022506894878,4.742256282058477,1.6242555469376185,-3.8207565847224885,18.034936148282583,7.1272837290138575,2.8000030517578125,4.672277291306074,-2.308999633789057,-10.166867812040266,5.548868544462152,-6.237933722914661,1.6199344553365478,8.966796112060564,7.830026694339572,-53.24264716790368,3.928934089125608,5,4.2299957275390625,-0.24000167846679688,-6.540002822875977,4.799999237060547,17.18000030517578,4,0.1792985354725205,1.5210113126741058,81.66000366210938,1.0,85.0,2.327587170776784,88.4800033569336,0.1792985354725205
5237,2020-05-18,86.12000274658203,86.12000274658203,83.0199966430664,83.0199966430664,408275.0,0.056168773358237,1.0,-6.739157116083128,59.16833495942107,60.243384507797764,0.8961003253505595,-2.6323314103521227,-8.881513652798361,13.188680373806761,7.1312615475979,4.5800018310546875,3.9155259084558622,1.9800022125244112,-5.754573424827242,9.714577849876065,-1.8872856061514227,5.847290031200245,4.0001222534179846,64.7059318515859,0.44266704193238127,3.86728781867583,5,-0.350006103515625,-3.460002899169922,-11.66500473022461,-0.7800025939941406,14.430000305175767,0,0.1133301694793929,-2.010742632129453,81.54000091552734,1.5210113126741058,81.66000366210938,1.0,85.0,0.1133301694793929
5238,2020-05-19,86.66000366210938,87.19999694824219,85.0999984741211,86.91999816894531,524026.0,0.006270330913903388,4.121997059863414,-0.083869030625806,52.42265497509424,58.49978016274768,0.313857151506852,-2.893827510584657,-9.843365433432709,12.372483860184587,7.212172925377359,2.0999984741210938,3.581317024783587,2.2490028381347713,-5.437402981466477,9.93540865773602,-1.5942000716658526,6.092205747935395,3.0889161914062697,71.32358716018355,9.999949078235218,3.8432029098006244,5,-0.8900070190429688,-2.8100051879882812,-12.650005340576172,-1.5450057983398295,12.139999389648423,1,0.13639509803058458,1.0,86.12000274658203,-2.010742632129453,81.54000091552734,1.5210113126741058,81.66000366210938,0.13639509803058458
5239,2020-05-20,87.36000061035156,87.37999725341797,83.83999633789062,86.22000122070312,482154.0,0.008077508869853034,5.0000387937723065,-4.384705675215682,48.806529457390525,56.57774254941029,-0.7818997436900759,-3.0873926840351658,-10.880668780055771,11.397557769690579,7.1089900251395886,3.5400009155273438,4.028847946476262,2.5269996643066435,-4.808821188612157,9.862820517225444,-1.1409107621527568,6.194910090766044,2.032562302539077,99.6942409745092,39.983818754628075,3.667910426459403,5,-1.6700019836425781,-3.5100021362304688,-13.010002136230469,-2.270000457763672,14.690002441406236,2,0.15041207987459004,4.121997059863414,86.66000366210938,1.0,86.12000274658203,-2.010742632129453,81.54000091552734,0.15041207987459004
5240,2020-05-21,84.37999725341797,87.05999755859375,84.37999725341797,86.95999908447266,347350.0,-0.03411175979983316,-1.0775181419776085,-2.2631607126126005,47.90382165844775,54.82521618530523,1.5419276675784772,0.22550779942193344,-8.084837175155855,14.09608432732631,7.000230992758744,2.9800033569335938,3.785697352764913,-0.6570034027099609,-7.682409865357613,6.368403059937691,-4.169706634033787,2.855699828613865,4.670462996472665,54.12844678848031,-4.233662430630801,3.512703231323827,5,0.9300003051757812,-0.529998779296875,-10.48499870300293,0.7100028991699219,18.970001220703125,3,0.1841668810305379,5.0000387937723065,87.36000061035156,4.121997059863414,86.66000366210938,1.0,86.12000274658203,0.1841668810305379
5241,2020-05-22,86.4000015258789,87.55999755859375,83.54000091552734,84.0,485797.0,0.023939373527049,-1.4216849473410869,-0.9302324893691264,57.08712487995365,54.766684341079554,-0.9827471763411353,-1.398364192617933,-10.201638210962784,11.817063925857852,6.929927662347894,4.019996643066406,2.9439589244976503,1.0660007476806612,-5.63964875372389,7.771650249085212,-2.2868240030216214,4.418825498382944,2.322040167531725,74.44943174466069,13.095622343358094,3.3528247507022755,5,-1.4800033569335938,-2.5500030517578125,-13.845003128051758,-1.3100013732910156,14.400001525878892,4,0.15277773975835474,-1.0775181419776085,84.37999725341797,5.0000387937723065,87.36000061035156,4.121997059863414,86.66000366210938,0.15277773975835474
5242,2020-05-25,88.94000244140625,89.30000305175781,86.81999969482422,87.0,331785.0,0.02939815822533931,-1.1565217968195418,0.8083338366611248,53.191493391107485,53.521561807921316,-3.477738369355606,-3.243015323613349,-12.770941397601291,9.05254131241125,6.439242520011966,2.9000015258789062,2.22058114153225,3.0590015411376896,-2.8671890392934785,8.985192121568858,0.09590625092209848,6.022096831353281,-8.100006103515625,93.74999172158019,32.73057314862827,2.963095290215584,5,-3.8700027465820312,-5.090003967285156,-16.3850040435791,-3.8500022888183594,13.009994506835952,0,0.1099617552376384,-1.4216849473410869,86.4000015258789,-1.0775181419776085,84.37999725341797,5.0000387937723065,87.36000061035156,0.1099617552376384
5243,2020-05-26,92.1999969482422,92.5,89.54000091552734,89.69999694824219,756731.0,0.03665386122497183,-1.099296037573521,1.2886581720937622,54.85635397461637,53.32146570533419,-6.877837138768243,-5.74204052695363,-15.717345549625975,5.550373033938413,6.264263240166962,3.55999755859375,1.6895951881840574,5.648996353149428,0.07405374817784605,11.22393895812101,2.8615250506636443,8.436467655635212,-11.19080047607423,96.65175131236686,38.13500020796258,2.7874713024857884,5,-5.529998779296889,-7.449996948242202,-20.044998168945327,-7.109996795654311,9.5,1,0.09056406051947041,-1.1565217968195418,88.94000244140625,-1.4216849473410869,86.4000015258789,-1.0775181419776085,84.37999725341797,0.09056406051947041
5244,2020-05-27,90.05999755859375,93.4000015258789,89.55999755859375,92.08000183105469,619719.0,-0.02321040629588922,-1.543045387254382,-0.8080017089843704,50.738598235047526,53.23028135686201,-4.4081601281329625,-3.3766443918503484,-13.204141521218816,7.431699373428316,6.617984874860938,3.8400039672851562,1.5127125556566767,3.2559970855712947,-2.479528532716799,8.991522703859388,0.38823427642725505,6.123759894715334,-8.591168945312504,66.12572250980756,10.87530037700784,2.867762809144044,5,-2.9399986267089844,-4.859996795654297,-18.09499740600586,-4.969997406005859,11.540000915527344,2,0.09704647712740311,-1.099296037573521,92.1999969482422,-1.1565217968195418,88.94000244140625,-1.4216849473410869,86.4000015258789,0.09704647712740311
5245,2020-05-28,92.8000030517578,92.8000030517578,90.31999969482422,91.04000091552734,464942.0,0.03042422348925089,1.8181822122616653,-0.8712863434126668,55.7761769725041,53.327898722620304,-6.036588447207194,-6.05869117992259,-15.301229741263867,4.475866929257336,6.344577373911769,2.7400054931640483,0.9511072608215159,5.762002563476543,-0.5522631871959334,12.076268314149019,2.6048696881403117,8.919135438812773,-10.615304063720686,93.91482315435967,40.20036057664876,3.1571328753362367,5,-4.590003967285142,-7.600002288818345,-19.9300022125244,-7.710002899169908,8.049995422363295,3,0.09967672086002999,-1.543045387254382,90.05999755859375,-1.099296037573521,92.1999969482422,-1.1565217968195418,88.94000244140625,0.09967672086002999
5246,2020-05-29,92.0999984741211,93.18000030517578,91.1999969482422,92.26000213623048,736294.0,-0.007543152528198593,-1.0204046679278627,-0.0909110613081883,59.23321948560849,53.3351081144189,-4.11372215156662,-5.120301451642817,-13.811984314572243,4.952984661239114,6.084809541978845,1.9800033569335795,0.9331150525984668,4.743997955322271,-1.9256316290465918,11.413627539691134,1.4091831631378398,8.078812747506703,-9.24238133381347,80.24312021278816,24.23607668022658,3.3348147921844324,5,-3.6299972534179688,-6.899997711181641,-18.549997329711914,-7.259998321533203,12.200004577636705,4,0.12214983915728417,1.8181822122616653,92.8000030517578,-1.543045387254382,90.05999755859375,-1.099296037573521,92.1999969482422,0.12214983915728417
5247,2020-06-01,92.58000183105469,94.0,91.6999969482422,93.5999984741211,227012.0,0.005211762919501872,1.5274763048572266,6.374833110813853,56.920992541897895,53.834923399619306,-4.001844873535077,-5.02797442356767,-13.453172073085526,4.25541293500082,6.701715481224844,2.3000030517577983,1.4394887520700195,4.697001266479489,-1.8688523675043456,11.262854900463324,1.4140744494875719,7.979928083471407,-9.089841627612785,68.16146949695595,12.559407698260117,3.282926816991918,6,-3.8100013732910156,-7.0800018310546875,-18.430002212524414,-7.890003204345703,11.22000122070311,0,0.08878808660755322,-1.0204046679278627,92.0999984741211,1.8181822122616653,92.8000030517578,-1.543045387254382,90.05999755859375,0.08878808660755322
5248,2020-06-02,93.54000091552734,94.1999969482422,92.0999984741211,92.86000061035156,724845.0,0.010369400145665564,1.1000064850100744,-0.666669159941059,65.75645126916743,55.71824804537229,-4.339644538094959,-5.780275129095671,-13.602644535365698,3.08121903201058,7.054186158361272,2.099998474121108,1.9067509684941655,5.337000274658209,-1.684413025524762,12.35841357484118,1.8262936245667305,8.847706924749687,-9.209053528360798,85.77594569975014,22.942602880416366,3.5107066500914823,6,-4.670001983642578,-7.880001068115234,-19.395000457763672,-8.85000228881836,8.260002136230455,1,0.08990801742999377,1.5274763048572266,92.58000183105469,-1.0204046679278627,92.0999984741211,1.8181822122616653,92.8000030517578,0.08990801742999377
5249,2020-06-03,93.8000030517578,94.54000091552734,92.0999984741211,93.5,724744.0,0.002779582357127053,1.7415776570027603,0.44118076047075744,75.27058600817189,58.75899963978608,-4.0119651127271965,-5.998114703424349,-13.25547385371047,2.5871988991593042,6.998340947800624,2.44000244140625,1.8559911915623104,5.375002288818351,-2.0685151090826395,12.818519686719341,1.6532435898678557,9.096760987768846,-8.482150708483687,82.46451067030144,11.991989316257303,3.7217586989504934,6,-4.7600021362304545,-6.800003051757798,-19.655002593994126,-9.110004425048814,10.449996948242202,2,0.08422168059126056,1.1000064850100744,93.54000091552734,1.5274763048572266,92.58000183105469,-1.0204046679278627,92.0999984741211,0.08422168059126056
5250,2020-06-04,93.1999969482422,94.31999969482422,92.23999786376952,93.37999725341795,469665.0,-0.006396653347489956,1.019414167675906,-0.5999949137886524,73.79588804045264,60.615528879841534,-2.2677484028387624,-5.390975346008062,-11.987299203806288,2.9209763831552067,6.807015400023464,2.0800018310547017,2.1345830831211856,4.594996261596691,-3.136691617702013,12.326684140895395,0.729152321947339,8.460840201246043,-6.775486776297697,59.880168394699886,-17.751321816825545,3.86584393964935,6,-2.5199966430664205,-5.509998321533217,-16.34999561309816,-9.209999084472656,11.050003051757798,3,0.090128774688091,1.7415776570027603,93.8000030517578,1.1000064850100744,93.54000091552734,1.5274763048572266,92.58000183105469,0.090128774688091
5251,2020-06-05,97.76000213623048,97.76000213623048,93.45999908447266,93.68000030517578,889167.0,0.04892709589379751,1.1078436872398356,-22.66663840970145,73.77448306855922,62.90252773289173,-5.6399797521067825,-9.75821193449292,-16.05673549968499,-1.9189667973014934,6.9590992984880975,4.560005187988281,2.6692597287662494,8.715001296997087,-0.036134123382325356,17.4661367173765,4.339433586807374,13.0905690071868,-10.361633075056034,100.0,19.87703352633949,4.375567710189708,6,-4.110000610351577,-8.460002899169936,-18.690002441406264,-13.795001983642592,9.139999389648423,4,0.031607981489041315,1.019414167675906,93.1999969482422,1.7415776570027603,93.8000030517578,1.1000064850100744,93.54000091552734,0.031607981489041315
5252,2020-06-08,97.4800033569336,97.68000030517578,96.12000274658205,96.91999816894531,481799.0,-0.0028641445701556023,2.249998013176583,0.13725611192765494,72.33688877884767,64.84480937780631,-4.493753241701512,-9.063980249079236,-15.298005023973474,-1.933754846537724,7.701140741694318,1.6399993896484375,3.535034395918018,7.877002334594721,-1.5403681229810644,17.294372792170506,3.1683171058068353,12.585687563382606,-8.631005665251294,95.05302830153049,13.24623352625305,4.708685228787893,6,-3.8200035095214844,-8.180004119873047,-16.86500358581543,-13.590003967285156,7.969993591308608,0,0.06996306380757944,1.1078436872398356,97.76000213623048,1.019414167675906,93.1999969482422,1.7415776570027603,93.8000030517578,0.06996306380757944
5253,2020-06-09,97.05999755859376,98.16000366210938,95.0999984741211,97.5,633884.0,-0.004308635452154541,2.4772593286170066,-0.7857113663301336,70.25894652037633,67.01373696506508,-3.7010641292062587,-8.398837645592934,-14.608982049395976,-1.8123742335560422,8.547733531187314,3.0600051879882812,3.9681992499136527,7.027996826171886,-2.939608319894603,16.995601972238376,2.0441942531386417,12.011799399205131,-6.963459244674723,81.8480996403111,2.208772855288416,4.983802573033247,6,-2.8199958801269673,-7.559997558593764,-16.089998245239272,-13.169998168945327,9.990005493164034,1,0.06944164086852767,2.249998013176583,97.4800033569336,1.1078436872398356,97.76000213623048,1.019414167675906,93.1999969482422,0.06944164086852767
5254,2020-06-10,97.18000030517578,99.63999938964844,95.72000122070312,97.62000274658205,446324.0,0.001236376979193432,-1.333331819564852,1.0000000000000646,80.36049195766063,69.74532751897135,-3.0227576942638024,-7.96808680337395,-14.414341218993812,-2.2588834708331262,9.454497413936952,3.9199981689453125,4.43543412097236,6.538999557495117,-3.620597614396587,16.69859672938682,1.459200971549265,11.61879814344097,-5.79330753554629,66.75677598349583,-15.444038493236931,5.0797985859458485,6,-1.7600021362304688,-6.94000244140625,-16.21000099182129,-13.290000915527344,8.51999664306642,2,0.04754067433704212,2.4772593286170066,97.05999755859376,2.249998013176583,97.4800033569336,1.1078436872398356,97.76000213623048,0.04754067433704212
5255,2020-06-11,92.1999969482422,95.0999984741211,92.1999969482422,95.0,595891.0,-0.05124514654553203,-1.071427403665386,6.363607990012246,62.063202659494344,70.05977009384756,2.0821439336758516,-2.2745860064508605,-9.171075090227802,2.3527598955797515,9.8163312839987,4.9800033569335795,4.507232297921703,1.0319965362548942,-8.218895965558474,10.282889038068262,-3.593449714651797,5.657442787161585,7.440002441406236,0.0,-79.7451780549858,4.625446250906685,6,3.470001220703111,-1.9599990844726705,-11.129999160766616,-8.534996032714858,14.700004577636705,3,0.1306941805922428,-1.333331819564852,97.18000030517578,2.4772593286170066,97.05999755859376,2.249998013176583,97.4800033569336,0.1306941805922428
5256,2020-06-12,96.16000366210938,96.54000091552734,89.76000213623047,91.33999633789062,729679.0,0.04295018270000783,1.4301062919240561,-1.7214293110119379,64.17908614011341,70.86622493809372,-1.3872728064520743,-5.357838829665653,-12.784137579109057,-1.9651012068549676,9.9124570932504,6.779998779296875,5.012735936077206,4.261003112792963,-4.049229077394031,12.571235302979957,0.10588701769945885,8.416119207886467,3.4799957275390625,64.77736138706756,-12.651176306729226,4.155116095093499,6,-1.4600028991699219,-5.920005798339844,-14.68000602722168,-12.995002746582031,11.339996337890625,4,0.084130574353112,-1.071427403665386,92.1999969482422,-1.333331819564852,97.18000030517578,2.4772593286170066,97.05999755859376,0.084130574353112
5257,2020-06-15,95.87999725341795,96.91999816894531,92.95999908447266,93.62000274658205,687731.0,-0.0029118801791576665,-1.2122888598110126,0.46887781590709926,58.18503616997083,70.02495659373855,-0.6592632055303369,-4.542019184277322,-12.044323321249664,-2.0506053936216944,10.566414738472302,3.9599990844726562,5.13290853174712,3.4929969787597486,-4.529647945725841,11.515641903245339,-0.5183254834830535,7.504319441002551,3.3648022460937597,61.94328763674791,-12.514410298397635,4.011322462242795,6,-1.1799964904785014,-5.639999389648423,-14.369998931884751,-14.06499862670897,12.319999694824247,0,0.11493538368940781,1.4301062919240561,96.16000366210938,-1.071427403665386,92.1999969482422,-1.333331819564852,97.18000030517578,0.11493538368940781
5258,2020-06-16,98.4800033569336,99.41999816894531,96.87999725341795,97.5,701767.0,0.027117294305334827,-1.2882799907897602,0.43363085793763334,68.35219115078867,69.25624605402929,-2.7768537159461317,-6.546752338295903,-14.03779914752171,-5.0166892812401755,11.255434137973651,3.540000915527358,5.274339602974862,5.502003097534185,-2.4856719709297863,13.489678165998157,1.5081655633021995,9.495840631766171,-8.720001220703125,88.25914620256047,12.22092294749767,3.993837534231986,6,-3.7800025939941406,-8.240005493164062,-16.385005950927734,-16.94000244140625,9.019996643066406,1,0.07077572455035752,-1.2122888598110126,95.87999725341795,1.4301062919240561,96.16000366210938,-1.071427403665386,92.1999969482422,0.07077572455035752
5259,2020-06-17,100.5,101.5,98.33999633789062,98.55999755859376,611775.0,0.02051174425477087,-1.6554598143304098,1.9795875470023443,67.32668915879759,68.53744617828985,-4.186795402648812,-7.938890141066011,-15.325666008200116,-7.404314407129959,12.32422174650798,3.160003662109375,5.570527653605183,6.864999771118164,-1.3357653740549011,15.06576491629123,2.7646171985316244,10.965382343704704,-10.546797943115237,91.48211088618618,16.9737755066526,4.100382572586534,6,-4.869998931884766,-9.330001831054688,-17.895002365112305,-20.635002136230455,6.0,2,0.065174159718983,-1.2882799907897602,98.4800033569336,-1.2122888598110126,95.87999725341795,1.4301062919240561,96.16000366210938,0.065174159718983
5260,2020-06-18,99.91999816894531,101.0500030517578,98.66000366210938,100.0,460043.0,-0.005771162498056537,1.1926520098831952,-0.0412380053484351,67.69227157690298,67.86164490143916,-2.853379689751776,-6.466519133515959,-14.074168514017884,-7.181482017167625,13.450767965474226,2.3899993896484233,5.540174112939255,5.507997894287115,-1.9077910256334434,12.923786814207674,1.8001034343268287,9.215892354247401,-9.504924194335942,86.54171960345337,12.231743237434586,3.70789445996028,6,-4.289997100830078,-8.75,-17.315000534057617,-21.180000305175767,4.0800018310546875,3,0.05784626586485753,-1.6554598143304098,100.5,-1.2882799907897602,98.4800033569336,-1.2122888598110126,95.87999725341795,0.05784626586485753
5261,2020-06-19,99.5999984741211,100.75,99.41999816894531,100.5,1192614.0,-0.0032025590541261417,-1.1111104383261379,11.249761586877742,65.99813959957928,67.157339437076,-2.5087504292405782,-5.3828876912761245,-13.25694749662901,-7.2073731676927935,14.450437697726551,1.3300018310546875,5.280021257509702,4.527998352050787,-2.203426000130065,11.259422704231639,1.1622861759603609,7.893710528141213,-8.741527458496094,77.7517409579624,2.5539719132322602,3.365712176090426,6,-3.9699974060058594,-8.430000305175781,-16.920000076293945,-23.36000061035155,3.5500030517578125,4,0.07329320445375864,1.1926520098831952,99.91999816894531,-1.6554598143304098,100.5,-1.2882799907897602,98.4800033569336,0.07329320445375864
5262,2020-06-22,98.72000122070312,100.1999969482422,97.6999969482422,98.9000015258789,514855.0,-0.00883531392469461,-1.252243273615832,0.2,61.848104119761075,66.2228013925632,-1.6029267887673626,-3.934345967980846,-11.937086645219296,-6.657146323653038,15.367876719527661,2.5,5.0925053924982535,3.159001159667966,-3.101256918872707,9.419259238208639,0.028872120397636536,6.289130198938295,-7.435869045703129,39.826902021788534,-32.626939004917794,3.1301290392703347,6,-3.0900001525878906,-6.460002899169922,-15.185003280639648,-22.48000335693358,6.129997253417969,0,0.08893839820431015,-1.1111104383261379,99.5999984741211,1.1926520098831952,99.91999816894531,-1.6554598143304098,100.5,0.08893839820431015
5263,2020-06-23,100.5500030517578,102.1500015258789,99.66000366210938,99.76000213623048,427936.0,0.018537295466229065,-4.0303095691309405,-4.388886534141324,64.40458583494359,64.44992293448352,-3.2249471118514634,-5.382684845537227,-13.420684561553983,-8.78248098294101,15.823354012597168,3.4300003051757812,4.612779009904401,4.571502685546861,-1.8564646131611227,10.999469984254844,1.357519036192869,7.7854863349008525,-8.857236163757804,64.04501509589838,-6.847492440425583,3.213983649353988,6,-4.595001220703111,-7.705001831054673,-16.33500480651854,-25.400005340576158,11.149993896484403,1,0.07608148845651042,-1.252243273615832,98.72000122070312,-1.1111104383261379,99.5999984741211,1.1926520098831952,99.91999816894531,0.07608148845651042
5264,2020-06-24,98.8000030517578,101.0999984741211,98.68000030517578,100.0,515303.0,-0.017404275951132475,-2.3611028694951894,-1.5189817184467684,61.391372525649025,64.37527514183405,-1.3644723040174824,-3.103448391243063,-11.369711622511971,-7.320230910937468,16.009995487113788,2.4199981689453125,4.147419291435455,2.3845024108886577,-3.5160228857577067,8.285027707535022,-0.5657602374345174,5.334765059211833,-6.479802085485076,24.71921285303002,-45.601367498274485,2.9502626483231813,6,-2.845001220703111,-5.955001831054673,-13.990005493164048,-24.540004730224595,8.349998474121108,2,0.08805664655379197,-4.0303095691309405,100.5500030517578,-1.252243273615832,98.72000122070312,-1.1111104383261379,99.5999984741211,0.08805664655379197
5265,2020-06-25,102.0500030517578,102.5999984741211,96.23999786376952,98.5,723893.0,0.03289473582604496,1.7354877240419826,-2.958343399921116,59.21786830309934,63.824028715499146,-3.431132521273881,-5.928908203203392,-14.11422303421206,-10.868349361339781,15.943405767587453,6.360000610351577,3.8543886733174446,5.172002410888652,-0.9800124715306424,11.324017293307946,2.095994969679012,8.248009852098292,-9.140014051908707,91.35227406317982,23.762059048729796,3.0760074412096445,6,-4.270004272460923,-8.98000335693358,-17.28000450134276,-28.030002593994112,7.449996948242202,3,0.04360604424465575,-2.3611028694951894,98.8000030517578,-4.0303095691309405,100.5500030517578,-1.252243273615832,98.72000122070312,0.04360604424465575
5266,2020-06-26,103.3499984741211,105.3000030517578,102.8000030517578,103.0,741198.0,0.012738808265434054,-5.666734484196567,0.09859103471693935,62.083139902668,64.2571513524655,-4.027506340849143,-6.685644194581087,-14.95605949877364,-12.494663085141113,16.03235744624094,3.25,3.3927428948610725,5.909497833251947,-0.45659557409112494,12.27559124059502,2.7264511295804112,9.092544536923484,-9.664808716330242,78.47678299100741,13.767214643501049,3.183046703671538,6,-2.579998016357436,-8.929996490478516,-18.770000457763672,-31.119998931884766,6.349998474121108,4,0.006289323033146221,1.7354877240419826,102.0500030517578,-2.3611028694951894,98.8000030517578,-4.0303095691309405,100.5500030517578,0.006289323033146221
5267,2020-06-29,100.8000030517578,102.9499969482422,100.5999984741211,102.6999969482422,536977.0,-0.024673395839496015,-1.0434742226320837,-5.428577656675831,57.077978032437265,63.00446100598201,-0.7892079620776258,-3.6767612504054767,-12.000972860249874,-10.290723601552074,15.725423484991635,2.75,3.7065426053120802,2.9485023498534986,-3.1521848729103112,9.049189572617308,-0.10184126152840633,5.9988459612354035,-5.953331964570253,50.331154269469046,-11.706101761330743,3.050343611381902,6,-0.030002593994140625,-4.740001678466783,-16.415004730224595,-29.560005187988253,8.899993896484403,0,0.023313476219980478,-5.666734484196567,103.3499984741211,1.7354877240419826,102.0500030517578,-2.3611028694951894,98.8000030517578,0.023313476219980478
5268,2020-06-30,101.9499969482422,102.3000030517578,100.1999969482422,101.0999984741211,626932.0,0.011408669262578552,1.7096666223672747,-0.4473690550763753,58.68851702661005,62.04466410240561,-1.5591848693227064,-4.38944345950263,-12.754463886265583,-11.812340301251396,15.318417212221553,2.1000061035155966,3.7085711543534785,3.67799644470216,-2.3300607106127416,9.686053600017061,0.6739678670447091,6.6820250223596105,-6.057992664597634,63.024236366254826,1.5185357900476362,3.0040285776574485,6,-1.179996490478544,-4.529994964599624,-17.489997863769545,-30.709999084472656,10.200004577636705,1,0.0284453321499476,-1.0434742226320837,100.8000030517578,-5.666734484196567,103.3499984741211,1.7354877240419826,102.0500030517578,0.0284453321499476
5269,2020-07-01,101.6999969482422,103.3499984741211,100.6500015258789,102.0999984741211,518393.0,-0.002452182515777057,-1.160004150403291,-0.4705908752277357,70.9066890175677,62.4018215958128,-1.252810896032699,-3.707326404388951,-12.027899040270867,-11.911247120102246,14.908962661321818,2.6999969482421875,3.980215747527808,3.032996749877938,-2.7724719868108565,8.838465486566733,0.13026238153354086,5.935731118222336,-4.867192787786308,60.264856047892,-8.648257844366888,2.9027343683443956,7,-0.929996490478544,-4.2699966430664205,-15.989997863769545,-29.559997558593764,10.150001525878892,2,0.09832841986307295,1.7096666223672747,101.9499969482422,-1.0434742226320837,100.8000030517578,-5.666734484196567,103.3499984741211,0.09832841986307295
5270,2020-07-02,101.5999984741211,102.6999969482422,100.9000015258789,102.1999969482422,400092.0,-0.0009832691949046568,1.2499964237178807,1.4999904632933043,64.42204887749551,62.226700404470165,-0.9939696382886609,-3.104946574487471,-11.487160464933282,-12.159489050492112,14.477380677706591,1.7999954223632955,3.787160291985572,2.512998199462885,-2.8236244762157128,7.849620875141483,-0.15531313837641392,5.181309537302184,-3.9204744245350156,27.45097745890591,-40.25091264844289,2.668311337839301,7,-0.8299980163574361,-4.069995880126953,-15.439998626708984,-29.009998321533203,9.700004577636705,3,0.054626015109355386,-1.160004150403291,101.6999969482422,1.7096666223672747,101.9499969482422,-1.0434742226320837,100.8000030517578,0.054626015109355386
5271,2020-07-03,100.8499984741211,102.6500015258789,100.4000015258789,102.0500030517578,240007.0,-0.007381889874644387,-1.1428586998775663,2.000012715689819,62.855676857618725,62.338652930898796,-0.0536524994576979,-2.2256948732326975,-10.301206262597503,-11.761634286600724,13.19911576855462,2.25,3.4675693978956588,1.6084983825683565,-3.745254010123446,6.962250775260159,-1.0683778137775448,4.285374578914258,-2.4084265243178464,20.634959079822444,-45.820978676919445,2.6768761963458987,7,-0.07999801635743609,-3.319995880126953,-14.144998550415039,-28.259998321533203,9.700004577636705,4,0.08577096337882995,1.2499964237178807,101.5999984741211,-1.160004150403291,101.6999969482422,1.7096666223672747,101.9499969482422,0.08577096337882995
5272,2020-07-06,104.3000030517578,104.3000030517578,102.5500030517578,102.5500030517578,377530.0,0.034209267524401676,1.0,-1.458327770254393,64.42022796708235,62.340390945580886,-2.9378398433911173,-5.416259260206118,-13.18687359563576,-15.57444164412074,12.014576053498462,3.4500045776367045,3.26416409000133,4.717502975463859,-1.0189477684270258,10.453953719354743,1.8492776035184164,7.585728347409301,-5.1725879917591016,100.0,34.802422415479924,2.8682253719454427,7,-3.5300025939941406,-6.770000457763658,-17.46500205993651,-31.710002899169908,8.099998474121108,0,0.0517736695923654,-1.1428586998775663,100.8499984741211,1.2499964237178807,101.5999984741211,-1.160004150403291,101.6999969482422,0.0517736695923654
5273,2020-07-07,103.8000030517578,103.8000030517578,101.8000030517578,103.4000015258789,317195.0,-0.004793863714000812,8.999961853173573,0.22857230050222402,58.84245740252068,62.057178154122184,-2.1549631303660846,-4.622418693881954,-12.142501418506754,-15.380764956363677,11.049765780953264,2.5,3.130546270897824,3.88050270080565,-2.0215138608184873,9.782519262429787,0.9294944199935884,6.831510981617711,-4.055329192583187,87.17949219552365,24.261336334109565,2.951008280812068,7,-3.0300025939941406,-6.270000457763658,-16.665002822875962,-30.91000366210936,10.549995422363295,1,0.056840016599445375,1.0,104.3000030517578,-1.1428586998775663,100.8499984741211,1.2499964237178807,101.5999984741211,0.056840016599445375
5274,2020-07-08,101.8000030517578,103.25,101.3499984741211,102.0,294473.0,-0.01926782216954981,-2.454529060896102,-0.49999046329326885,54.681290189230346,61.55311391924785,0.35239748332135434,-2.3806080885943146,-9.810020653512538,-13.726577033233013,9.647920887538962,2.4500045776367045,3.143969084378284,1.6495025634765454,-4.162006095310829,7.46101122226392,-1.256251765917142,4.555256892870233,-1.4997962733248613,35.89746097761826,-23.039716280858705,2.9057543293936847,7,0.9499969482422017,-4.270000457763658,-14.53500366210936,-28.810005187988253,11.599998474121108,2,0.1016699230240583,8.999961853173573,103.8000030517578,1.0,104.3000030517578,-1.1428586998775663,100.8499984741211,0.1016699230240583
5275,2020-07-09,104.25,105.9499969482422,102.25,103.25,479684.0,0.024066766942988815,-1.4666646321614678,-5.000076295109128,60.46826860022662,61.37368377453215,-1.958688661868905,-4.09132634401135,-11.992795027409898,-16.514843700952298,9.623701543493194,4.149993896484403,2.996101020214809,3.4969993591308537,-1.2438648139709017,8.237863532232609,1.126567272579976,5.867431445681731,-3.44981359423457,69.36939909189492,12.282881417428754,2.37043208655088,7,-1.1750030517577983,-6.395000457763672,-16.229999542236328,-31.09000015258789,7.099998474121094,3,0.07290166402034615,-2.454529060896102,101.8000030517578,8.999961853173573,103.8000030517578,1.0,104.3000030517578,0.07290166402034615
5276,2020-07-10,104.25,104.9000015258789,102.0999984741211,104.5,409922.0,0.0,4.333323645241451,-0.25,62.962968261984884,62.0275715778152,-2.0312001411101477,-3.6408359340073133,-11.643336492830883,-16.83738694987332,10.288601944914483,2.8000030517578125,3.069967031211803,3.0924995422363253,-1.3707067278783711,7.555705812351022,0.8608964071789842,5.324102677293666,-2.9000015258789062,63.04353234449693,3.6178980217479904,2.231603135057348,7,-1.1750030517577983,-6.395000457763672,-15.065000534057617,-27.579999923706055,7.699996948242202,4,0.06762592855403171,-1.4666646321614678,104.25,-2.454529060896102,101.8000030517578,8.999961853173573,103.8000030517578,0.06762592855403171
5277,2020-07-13,106.9000015258789,106.9000015258789,104.1999969482422,105.0,350230.0,0.02541967890531316,1.8421077992426678,-7.600006103515625,64.33409122143753,62.65485759946271,-4.162669864009388,-5.715976855134613,-13.786600947226134,-19.819352366076743,11.072777860398462,2.7000045776367045,3.06727265096265,5.19150085449219,0.750703101770938,9.632298607213443,2.971101978131557,7.411899730852824,-4.998003234863276,100.0,39.45846340379853,2.220398876360628,7,-3.25,-8.569999694824219,-15.42500114440918,-28.060001373291016,5.9499969482421875,0,0.03414407365555827,4.333323645241451,104.25,-1.4666646321614678,104.25,-2.454529060896102,101.8000030517578,0.03414407365555827
5278,2020-07-14,105.4499969482422,105.4499969482422,103.1999969482422,105.0,437793.0,-0.013564121206169344,9.000067817299561,0.2368403088697738,65.21738371366263,62.02271256569548,-2.4182881587686325,-3.917896940480162,-12.000674005712895,-18.681977534525387,11.141608720751647,3.7000045776367045,2.8374038558650057,3.3929965972900504,-1.0748961399578292,7.86088933453793,1.1590502286661177,5.626942965913983,-3.349998474121108,73.87380575984629,8.43742647098317,2.2339463686239376,7,-1.7999954223632955,-7.119995117187514,-13.969997406005874,-23.519996643066406,8.200004577636705,1,0.06590805859433035,1.8421077992426678,106.9000015258789,4.333323645241451,104.25,-1.4666646321614678,104.25,0.06590805859433035
5279,2020-07-15,107.0500030517578,108.0500030517578,106.1999969482422,106.4499969482422,523235.0,0.01517312612442212,-2.363628797336698,1.3333559390999592,62.37623949352898,61.795400411921406,-3.553249795957882,-5.272349101524483,-13.31080776738618,-20.588483305618013,10.965402997926855,2.6000061035155966,2.9802094894320987,4.665502548217759,-0.25877693545682234,9.58978203189234,2.2033628063804684,7.12764229005505,-4.278004150390615,83.1932902411784,20.16615917327612,2.4621397418372886,7,-2.825000762939439,-8.145000457763658,-15.1800022125244,-24.210002899169908,5.25,2,0.0681923887366338,9.000067817299561,105.4499969482422,1.8421077992426678,106.9000015258789,4.333323645241451,104.25,0.0681923887366338
5280,2020-07-16,105.6999969482422,106.9000015258789,104.6999969482422,106.5,420353.0,-0.012610986128257062,1.74999523164659,-1.3333248563145708,55.80246318206294,61.011710003526325,-1.7438857335506555,-3.6544848863831163,-11.68837700334916,-19.50963397881452,10.590592039225868,2.3500061035155966,2.962775185946498,3.026496505737313,-1.96673756240628,8.019730573880906,0.5298794716655095,5.523113539809117,-2.5,60.504129486754096,-0.5452310947793109,2.4966170340717975,7,-0.9999961853027486,-6.794994354248061,-12.86999893188478,-22.11999893188478,8.300003051757798,3,0.07284772753027746,-2.363628797336698,107.0500030517578,9.000067817299561,105.4499969482422,1.8421077992426678,106.9000015258789,0.07284772753027746
5281,2020-07-17,106.9000015258789,106.9000015258789,105.1500015258789,105.9000015258789,417118.0,0.011352929160672653,2.5,-1.24999523164663,66.1375477694537,61.202523314900915,-2.2299500225413595,-4.510822602968517,-12.575763706247443,-20.936652330431997,10.195525830579651,1.75,2.713121644750913,3.8615009307861357,-1.2515624318041318,8.974564293376403,1.3049692494909948,6.4180326120812765,-2.9240036010742045,76.2886581720939,13.310002827686816,2.556531681295134,7,-2.200000762939453,-7.994998931884766,-13.945003509521484,-23.320003509521484,8.75,4,0.04162766028740328,1.74999523164659,105.6999969482422,-2.363628797336698,107.0500030517578,9.000067817299561,105.4499969482422,0.04162766028740328
5282,2020-07-20,107.5,107.8499984741211,105.1500015258789,106.9000015258789,384039.0,0.005612707816246676,3.1538560856373206,0.5999984741210938,65.12260651412333,61.90031766063454,-2.601912090995654,-4.658144900187111,-12.764618675552114,-21.74731156278898,10.439022064599198,2.6999969482421875,2.755694997001555,4.0224994659423885,-1.0367776132044355,9.081776545089213,1.4928609263689765,6.5521380055158005,-2.8721612548827977,88.65974516281287,24.62575800649627,2.5296385395734124,7,-2.799999237060547,-6.994998931884766,-15.030000686645508,-23.920001983642578,9.099998474121094,0,0.041395320448764705,2.5,106.9000015258789,1.74999523164659,105.6999969482422,-2.363628797336698,107.0500030517578,0.041395320448764705
5283,2020-07-21,108.1999969482422,109.8000030517578,107.9499969482422,108.6500015258789,390866.0,0.006511599518532085,-2.8947309245979094,-0.7500095367673937,67.28721720540426,63.300976217987206,-2.9191088370736935,-5.012638510053151,-13.106495232492492,-22.58338691537152,10.376174621859718,2.3000030517577983,2.9350219900761374,4.3399967193603715,-0.9393166773709396,9.619310116091683,1.700340020994716,6.979653417726027,-3.0499954223632955,68.62736884936939,3.9465589631915634,2.639656698365654,7,-2.2499961853027486,-5.179996490478544,-15.72999763488771,-24.61999893188478,10.0,1,0.04297598573965988,3.1538560856373206,107.5,2.5,106.9000015258789,1.74999523164659,105.6999969482422,0.04297598573965988
5284,2020-07-22,107.5,108.0999984741211,106.4499969482422,107.5999984741211,289161.0,-0.0064694729018989205,2.0000069358228054,0.2222165708763612,65.20617634347037,63.82741041168095,-1.4813140868111532,-3.8234721213621015,-11.93694017831676,-21.973346492257832,10.434079385055197,1.75,2.81067511947694,3.2049999237060547,-1.7420777203085862,8.152077567720696,0.7314611016987271,5.678538745713382,-2.3499984741210938,54.9019549178121,-13.889686680685635,2.473538822007321,7,-1.5499992370605469,-4.479999542236342,-15.030000686645508,-23.920001983642578,9.5,2,0.057209316519803766,-2.8947309245979094,108.1999969482422,3.1538560856373206,107.5,2.5,106.9000015258789,0.057209316519803766
5285,2020-07-23,106.5,107.75,106.3000030517578,107.5,233902.0,-0.009302325581395321,-1.0714332425067903,10.000152590218967,64.37658193322096,63.98447859737385,-0.14369886772250595,-2.6066397186614125,-10.361646350385698,-21.010952701647653,11.229798823434049,1.4499969482422017,2.8668205442919543,1.9825000762939453,-2.939659936438332,6.904660089026223,-0.47857993007218624,4.443580082660077,-0.5129981994628992,29.032215723110582,-43.956868035345394,2.461080006366138,7,0.0,-3.4799995422363423,-13.100000381469727,-21.990001678466797,11.050003051757798,3,0.054460122551716506,2.0000069358228054,107.5,-2.8947309245979094,108.1999969482422,3.1538560856373206,107.5,0.054460122551716506
5286,2020-07-24,104.0,105.3000030517578,102.9000015258789,105.0999984741211,425263.0,-0.023474178403755874,2.199985758536019,1.0999984741210938,49.197853326413885,62.302674386815674,2.5894138023133735,-0.05844280711301053,-7.299672789311387,-18.562520084801278,10.966971155538177,3.5999984741210938,3.125371760458279,-0.5499999999999972,-5.448227447256883,4.348227447256889,-2.99911372362844,1.8991137236284459,5.800003051757798,15.942003345875793,-51.41496544210999,2.4491137236284413,7,2.3500022888183594,-0.9799995422363423,-10.600000381469727,-19.490001678466797,12.0,4,0.09615384615384626,-1.0714332425067903,106.5,2.0000069358228054,107.5,-2.8947309245979094,108.1999969482422,0.09615384615384626
5287,2020-07-27,103.1500015258789,104.5500030517578,102.9499969482422,104.4499969482422,320629.0,-0.00817306225116432,1.133330620673522,1.1818156597008016,48.29396020622185,60.42229399710003,3.186644133608638,1.0294173618426328,-6.033640870869107,-17.772748718589327,11.327068079943636,1.6000061035155966,3.0263313995694006,-1.5174983978271541,-6.142064302196971,3.1070675065426627,-3.8297813500120697,0.7947845543577614,6.512001495361318,3.623187604558625,-58.69716729308381,2.3122829521849115,7,3.200000762939453,-0.13000106811524859,-9.750001907348633,-18.26000213623047,13.549995422363295,0,0.12118274178468069,2.199985758536019,104.0,-1.0714332425067903,106.5,2.0000069358228054,107.5,0.12118274178468069
5288,2020-07-28,104.8499984741211,105.0999984741211,102.5,103.1999969482422,407279.0,0.016480823297086333,1.418601515232164,-1.2692364122939075,58.13331781684665,59.95085825524644,1.5562424981665686,-0.4660750129532545,-7.306681060251336,-19.492722505410512,11.877862784236468,2.5999984741210938,2.91780523607504,0.03749847412109375,-4.406643250490902,4.481640198733089,-2.184572388184904,2.2595693364270915,4.6767645172119074,41.96426990080422,-22.71944677525392,2.222070862306,7,1.3000030517578125,-1.829998016357436,-10.904998779296875,-18.14999771118164,13.200004577636705,1,0.1120648561850015,1.133330620673522,103.1500015258789,2.199985758536019,104.0,-1.0714332425067903,106.5,0.1120648561850015
5289,2020-07-29,111.6999969482422,112.75,106.6999969482422,106.6999969482422,810701.0,0.06533141224424344,-1.4200012207031194,3.030300227956876,66.09069978822265,61.09399565593085,-5.101238126164873,-6.88129353099761,-13.663888717687698,-26.28091495708412,12.82591052218621,7.900001525878906,2.7287515056669207,6.387496948242202,1.2256058547537378,11.549388041730666,3.8065514014979698,8.968442494986434,-9.199996948242202,89.7560677877288,24.604861334739766,2.580945546744232,7,-4.074996948242202,-7.204998016357436,-17.299995422363295,-23.314994812011733,6.600006103515597,2,0.058191586191464806,1.418601515232164,104.8499984741211,1.133330620673522,103.1500015258789,2.199985758536019,104.0,0.058191586191464806
5290,2020-07-30,107.1500015258789,111.4499969482422,106.1500015258789,111.4499969482422,620343.0,-0.040734069352496016,1.4651167742175772,-0.859999084472659,55.23465892893785,59.8825635625402,-0.3619970917565354,-1.9965510416280523,-8.56774443075895,-21.598502453838137,13.759919028492511,5.5499954223632955,2.5213819166463196,1.5600013732910156,-3.3522376054263816,6.472240352008413,-0.896118116067683,4.016120862649714,-4.650001525878906,45.36586854516006,-19.22361936400295,2.4561194893587013,7,0.47499847412109375,-2.6550025939941406,-12.75,-17.575000762939453,9.849998474121094,3,0.09192718930332555,-1.4200012207031194,111.6999969482422,1.418601515232164,104.8499984741211,1.133330620673522,103.1500015258789,0.09192718930332555
5291,2020-07-31,109.5,111.3000030517578,107.8000030517578,108.0,616177.0,0.02193185665567654,-2.6842223614256024,-0.3488375806631891,54.74452249877693,58.7294431163906,-2.5752115216014886,-3.8633628715435577,-10.398147184601925,-23.767543408280716,14.902339459011316,4.150001525878892,2.351980185232648,3.477499771118161,-1.1948667553560028,8.149866297592325,1.141316507881072,5.81368303435525,-6.795000000000002,68.29268292682927,7.844380695205231,2.336183263237083,7,-1.875,-3.0250015258789062,-14.075000762939453,-19.700000762939453,8.849998474121094,4,0.07351600960509397,1.4651167742175772,107.1500015258789,-1.4200012207031194,111.6999969482422,1.418601515232164,104.8499984741211,0.07351600960509397
5292,2020-08-03,109.6999969482422,110.0500030517578,106.9000015258789,109.6500015258789,741656.0,0.0018264561483305464,7.399918620619781,0.03333028157553031,58.12619692536787,57.71155197416433,-2.7159296460213938,-3.8346685247936847,-10.147395841492639,-23.763783395741058,15.527362191754325,3.150001525878892,2.4608651641908352,3.4074970245361413,-1.4655498217884855,8.280543870860768,0.9709736013738279,5.844020447698455,-6.794096948242199,70.24387266577757,11.019009054852013,2.436523423162313,8,-2.0749969482422017,-3.224998474121108,-12.104995727539077,-18.549995422363295,5.7000045776367045,0,0.057429382197067946,-2.6842223614256024,109.5,1.4651167742175772,107.1500015258789,-1.4200012207031194,111.6999969482422,0.057429382197067946
5293,2020-08-04,109.6999969482422,111.0500030517578,109.1999969482422,110.8000030517578,339108.0,0.0,1.3124988079116575,-22.002136426057575,55.39713892901277,56.62165892811349,-2.7723173005615394,-3.5521109851397483,-9.792449542510766,-23.406589352380664,16.513972446810183,1.8500061035155966,2.257243575540727,3.1124973297119283,-1.8389358569071277,8.063930516330984,0.6367807364024003,5.588213923021456,-6.597214948242197,53.78782186515642,-2.3058407683032485,2.4757165933095315,8,-2.0749969482422017,-3.224998474121108,-11.284996032714858,-18.549995422363295,7.350006103515597,1,0.06381039375327124,7.399918620619781,109.6999969482422,-2.6842223614256024,109.5,1.4651167742175772,107.1500015258789,0.06381039375327124
5294,2020-08-05,112.1500015258789,112.3499984741211,110.4000015258789,110.5,353975.0,0.022333679542330787,-1.1081065476755072,-1.4999930642253128,62.57311507006996,56.4212737210967,-5.021407823165816,-5.467272576390684,-11.782731198667705,-25.442886454411564,17.80376002181393,2.650001525878892,2.103347820421476,5.045001983642578,0.03722989724778358,10.052774070037373,2.541115940445181,7.548888026839975,-8.854275165878903,96.77424118250751,39.534954164894,2.5038860431973977,8,-4.525001525878906,-5.575000762939453,-13.055000305175781,-21.0,4.349998474121094,2,0.05260812702278428,1.3124988079116575,109.6999969482422,7.399918620619781,109.6999969482422,-2.6842223614256024,109.5,0.05260812702278428
5295,2020-08-06,111.8499984741211,113.4499969482422,111.4000015258789,112.5,383368.0,-0.0026750160292113856,-1.645163195692105,-0.39393995440863,59.99999999999998,57.62151224038405,-4.3389905339345205,-4.8156015769810665,-11.10534487724523,-24.612714897114046,18.482139594344364,2.0499954223632955,1.8299920753402432,4.364999008178714,-0.8784521387009363,9.608450155058364,1.7432734347388816,6.986724581618546,-8.365186641321088,75.57252530805869,19.88598965760049,2.621725573439827,8,-3.875,-4.924999237060547,-12.749998092651367,-20.699996948242188,4.75,3,0.05766655937084386,-1.1081065476755072,112.1500015258789,1.3124988079116575,109.6999969482422,7.399918620619781,109.6999969482422,0.05766655937084386
5296,2020-08-07,111.3000030517578,112.0,110.0500030517578,111.8499984741211,358157.0,-0.004917259095810755,3.5882363500911376,0.8461448173057955,57.692319572407584,58.66577439218246,-2.9553825285317004,-3.9108690492401053,-10.15400966222856,-23.460430661922217,19.068545082427374,1.9499969482422017,1.6307201052761116,3.462503433227525,-1.8130480885474327,8.738054955002482,0.8247276723400461,6.100279194115004,-7.4165838143401,67.1756427623782,15.01309806131399,2.637775760887479,8,-3.3250045776367045,-4.375003814697251,-12.150001525878892,-20.150001525878892,7.0,4,0.05121290918196597,-1.645163195692105,111.8499984741211,-1.1081065476755072,112.1500015258789,1.3124988079116575,109.6999969482422,0.05121290918196597
5297,2020-08-10,110.5500030517578,112.4000015258789,110.3499984741211,111.5,232930.0,-0.006738544289627946,-2.0370278273843163,1.7272815547448106,54.74749000471629,58.289571301945756,-1.1681464789231626,-3.0286815884131357,-9.018584488336018,-22.092656749874905,19.193951610905973,2.0500030517578125,1.509885219371398,2.5300033569335767,-2.860280396448573,7.920287110315726,-0.16513851975750526,5.225145233624659,-6.283920705907121,31.764849494484626,-17.55843169184808,2.6951418766910775,8,-0.7500038146972514,-3.1500053405761577,-11.400001525878892,-19.400001525878892,8.349998474121108,0,0.07055626600671783,3.5882363500911376,111.3000030517578,-1.645163195692105,111.8499984741211,-1.1081065476755072,112.1500015258789,0.07055626600671783
5298,2020-08-11,112.4000015258789,113.5,111.1999969482422,111.1999969482422,295387.0,0.016734495007249883,-2.833323796626616,-1.2631667710692092,59.45946742084792,57.55276770557079,-2.0501451325303464,-4.565375602852328,-10.484662387252257,-23.335954114163727,19.783113449750857,2.9499969482422017,2.0246907752633376,4.032501602172857,-1.5527492514599146,9.617752455805629,1.2398761753564713,6.825127028989243,-7.7665625959325695,68.11595805377304,18.692885198126476,2.7926254268163886,8,-2.575000762939453,-4.975002288818359,-13.25,-21.25,7.0,1,0.026690391096741095,-2.0370278273843163,110.5500030517578,3.5882363500911376,111.3000030517578,-1.645163195692105,111.8499984741211,0.026690391096741095
5299,2020-08-12,114.3499984741211,114.4499969482422,111.8499984741211,112.1999969482422,281786.0,0.01734872706201185,1.2127660955979842,1.7916611035877186,64.61825583123368,58.59538958360366,-4.005979751749791,-6.261462509222355,-12.028545943149766,-24.772244105876325,19.831566374010016,2.599998474121108,2.743782534739296,5.617498779296881,-0.5309519961393789,11.76594955473314,2.543273391578751,8.69172416701501,-9.184565879971544,97.72730425373983,43.83607561754756,3.07422538771813,8,-3.674999237060547,-6.450000762939453,-15.199996948242188,-23.199996948242188,3.2000045776367045,2,0.023611758755272216,-2.833323796626616,112.4000015258789,-2.0370278273843163,110.5500030517578,3.5882363500911376,111.3000030517578,0.023611758755272216
5300,2020-08-13,113.4000015258789,114.1999969482422,112.8499984741211,113.9499969482422,264261.0,-0.008307800270388133,1.5714368755676231,-0.2558116428026555,68.57709267972587,60.13234182593131,-2.3201779390473973,-4.959288143044148,-10.655758522278958,-23.281385617236964,20.42439440096698,1.5,3.156262487678859,4.282501602172857,-2.0285808784265384,10.593584082772253,1.1269603618731594,7.438042842472555,-7.491803783401949,76.13643457091516,16.724253989373146,3.1555412402996943,8,-2.7250022888183594,-5.125003814697266,-13.260000228881836,-22.189998626708984,4.5,3,0.02733684684663462,1.2127660955979842,114.3499984741211,-2.833323796626616,112.4000015258789,-2.0370278273843163,110.5500030517578,0.02733684684663462
5301,2020-08-14,111.3499984741211,113.8499984741211,111.0999984741211,113.6999969482422,260787.0,-0.018077628079131713,1.0754705030503164,4.27276006048071,65.47170126383149,60.9485089746495,0.02217671505449914,-2.6970901281108297,-8.345074276255332,-20.81798177619102,20.78969820574887,2.75,2.753891241330777,2.0099987030029354,-4.2856639117899675,8.305661317795838,-1.1378326043935232,5.157830010399394,-4.758456795182923,24.390252979651756,-40.34062570840832,3.147831307396454,8,0.47499847412110796,-3.075000762939453,-10.885000228881836,-18.645000457763672,2.25,4,0.047148631090643045,1.5714368755676231,113.4000015258789,1.2127660955979842,114.3499984741211,-2.833323796626616,112.4000015258789,0.047148631090643045
5302,2020-08-17,111.9499969482422,112.8499984741211,111.0,111.0999984741211,190138.0,0.00538840127834006,-2.523821980018165,-0.36170171320600736,63.97638250560865,61.901758260937925,-0.2515480317478733,-3.1058510226694125,-8.6630182613453,-21.006154548200882,20.912379891707133,1.8499984741210938,2.996793803499429,2.387497329711934,-3.948770197229024,8.723764856652892,-0.780636433758545,5.555631093182413,-4.729778847759704,27.536167784908677,-38.41909614664207,3.1681337634704807,8,0.3000030517577983,-3.474998474121108,-11.484998703002944,-18.555000305175795,1.7000045776367045,0,0.05672180684785011,1.0754705030503164,111.3499984741211,1.5714368755676231,113.4000015258789,1.2127660955979842,114.3499984741211,0.05672180684785011
5303,2020-08-18,112.8499984741211,113.5500030517578,110.8000030517578,111.75,264738.0,0.008039317109539423,1.1999932861533265,1.2941181750455304,52.956303746564274,60.833223669437295,-0.7350279986493007,-3.8363140801724143,-9.251151735484314,-21.591257118280183,20.628664940870344,2.75,3.1339558876264277,3.0549987792968807,-3.410691541824036,9.520689100417798,-0.17784638126357777,6.287843939857339,-5.051398065817821,56.16435206474749,-6.500184278934675,3.2328451605604593,8,-0.5999984741210938,-4.375,-11.859996795654297,-18.979999542236328,0.5500030517578125,1,0.05361101580471184,-2.523821980018165,111.9499969482422,1.0754705030503164,111.3499984741211,1.5714368755676231,113.4000015258789,0.05361101580471184
5304,2020-08-19,113.6500015258789,113.75,112.0999984741211,112.9499969482422,213909.0,0.007089083407841423,2.6666638409697794,0.6363686805984099,70.70064096645493,62.02218377682119,-1.4526406017120905,-4.376327304318721,-9.727429225584814,-22.049351789387003,20.921461803323794,1.6500015258789062,3.194755677226979,3.547501754760745,-3.0424005429064778,10.137404052427968,0.25255060592714074,6.842452903594349,-5.319289394380519,83.82363500911013,18.18726383420163,3.29495114883361,8,-1.4000015258789062,-5.1750030517578125,-12.65999984741211,-19.78000259399414,-2.1500015258789062,2,0.05059392804927221,1.1999932861533265,112.8499984741211,-2.523821980018165,111.9499969482422,1.0754705030503164,111.3499984741211,0.05059392804927221
5305,2020-08-20,112.3000030517578,112.8000030517578,111.4499969482422,112.6999969482422,280249.0,-0.011878560985445374,3.4999745689437125,-0.5714161153557431,59.523821881107985,62.225684033343455,-0.03586797241173656,-2.708388345568835,-7.902172814925692,-20.361823988473915,21.18203006303166,2.2000045776367045,3.3439347521946416,1.9075031280517436,-4.523447897439908,8.338454153543395,-1.3079723846940823,5.1229786407975695,-3.4797481349199018,49.180401681971105,-15.454064839586877,3.2154755127458237,8,0.09999465942384234,-3.8250045776367045,-10.735000610351548,-17.85500335693358,-1.8500061035155966,3,0.04674977611158515,2.6666638409697794,113.6500015258789,1.1999932861533265,112.8499984741211,-2.523821980018165,111.9499969482422,0.04674977611158515
5306,2020-08-21,114.0,114.0,111.6999969482422,112.75,268818.0,0.015137995565847717,2.680004882812477,-3.125047684443205,63.271616857385794,63.17280923919562,-1.4668481214184226,-3.8164702547008176,-9.225021308443019,-21.69501239749073,22.759779271507558,2.3000030517577983,3.1249107206589883,3.1075000762939453,-2.7611745560080436,8.976174708595934,0.17316276014295795,6.041837392444933,-4.729365720649753,100.0,34.58486105502615,2.9343373161509936,8,-1.375,-5.525001525878906,-12.197498321533203,-19.55500030517578,-1.3499984741210938,4,0.03421053970069221,3.4999745689437125,112.3000030517578,2.6666638409697794,113.6500015258789,1.1999932861533265,112.8499984741211,0.03421053970069221
5307,2020-08-24,115.6500015258789,116.1999969482422,114.5999984741211,115.0,326794.0,0.014473697595428936,-1.2068874799400369,0.520001220703125,66.66668091390315,63.97361073842398,-2.5896672305981525,-4.72419963543129,-10.461898409065483,-22.910917874201246,24.624462516303623,2.1999969482422017,3.0635117769412403,4.132501602172852,-0.8616299912388286,9.126633195584532,1.6354358054670115,6.629567398878692,-5.965018233017304,89.8148880738298,21.981799546729675,2.4970657967058414,8,-2.1500015258789062,-6.3000030517578125,-13.84749984741211,-21.205001831054688,-4.8000030517578125,0,-0.017725923257329912,2.680004882812477,114.0,3.4999745689437125,112.3000030517578,2.6666638409697794,113.6500015258789,-0.017725923257329912
5308,2020-08-25,116.5999984741211,117.4000015258789,115.75,116.0,264169.0,0.0082144136247988,-2.000006935822831,0.9230724086528869,63.608560978728164,63.86142242147892,-3.219842320395486,-5.0054113693672235,-11.063032945424723,-23.363876629652268,26.52010772116828,1.75,3.153193959546158,4.494998550415033,0.0715084969264268,8.91848860390364,2.283253523670723,6.706743577159344,-6.2635138157214385,86.5545809029349,21.457761608810216,2.2117450267443037,8,-2.4999961853027344,-6.649997711181641,-13.99749755859375,-22.154998779296875,-6.849998474121094,1,-0.02530014568479544,-1.2068874799400369,115.6500015258789,2.680004882812477,114.0,3.4999745689437125,112.3000030517578,-0.02530014568479544
5309,2020-08-26,118.1999969482422,118.3499984741211,115.5999984741211,116.1500015258789,308943.0,0.013722114022807874,1.340427051577987,3.4166677263075145,67.98867822906266,63.7960430380719,-4.711780535038159,-6.4227771214212765,-12.353504590799787,-24.40809819223145,26.74008400569995,2.75,3.4598323381579377,5.769997024536153,0.5826243699733595,10.957369679098946,3.176310697254749,8.363683351817556,-7.015890265745043,97.82606532308287,32.647602217118745,2.5936863272813993,8,-3.6249961853027486,-7.774997711181655,-13.71499633789064,-22.879997253417983,-9.599998474121108,2,-0.040609099376416546,-2.000006935822831,116.5999984741211,-1.2068874799400369,115.6500015258789,2.680004882812477,114.0,-0.040609099376416546
5310,2020-08-27,117.0,118.6999969482422,116.9499969482422,118.4000015258789,236088.0,-0.010152258707482487,-1.333321465446692,-0.6829290985757144,65.57377254216595,63.807384291220174,-3.2937993071099356,-4.687328416854285,-10.832845057235957,-22.687829709525005,27.186668100693666,1.75,3.470953035311183,4.077500152587888,-0.8636772191783564,9.018677524354132,1.6069114667047728,6.548088838471003,-4.81266846667549,75.71432931082569,10.342834358388458,2.4705886858831194,8,-2.25,-6.400001525878906,-12.514999389648438,-21.68000030517578,-8.900001525878906,3,-0.047008547008547064,1.340427051577987,118.1999969482422,-2.000006935822831,116.5999984741211,-1.2068874799400369,115.6500015258789,-0.047008547008547064
5311,2020-08-28,117.5500030517578,118.0999984741211,116.0999984741211,117.0,261327.0,0.004700880784254791,1.424251391791666,-0.3928588945019272,69.33702635556699,64.40301138565998,-3.209340041872238,-4.8520926408394445,-11.038866947376377,-22.800413074892703,27.503443874939425,2.0,3.171947223904695,4.2250030517577954,-0.851931661349596,9.301937764865187,1.6865356952040997,6.763470408311491,-4.3206450520464585,71.95135793968996,2.2326460316698586,2.538467356553698,8,-2.8000030517577983,-6.9500045776367045,-12.790002822875962,-22.23000335693358,-8.700004577636705,4,-0.06039988021428999,-1.333321465446692,117.0,1.340427051577987,118.1999969482422,-2.000006935822831,116.5999984741211,-0.06039988021428999
5312,2020-08-31,116.0,119.0999984741211,116.0,118.0,419332.0,-0.013185903968673918,-2.0999984741210938,-3.6363434595645274,60.11235786498624,65.19812850992909,-1.1448183490649342,-2.957544075610457,-9.127432476465543,-20.845984384880097,28.246406100475653,3.0999984741210938,2.8047712873039927,2.359999847412112,-2.548917705853839,7.268917400678063,-0.0944589292208633,4.814458624045088,-1.8953397685237263,11.428615025111608,-56.07655581111834,2.454458776632977,8,-0.7250022888183594,-5.200000762939453,-11.314998626708984,-20.68000030517578,-8.5,0,-0.028879297190699038,1.424251391791666,117.5500030517578,-1.333321465446692,117.0,1.340427051577987,118.1999969482422,-0.028879297190699038
5313,2020-09-01,116.6999969482422,117.5999984741211,115.9499969482422,117.0,382265.0,0.006034456450363823,1.2000020345051894,0.15000152587889914,57.099695239026026,63.686912317992544,-1.3871328119133466,-3.274094324864322,-9.509407501593799,-21.194693230426537,28.793688200881952,1.650001525878892,2.6904366052633293,2.7099967956543054,-2.010684354500569,7.43067794580918,0.3496562205768754,5.070337370731735,-1.6961758330898675,31.428527832031655,-30.921377390176268,2.360340575077434,9,-1.424999237060561,-5.899997711181655,-12.014995574951186,-21.379997253417983,-10.549995422363295,1,-0.050128522940027564,-2.0999984741210938,116.0,1.424251391791666,117.5500030517578,-1.333321465446692,117.0,-0.050128522940027564
5314,2020-09-02,118.0500030517578,120.1999969482422,117.1999969482422,117.5,423695.0,0.011568175996734098,-4.217349768466434,-1.8333248563145708,63.716814955949765,64.15280043741942,-2.287966117663501,-4.384204136383474,-10.462731208067183,-22.19796181413544,29.295747532808964,3.5,2.6559589338531566,3.7650028228759567,-1.2024803410080551,8.732485986759968,1.2812612409339579,6.2487444048179555,-2.3088700119910897,49.411908318014035,-10.731677199297856,2.483741581942003,9,-2.1000061035155966,-4.875003814697251,-13.46500205993651,-21.64000320434569,-6.25,2,-0.07030921505456245,1.2000020345051894,116.6999969482422,-2.0999984741210938,116.0,1.424251391791666,117.5500030517578,-0.07030921505456245
5315,2020-09-03,118.3000030517578,121.6500015258789,117.5999984741211,119.8000030517578,599621.0,0.0021177466627457786,-1.7930967351556402,-2.7272575946733957,72.93730652688335,65.22676595625248,-1.7850820593949521,-4.349195376779122,-10.409738301048762,-22.016733954502598,29.694329713245082,4.0500030517578125,2.9598229417297404,3.6925025939941207,-1.4439790779784545,8.828984265966696,1.1242617580078331,6.260743429980408,-2.3500061035155966,41.228144144577854,-22.46979798404626,2.5682408359862854,9,-0.1750030517577983,-4.400001525878892,-12.240003585815415,-20.155002593994126,-5.400001525878892,3,-0.08199496472872303,-4.217349768466434,118.0500030517578,1.2000020345051894,116.6999969482422,-2.0999984741210938,116.0,-0.08199496472872303
5316,2020-09-04,117.0,120.8000030517578,115.9000015258789,117.5,555075.0,-0.010989036502298544,-2.6296348624164194,0.3333333333333333,65.93060286152723,65.14497950598849,-0.016513304423526165,-2.7407894153280665,-8.857510583791168,-20.3247703772592,30.326974985182165,4.900001525878892,2.8670385766293975,2.107499694824213,-2.886841851772374,7.1018412414208,-0.38967107847408045,4.604670468122507,4.650001525878906,19.13040824558424,-47.11175992126276,2.497170773298292,9,1.625,-2.7249984741210938,-10.940000534057617,-18.854999542236328,-3.6999969482422017,4,-0.07606838911007607,-1.7930967351556402,118.3000030517578,-4.217349768466434,118.0500030517578,1.2000020345051894,116.6999969482422,-0.07606838911007607
5317,2020-09-07,118.3499984741211,118.5999984741211,115.6999969482422,116.75,459788.0,0.011538448496761555,1.7619082219501339,-3.1999969482421875,66.87116248547841,65.50749078451629,-1.054088942011532,-3.6643427967821083,-9.852190414750012,-21.287265449872564,30.866290863559353,2.900001525878892,3.166389183767066,3.0674983978271513,-1.7126445269719852,7.847641322626288,0.6774269354275759,5.457569860226727,3.3000030517578125,44.53780650588091,-22.029893148905245,2.390071462399571,9,0.27500152587890625,-4.0749969482421875,-11.299999237060547,-20.204998016357422,-6.5,0,-0.08027038548781484,-2.6296348624164194,117.0,-1.7930967351556402,118.3000030517578,-4.217349768466434,118.0500030517578,-0.08027038548781484
5318,2020-09-08,115.4000015258789,118.3499984741211,113.3499984741211,118.1999969482422,515396.0,-0.02492604128666087,2.225808039416917,-1.7499988079059765,54.742548209924585,64.03569856016762,1.9084851895993893,-0.5039050883719369,-6.610901557416241,-17.977994214358716,30.79376566291405,5.0,3.2058975456602923,-0.032498550415041905,-4.616025094571057,4.551027993740973,-2.3242618224930567,2.259264721662973,6.01199981689453,24.69882286758501,-38.0467244610157,2.2917632720780103,9,2.0999984741210938,0.024997711181640625,-8.35000228881836,-17.255001068115234,-3.25,1,-0.06845755131214015,1.7619082219501339,118.3499984741211,-2.6296348624164194,117.0,-1.7930967351556402,118.3000030517578,-0.06845755131214015
5319,2020-09-09,117.0500030517578,117.5500030517578,114.9499969482422,115.4000015258789,414491.0,0.014298106620985296,-1.039211931724685,-0.5892872226506114,62.66666666666669,63.71268679622325,0.08739232680235887,-2.0461656163822823,-7.936372723890358,-19.218435570900297,30.50495830683851,2.6000061035155966,3.0706913273807004,1.4825027465820142,-3.125759945369026,6.0907654385330545,-0.821628599393506,3.7866340925575344,3.878278118896503,44.578352014618844,-19.061744862338486,2.30413134597552,9,0.4499969482422017,-1.200000762939439,-10.000003814697251,-17.26500320434569,-8.050003051757798,2,-0.09312260778890424,2.225808039416917,115.4000015258789,1.7619082219501339,118.3499984741211,-2.6296348624164194,117.0,-0.09312260778890424
5320,2020-09-10,116.5,117.5500030517578,115.6999969482422,117.3499984741211,472049.0,-0.004698872596479942,1.9599916992694355,-0.5151501139784295,57.10227026427175,62.353269452746005,0.6247062004593289,-1.3196707813614523,-7.05831554033324,-18.279947398191325,30.200543442370996,1.8500061035155966,2.944912774997789,0.7774997711181584,-3.731261504121946,5.286261046358263,-1.4768808665018867,3.0318804087382034,3.973584208862306,42.281873696219286,-16.06664544758818,2.25438063762005,9,1.0,-0.6499977111816406,-9.399999618530273,-15.354999542236328,-7.300003051757798,3,-0.0403433214441391,-1.039211931724685,117.0500030517578,2.225808039416917,115.4000015258789,1.7619082219501339,118.3499984741211,-0.0403433214441391
5321,2020-09-11,116.5999984741211,116.9000015258789,115.1500015258789,116.0,371774.0,0.0008583560010393398,1.9166555405087515,-0.705881824954448,52.95949148787901,61.55850652195632,0.41993903786215014,-1.0605613755573273,-6.798155685280847,-17.989489967885675,30.530348152405963,1.75,2.571173901616419,0.6149982452392635,-3.4069289100396674,4.636925400518194,-1.395965332400209,2.625961822878736,3.4461705906567346,61.904761904761905,7.225200658388424,2.0109635776394676,9,0.9000015258789062,-0.7499961853027344,-9.149999618530273,-15.095001220703125,-5.900001525878892,4,-0.03173239276725537,1.9599916992694355,116.5,-1.039211931724685,117.0500030517578,2.225808039416917,115.4000015258789,-0.03173239276725537
5322,2020-09-14,118.3000030517578,118.9499969482422,116.8499984741211,117.4000015258789,254258.0,0.014579799312896435,-1.0999904632932298,1.5000063578449212,55.05953421667737,61.33182196391757,-1.0275587840141753,-2.3826048279140224,-8.222043022841817,-19.24591004071185,31.13886920286739,2.349998474121108,2.3542292675602425,1.997502517700184,-1.670205024468146,5.665210059868514,0.16364874661601903,3.831356288784349,1.3443957775806297,88.39296297154051,36.186154736735844,1.833853771084167,9,-0.8000030517577983,-2.3000030517577983,-10.850004196166978,-16.69500350952147,-10.300003051757798,0,-0.04226542579050008,1.9166555405087515,116.5999984741211,1.9599916992694355,116.5,-1.039211931724685,117.0500030517578,-0.04226542579050008
5323,2020-09-15,118.9000015258789,119.3000030517578,118.1999969482422,118.8499984741211,252919.0,0.005071838196475831,1.5882310702617508,0.05555885220192518,52.21520286208331,60.05386506459907,-1.4334061960744862,-2.641546094076176,-8.517140322301202,-19.407105458367937,31.625617243823907,1.1000061035155966,2.0215815995509985,2.2950008392333956,-1.1658930977050943,5.7558947761718855,0.5645538707641578,4.025447807702633,-5.5500030517578125,90.80457552563851,42.535487942985085,1.730446968469244,9,-1.4000015258789062,-2.674999237060547,-10.300003051757812,-17.295001983642578,-12.700004577636705,1,-0.05929354887538296,-1.0999904632932298,118.3000030517578,1.9166555405087515,116.5999984741211,1.9599916992694355,116.5,-0.05929354887538296
5324,2020-09-16,119.4000015258789,120.75,118.25,118.75,419331.0,0.004205214411971081,-2.03030022795685,12.999237107110162,57.9470176926004,58.38827741634541,-1.9241112776506952,-2.833983095188046,-8.63566686003358,-19.559936384350266,32.224369909808864,2.5,2.0286381897259957,2.5075008392334013,-0.8742262858093,5.8892279642761025,0.8166372767120436,4.198364401754759,-5.931002960205078,75.89287782202526,29.810908652200155,1.6908635625213517,9,-2.325000762939453,-3.174999237060547,-10.775001525878906,-17.770000457763672,-15.050003051757812,2,-0.0607202672307221,1.5882310702617508,118.9000015258789,-1.0999904632932298,118.3000030517578,1.9166555405087515,116.5999984741211,-0.0607202672307221
5325,2020-09-17,117.5500030517578,118.9000015258789,116.4000015258789,117.5999984741211,347284.0,-0.01549412437587061,-1.1276609559799882,-0.07691585384464081,50.0,56.61821043173128,-0.214215405296585,-0.6013318021197449,-6.496809719439838,-17.419819505949334,32.83738537467036,3.0,2.0259568421664653,0.3950023651122905,-2.2120537277113783,3.0020584579359593,-0.908525681299551,1.698530411524132,-3.7897644287109244,42.857181782635514,0.04555346044958952,1.3035280464118348,9,-0.5000038146972514,-1.325000762939439,-8.262504577636705,-15.44500350952147,-11.75,3,-0.07273503045332286,-2.03030022795685,119.4000015258789,1.5882310702617508,118.9000015258789,-1.0999904632932298,118.3000030517578,-0.07273503045332286
5326,2020-09-18,117.9000015258789,118.6999969482422,117.25,117.75,714217.0,0.00297744334355321,-1.521730477068749,-3.0003052037226325,56.250003137085635,55.43808161524319,-0.47284798084128,-0.6789828531109663,-6.547926874283192,-17.436717120473517,33.134740316246194,1.4499969482422017,1.7848914362965473,0.5500007629394474,-1.6082157673657917,2.7082172932446866,-0.5291075022131793,1.6291090280920741,-3.8601724477539108,34.48277071644424,-11.790555338770751,1.079108265152623,9,-0.8500022888183594,-1.6749992370605469,-8.425003051757812,-15.795001983642578,-18.76000213623047,4,-0.07379138647192518,-1.1276609559799882,117.5500030517578,-2.03030022795685,119.4000015258789,1.5882310702617508,118.9000015258789,-0.07379138647192518
5327,2020-09-21,113.5999984741211,117.25,112.6500015258789,117.0999984741211,623911.0,-0.03647161150217604,1.4210498841537602,-23.333095976806877,41.75532789130549,53.99505713539662,3.4447635213904846,3.646523696356894,-2.078277169154404,-12.766157409831592,32.27081110327098,5.25,1.2547993024090545,-3.6475021362304716,-6.286776854985007,-1.0082274174759362,-4.967139495607739,-2.327864776853204,7.150001525878906,11.72835959509571,-34.91814804403603,1.3196373593772643,9,3.1000022888183594,2.6250038146972656,-3.5500011444091797,-11.494998931884766,-12.349998474121094,0,-0.025528182789012366,-1.521730477068749,117.9000015258789,-1.1276609559799882,117.5500030517578,-2.03030022795685,119.4000015258789,-0.025528182789012366
5328,2020-09-22,113.6500015258789,115.25,113.5,114.5500030517578,277345.0,0.0004401677150480676,-1.9166555405087515,0.25714329310825484,37.42857254962487,51.19082445572531,3.487126045692108,3.5459871934095304,-1.9078096480519804,-12.522983507130633,31.074647904875345,1.75,0.912162376103737,-3.4499992370605526,-6.533914349266823,-0.3660841248542823,-4.991956793163695,-1.9080416809574103,6.937998504638671,12.34568133802651,-32.548540027867595,1.5419575561031356,9,3.049999237060547,2.575000762939453,-3.2875022888183594,-11.545001983642578,-16.98999786376953,1,-0.049714047074538414,1.4210498841537602,113.5999984741211,-1.521730477068749,117.9000015258789,-1.1276609559799882,117.5500030517578,-0.049714047074538414
5329,2020-09-23,113.4000015258789,116.3499984741211,113.1999969482422,115.1999969482422,345372.0,-0.002199736002142294,-1.8636317923144654,1.999991522909385,36.00000174386087,48.84612795345743,3.5368637383434134,3.6026556022749503,-1.4872793419435624,-12.013730989784648,29.679381076218263,3.150001525878892,0.40475113061161494,-3.4599994659423885,-6.908966784628461,-0.011032147256315739,-5.184483125285425,-1.7355158065993521,7.029238534545897,12.0,-31.97997274718125,1.7244836593430382,9,3.299999237060547,3.1499977111816406,-3.0375022888183594,-11.295001983642578,-14.800003051757812,2,-0.06349210300489805,-1.9166555405087515,113.6500015258789,1.4210498841537602,113.5999984741211,-1.521730477068749,117.9000015258789,-0.06349210300489805
5330,2020-09-24,111.5,112.4499969482422,110.1999969482422,111.5,605012.0,-0.01675486331845688,1.3684286609164587,-0.0,34.80663495762104,46.82914389453988,5.199847712853057,5.343445244899783,0.6082116620571583,-9.866725461566531,28.26675848162473,3.2000045776367045,0.2812356938970595,-5.085000991821289,-9.282758409288206,-0.8872435743543718,-7.183879700554755,-2.9861222830878233,8.773655289733881,15.294153550091744,-30.514293786571493,2.0988787087334604,9,3.9749984741210938,4.424999237060547,-1.1375007629394531,-9.395000457763672,-12.360000610351562,3,-0.06412557422312926,-1.8636317923144654,113.4000015258789,-1.9166555405087515,113.6500015258789,1.4210498841537602,113.5999984741211,-0.06412557422312926
5331,2020-09-25,110.4499969482422,112.3000030517578,108.5999984741211,112.3000030517578,547561.0,-0.00941706772876949,2.99999175203317,-100.0,27.8089977939062,43.801306514231975,5.906905079186288,6.149551423042311,1.806847981400992,-8.563097525138573,27.38438564163545,3.7000045776367045,-0.19954599706896659,-5.780003738403309,-10.761804008038936,-0.7982034687676816,-8.27090387322113,-3.289103603585488,9.420712007832009,21.387261824016083,-23.566459561583994,2.4909001348178155,9,4.225002288818345,4.675003051757798,-0.012498855590834523,-8.344997406005874,-9.549995422363295,4,-0.04210044386568368,1.3684286609164587,111.5,-1.8636317923144654,113.4000015258789,-1.9166555405087515,113.6500015258789,-0.04210044386568368
5332,2020-09-28,112.6500015258789,112.8000030517578,111.3499984741211,111.5,451066.0,0.019918557160917283,1.0000000000000195,-0.6216203955725009,41.93549253170333,42.659116477523085,3.1527049587627403,3.8848852557758846,-0.2352372907154745,-10.45195618600819,26.140598284536466,2.3500061035155966,-0.47636154231000205,-3.412499237060544,-8.645782504308556,1.8207840301874683,-6.029140870684543,-0.795857603436545,6.54446480127811,52.258103893649185,4.546375617831146,2.616641633624005,9,2.0249977111816406,2.4749984741210938,-2.1000022888183594,-10.545001983642578,-8.900001525878906,0,-0.11992900091640779,2.99999175203317,110.4499969482422,1.3684286609164587,111.5,-1.8636317923144654,113.4000015258789,-0.11992900091640779
5333,2020-09-29,110.8499984741211,112.5500030517578,110.5999984741211,112.4000015258789,321614.0,-0.01597872194741423,1.108106101845912,-1.3478269522931277,31.976751664825144,39.773531363325844,4.124460949534111,5.506469312285688,1.6824583814333778,-8.382604432331135,24.935120663139106,2.0500030517578125,-0.7323078438953701,-4.92000236511231,-10.635026147441195,0.7950214172165744,-7.77751425627676,-2.062490473947861,7.70879978185377,29.03225806451613,-18.287818737029593,2.8575118911644424,9,2.9000015258789062,4.275001525878906,0.5750007629394531,-7.869998931884766,-2.0,1,-0.0866035056947908,1.0000000000000195,112.6500015258789,2.99999175203317,110.4499969482422,1.3684286609164587,111.5,-0.0866035056947908
5334,2020-09-30,109.75,110.8499984741211,108.8499984741211,109.9000015258789,492099.0,-0.00992330617287196,-1.0512772358964126,0.09677498744844017,30.98593183840312,37.66085712314841,4.147843676878622,6.274465045070073,2.912360410835788,-6.961353481380684,23.235010370295782,2.0,-1.2284840412685867,-5.605000686645511,-11.8075401909568,0.5975388176657788,-8.706270438801155,-2.503730934489866,8.211270269063633,27.380958868525784,-19.726426191318627,3.101269752155646,9,3.8999977111816406,5.375,2.2750015258789062,-4.569999694824219,0.6500015258789062,2,-0.11927103724729504,1.108106101845912,110.8499984741211,1.0000000000000195,112.6500015258789,2.99999175203317,110.4499969482422,-0.11927103724729504
5335,2020-10-01,108.5999984741211,111.25,108.5999984741211,110.6500015258789,427493.0,-0.010478373812108477,-1.5853634935875964,13.666547988403439,28.723424977964058,34.60234843880157,4.352486554934089,7.020448421547144,4.213818624793404,-5.440195044590013,21.09104425663667,2.6500015258789062,-1.7951240617504283,-6.270001983642572,-12.99766864660134,0.4576646793161956,-9.633835315121956,-2.9061686521631884,8.79959548724598,0.0,-43.366979754965186,3.363833331479386,10,4.325000762939453,6.525001525878906,3.9000015258789062,-1.3050003051757812,1.8000030517578125,3,-0.0920810326013306,-1.0512772358964126,109.75,1.108106101845912,110.8499984741211,1.0000000000000195,112.6500015258789,-0.0920810326013306
5336,2020-10-02,108.0999984741211,108.5999984741211,107.0500030517578,108.0,343408.0,-0.004604051630066497,1.8181774044764059,-0.04877967085724494,21.022736878427068,32.29872721514841,3.705878048885694,7.188029476616364,4.943182780747236,-4.566261449318873,19.86558388581469,1.5499954223632955,-2.591787689387729,-6.325001907348636,-13.613459204343087,0.9634553896458158,-9.969230555845854,-2.680773258851417,8.771619758011227,18.26078995414427,-18.608869510043295,3.6442286484972253,10,3.6000022888183594,6.250003814697266,4.575000762939453,-0.6300010681152344,8.599998474121108,4,-0.082886209166947,-1.5853634935875964,108.5999984741211,-1.0512772358964126,109.75,1.108106101845912,110.8499984741211,-0.082886209166947
5337,2020-10-05,108.8499984741211,109.5,108.4000015258789,108.4499969482422,270786.0,0.00693802044945957,-3.4000610360875867,4.000076295109341,21.690156585128932,30.550014330204416,2.4710948351143855,5.997306414074757,4.463393178002008,-5.007299963307659,18.540449577149932,1.4000015258789062,-3.1579774137594114,-5.100001907348627,-12.547928961201052,2.3479251465037976,-8.82396543427484,-1.3760383804224148,7.235890543581263,32.727189497514466,2.5692288645978465,3.723963526926211,10,2.8500022888183594,5.500003814697266,3.825000762939453,-1.3800010681152344,5.9500045776367045,0,-0.07303626145784725,1.8181774044764059,108.0999984741211,-1.5853634935875964,108.5999984741211,-1.0512772358964126,109.75,-0.07303626145784725
5338,2020-10-06,107.5,109.4499969482422,107.5,109.0500030517578,446591.0,-0.012402374763854973,-1.5161201405774885,-3.874992847470014,18.01077220490569,28.551211048098285,3.1927223094553625,7.08854401739714,6.018681734717006,-3.361675815344398,18.345078340487735,1.9499969482422017,-3.9753360882097155,-6.055000305175781,-14.000468169832459,1.8904675594808964,-10.02773423750412,-2.0822663728474424,7.863018140426789,10.71422083843504,-13.094358490298177,3.972733932328341,10,2.4250030517577983,6.850002288818359,5.537498474121094,0.1699981689453125,7.449996948242202,1,-0.03488372093023251,-3.4000610360875867,108.8499984741211,1.8181774044764059,108.0999984741211,-1.5853634935875964,108.5999984741211,-0.03488372093023251
5339,2020-10-07,106.1500015258789,107.9499969482422,105.8499984741211,107.5500030517578,434696.0,-0.012558125340661364,-1.0999904632932298,0.903225012551559,18.508306971195907,26.74028571627327,3.8064454031779746,7.989708559302642,7.341686117666569,-1.7320775477986103,18.292596024542252,2.099998474121108,-4.256268219674766,-6.85999870300293,-15.277376018057225,1.557378612051366,-11.068687360530078,-2.651310045475782,8.54797540745436,5.555610499739329,-15.188972203947896,4.208688657527145,10,3.174999237060547,7.599998474121094,6.8874969482421875,1.5199966430664062,8.049995422363295,2,0.02543567507706479,-1.5161201405774885,107.5,-3.4000610360875867,108.8499984741211,1.8181774044764059,108.0999984741211,0.02543567507706479
5340,2020-10-08,111.8000030517578,112.3000030517578,106.5,106.5999984741211,585364.0,0.053226579789557915,-1.1481486714260836,-3.7142849357769445,36.96582457556627,27.757710914235496,-2.0076514131291674,2.0759776227930473,1.8764698457263194,-7.019204087891197,17.649760886821845,6.150001525878892,-4.355788036987377,-0.9749973297119254,-9.243232555461205,7.293237896037354,-5.109114942586572,3.1591202831627214,2.0131760356542543,92.24806751713653,70.21575175621005,4.13411761287464,10,-2.475002288818345,1.9499969482422017,2.762495040893569,-3.580005645751939,2.75,3,-0.012522374666043223,-1.0999904632932298,106.1500015258789,-1.5161201405774885,107.5,-3.4000610360875867,108.8499984741211,-0.012522374666043223
5341,2020-10-09,112.9000015258789,113.1999969482422,110.8000030517578,111.6999969482422,347554.0,0.009838984294229913,1.666666666666656,0.23076990793382762,48.26733533359318,28.46124900333437,-3.043640287909966,0.7215671544132931,0.9020895101689064,-7.778500868873891,17.134696215180572,2.3999938964844034,-4.399016373093872,0.3100009918212834,-7.761106103843034,8.3811080874856,-3.725552556010882,4.345554539653449,-7.0500030517578125,95.91842878036559,69.5844140800836,4.035553547832159,10,-3.3750038146972656,0.4249992370605469,3.112499237060547,-3.9550018310546875,2.0999984741210938,4,-0.02214348951471845,-1.1481486714260836,111.8000030517578,-1.0999904632932298,106.1500015258789,-1.5161201405774885,107.5,-0.02214348951471845
5342,2020-10-12,113.3000030517578,114.25,112.6999969482422,113.1500015258789,333388.0,0.003542971837668274,-1.9523567323272852,0.125000794725555,49.14842264670423,30.36921244576538,-3.7344612492738207,-0.07613139443039074,0.6284966635891038,-7.8725724137487845,15.868583619458846,1.5500030517577983,-4.260160620799226,0.9600025177001754,-6.663757172746713,8.583762208147064,-2.851877327523269,4.77188236292362,-7.303004608154282,88.69051457531965,58.08428042602202,3.811879845223446,10,-3.2500038146972514,-3.8146972514141453e-06,3.149997711181655,-4.3550033569335795,0.849998474121108,0,0.030008771446645266,1.666666666666656,112.9000015258789,-1.1481486714260836,111.8000030517578,-1.0999904632932298,106.1500015258789,0.030008771446645266
5343,2020-10-13,111.8499984741211,113.4000015258789,110.75,113.4000015258789,336663.0,-0.01279792178800132,2.419350075309359,-10.333248563146292,46.43677709345177,32.08597302965968,-2.377733313449923,0.8628632348098932,2.1906670137789064,-6.174016516524347,14.617813256112328,2.6500015258789062,-3.9198551715870593,-0.13750190734863565,-7.108109265747061,6.833105451049789,-3.6228055865478552,3.347801771850584,-5.522879968261719,71.42855845341302,36.879655990531504,3.4853036791992147,10,-1.7999992370605469,1.4500007629394531,4.600002288818359,-0.9249992370605469,4.349998474121108,1,0.02637465013751661,-1.9523567323272852,113.3000030517578,1.666666666666656,112.9000015258789,-1.1481486714260836,111.8000030517578,0.02637465013751661
5344,2020-10-14,112.1500015258789,112.9499969482422,111.5500030517578,112.25,290123.0,0.0026821909329504123,-1.1538443480659384,0.06451501757218378,51.61290566857863,34.629248661950186,-2.571963792697673,-0.008580655453442887,1.9296453572291625,-6.18703071497653,12.896512098565308,1.3999938964844034,-4.057701430017431,0.525001144409174,-5.514388880465177,6.564391169283525,-2.4946938680280084,3.5446961568463564,-5.50596776025391,72.90324549521169,34.434980411781964,3.0196950124371766,10,-2.1000022888183594,1.1499977111816406,4.312498092651367,-1.2250022888183594,4.5,2,0.024966521482544968,2.419350075309359,111.8499984741211,-1.9523567323272852,113.3000030517578,1.666666666666656,112.9000015258789,0.024966521482544968
5345,2020-10-15,109.0,110.5500030517578,108.0500030517578,110.5,487313.0,-0.028087396192785885,2.124988079116575,15.00022888532845,46.74158212617532,37.48689813392221,0.7160446881296281,2.601408946654942,5.092500172009494,-2.809193948683486,12.330273577789198,4.099998474121108,-3.9349204393903676,-2.197500228881836,-7.653205965373942,3.2582055076102705,-4.925353097127882,0.5303526393642102,-2.051727585000009,15.322538965306121,-24.260978602574127,2.7278528682460506,10,1.0499992370605469,4.299999237060547,7.67500114440918,1.9249992370605469,9.0,3,0.04770639402057064,-1.1538443480659384,112.1500015258789,2.419350075309359,111.8499984741211,-1.9523567323272852,113.3000030517578,0.04770639402057064
5346,2020-10-16,109.1999969482422,110.25,108.8000030517578,109.5999984741211,359186.0,0.0018348343875431716,-1.416683091203832,0.2666676839192614,41.48147338811678,39.685933334254194,0.769402559086771,1.8089567041257482,4.925676210685296,-2.766702578457071,11.733434823747006,1.4499969482422017,-3.689134623126975,-1.5625030517578011,-6.0736456513903505,2.9486395478747482,-3.8180743515740687,0.6930682480584665,-1.9596554298422149,18.54829778279883,-18.62925522625461,2.2555712998162725,10,0.8500022888183452,4.100002288818345,7.475004196166978,1.8250045776367045,6.650001525878892,4,0.048992731254849264,2.124988079116575,109.0,-1.1538443480659384,112.1500015258789,2.419350075309359,111.8499984741211,0.048992731254849264
5347,2020-10-19,110.6999969482422,111.9000015258789,108.1999969482422,109.9000015258789,161381.0,0.01373626412014417,1.3124995529657948,-1.9999809265865378,49.624056412380384,43.19852046841805,-0.4923542682987545,0.08490958077173616,3.5011417246098944,-4.020694328849942,12.612291054286256,3.7000045776367045,-3.225420613548252,0.08249702453615271,-4.226525198925927,4.391519247998232,-2.072014087194887,2.2370081362671925,-3.1792690905782166,49.53261032321587,10.856919275095343,2.1545111117310403,10,-0.6499977111816548,2.600002288818345,5.975004196166978,0.32500457763670454,8.400001525878892,0,0.03884375040920962,-1.416683091203832,109.1999969482422,2.124988079116575,109.0,-1.1538443480659384,112.1500015258789,0.03884375040920962
5348,2020-10-20,108.0,112.0500030517578,108.0,110.3000030517578,415688.0,-0.024390217007003057,-2.5217371113160234,-2.875020265695116,45.93967574900819,46.24645033261942,2.554678081214732,2.466371654783785,6.1871458169180755,-1.1032204053545058,13.558571114370515,4.050003051757798,-2.6228225074555382,-2.3349998474121065,-6.546651817393496,1.8766521225692827,-4.440825832402794,-0.22917386242141902,-0.21010125664257373,0.0,-38.44772736519703,2.105825984990692,10,2.375,5.299999237060547,8.75,3.0250015258789062,11.599998474121094,1,0.05694445857295283,1.3124995529657948,110.6999969482422,-1.416683091203832,109.1999969482422,2.124988079116575,109.0,0.05694445857295283
5349,2020-10-21,106.1999969482422,109.0,106.1500015258789,108.0500030517578,389870.0,-0.016666694923683334,-1.9230799327047223,0.8043494125373932,44.5945922725247,47.094091187837016,4.875197931369357,3.8992267631209074,7.88908746987785,0.9018490681506961,14.49944958831209,2.8499984741210938,-2.1031447025474677,-3.7750026702880746,-8.112539417128815,0.5625340765526659,-5.943771043708452,-1.6062342968676973,8.050003051757798,0.8473798209034855,-40.7095937410135,2.168768373420373,10,4.000003814697251,7.100002288818345,10.662504196166978,5.300003051757798,11.200004577636705,2,0.09416196127457166,-2.5217371113160234,108.0,1.3124995529657948,110.6999969482422,-1.416683091203832,109.1999969482422,0.09416196127457166
5350,2020-10-22,104.3499984741211,105.8499984741211,103.6500015258789,105.5,446095.0,-0.0174199484678208,1.3783770408647205,0.6216203955725009,42.03821759224762,46.40196699435418,6.2103646100085115,5.466363380710931,9.648131514344868,2.95781857464749,15.312816113415268,2.5499954223632955,-1.3861629668737834,-5.267501068115237,-10.211960051101116,-0.3230420851293587,-7.7397305596081765,-2.795271576622298,9.738001556396483,8.333295489121317,-34.676323048641585,2.4722294914929397,10,4.600002288818359,6.9250030517578125,12.300003051757812,7.150001525878906,15.400001525878906,3,0.11787257529101192,-1.9230799327047223,106.1999969482422,-2.5217371113160234,108.0,1.3124995529657948,110.6999969482422,0.11787257529101192
5351,2020-10-23,105.8000030517578,105.8000030517578,103.5,104.0,343544.0,0.013895587914132035,1.5555546136566176,-1.565217968195406,43.71135162310988,45.79784799173258,4.0759402679559145,3.8473887391018167,8.188234240259646,1.6514975128580005,15.70819952330204,2.3000030517577983,-0.521360417113101,-3.5849967956543054,-8.794816670820921,1.6248230795123106,-6.1899067332376205,-0.9800868580709903,7.870477038574236,26.900610886740438,-16.69049043660162,2.6049099375833094,10,2.649997711181655,5.2999954223632955,10.837497711181655,5.699996948242202,10.5,4,0.11531187709204427,1.3783770408647205,104.3499984741211,-1.9230799327047223,106.1999969482422,-2.5217371113160234,108.0,0.11531187709204427
5352,2020-10-26,99.13999938964844,103.5500030517578,99.13999938964844,100.5,858998.0,-0.0629489931002295,-5.4852965925792745,-0.755554613656599,35.85927438191864,44.62256991267335,9.5169228251455,9.953692577389887,14.741408712049179,8.422386580004371,16.63447665345045,6.660003662109361,-0.5617319974575707,-9.569500350952154,-16.28318394898149,-2.85581675292282,-12.926342149966828,-6.21265855193748,13.920251895263675,0.0,-45.777310380347856,3.3568417990146697,10,6.904998779296875,9.055000305175781,17.497501373291016,12.735000610351562,16.860000610351562,0,0.16854951772591398,1.5555546136566176,105.8000030517578,1.3783770408647205,104.3499984741211,-1.9230799327047223,106.1999969482422,0.16854951772591398
5353,2020-10-27,101.25,107.0,100.75,105.0,818357.0,0.021283040380690954,-1.631578947368421,2.7573517037103525,41.91952653490533,43.54552778670965,6.420356947556769,7.4706312822324605,12.517880538155211,6.443372950883372,16.94935709730174,7.8600006103515625,-1.018784372674645,-6.979499816894531,-14.385809408975177,0.42680977518611485,-10.682654612934854,-3.276345020854208,10.69663113329102,21.399599185991626,-28.248296901325865,3.7031547960403257,10,4.345001220703125,6.494998931884766,15.212501525878906,10.625,13.0,1,0.17629628122588725,-5.4852965925792745,99.13999938964844,1.5555546136566176,105.8000030517578,1.3783770408647205,104.3499984741211,0.17629628122588725
5354,2020-10-28,96.66000366210938,99.73999786376952,96.33999633789062,99.73999786376952,794671.0,-0.04533329716435186,1.2077973549731225,0.8213317871093712,24.128512753548222,41.03296452308441,9.590578058411225,11.625733324562987,16.912882026342672,11.137079369221183,17.074896757976777,4.910003662109375,-1.7145780236511285,-10.914996337890628,-19.900688751099082,-1.9293039246821735,-15.407842544494855,-6.422150131286401,14.262096931690238,3.0019438488206647,-39.553019846049374,4.49284620660423,10,7.534996032714844,9.684993743896484,19.80249786376953,15.414997100830078,18.93999481201172,2,0.23732664952302462,-1.631578947368421,101.25,-5.4852965925792745,99.13999938964844,1.5555546136566176,105.8000030517578,0.23732664952302462
5355,2020-10-29,98.5999984741211,98.62000274658205,95.94000244140624,96.81999969482422,573510.0,0.02007029524634918,1.9450434286863931,-0.5779227695745145,26.2458469234536,39.34011713812183,6.7276903778099495,9.379018198977647,14.839936046742196,9.392644952305858,17.397907030184527,2.6800003051758097,-2.2636481024308495,-8.475001525878909,-18.2947207222644,1.3447176705065829,-13.384861124071662,-3.565141927686156,10.863891694087613,24.050602349798947,-11.268686294169559,4.909859598192749,10,5.395004272460923,6.495002746582031,18.025001525878906,13.47500228881836,18.900001525878906,3,0.19066940509833907,1.2077973549731225,96.66000366210938,-1.631578947368421,101.25,-5.4852965925792745,99.13999938964844,0.19066940509833907
5356,2020-10-30,99.13999938964844,99.13999938964844,96.33999633789062,97.0199966430664,543364.0,0.005476682798013277,1.6415088907522501,1.1910135957618255,26.587299785196265,36.78047751287916,5.152444170344808,8.572874742983615,14.115713288890362,8.990099862468668,17.246135254443338,2.8000030517578125,-3.0411116255970967,-7.4870006561279325,-17.90891317724862,2.934911864992756,-12.697956916688284,-2.276044395567581,8.701024251343966,28.933071018227864,0.3498105502463069,5.210956260560345,10,4.8550033569335795,5.9550018310546875,16.559999465942383,12.935001373291016,18.209999084472656,4,0.20788784282061967,1.9450434286863931,98.5999984741211,1.2077973549731225,96.66000366210938,-1.631578947368421,101.25,0.20788784282061967
5357,2020-11-02,100.9000015258789,102.5,98.4800033569336,99.5999984741211,621907.0,0.01775269464460205,-1.2711888515799774,0.613208192231703,32.07856652306924,35.24035426555261,2.0742517922555948,6.521079983105423,12.134949814609229,7.38365426115196,17.091659109696263,4.019996643066406,-3.4830613317969608,-5.329498672485357,-15.997936187447763,5.338938842477049,-10.663717429966567,0.004720084995852858,5.51289957116316,44.84629456919442,20.786987159212945,5.334218757481205,11,1.5699996948242188,4.194999694824219,13.999998092651367,11.174999237060547,17.099998474121094,0,0.15262637554994574,1.6415088907522501,99.13999938964844,1.9450434286863931,98.5999984741211,1.2077973549731225,96.66000366210938,0.15262637554994574
5358,2020-11-03,103.75,103.8000030517578,101.3499984741211,101.75,417278.0,0.028245772358983734,1.3333309113103808,1.5384579269223095,37.311175357838216,34.43108571947633,-1.6114716694792435,3.558165193556434,9.062129686485008,4.663829176173849,16.5413100379114,2.900001525878892,-3.799475321703909,-2.2920001983642635,-12.99816695833421,8.414166561605683,-7.6450835783492295,3.0610831816207025,1.4061532583657623,99.36382890744379,78.11697450878889,5.353083379984972,11,-2.279998779296875,1.345001220703125,11.149999618530273,8.325000762939453,14.400001525878906,1,0.1180722891566266,-1.2711888515799774,100.9000015258789,1.6415088907522501,99.13999938964844,1.9450434286863931,98.5999984741211,0.1180722891566266
5359,2020-11-04,108.8499984741211,108.8499984741211,102.4499969482422,103.0,606334.0,0.04915661179875763,1.188035280416182,2.924999237060547,49.78601776680518,35.29195240553828,-7.035940563574769,-1.4010157125403282,3.74239726183157,-0.3072717073382165,15.227060551313128,6.400001525878892,-4.363833782499071,2.6729984283447266,-8.106741072874911,13.452737929564364,-2.716871322265092,8.062868178954545,-12.909996032714858,100.0,74.78150469826922,5.389869750609822,11,-6.454998016357422,-3.7549972534179688,5.587501525878906,3.2250022888183594,8.0,2,0.04960956914632164,1.3333309113103808,103.75,-1.2711888515799774,100.9000015258789,1.6415088907522501,99.13999938964844,0.04960956914632164
5360,2020-11-05,110.4000015258789,111.25,108.5,109.9000015258789,443595.0,0.014239807749067745,1.5000034679114156,0.08547010776359565,51.64835786721541,36.17384198821667,-8.535052176781676,-3.2267165640528788,2.024826399304942,-1.7087944070628822,15.707329322921893,2.75,-4.633839098057763,4.29300155639649,-6.350314123303349,14.936317236096329,-1.0286562834534294,9.61465939624641,-14.201799163818379,94.29913973608748,65.41811297228024,5.32165783984992,11,-6.805000305175781,-5.305000305175781,3.987497329711914,1.6749992370605469,3.6999969482421875,3,0.04710142098162251,1.188035280416182,108.8499984741211,1.3333309113103808,103.75,-1.2711888515799774,100.9000015258789,0.04710142098162251
5361,2020-11-06,110.4000015258789,110.9499969482422,108.3499984741211,110.0,301273.0,0.0,2.466682264619219,0.8000030517578125,49.57020715007585,37.69727896245636,-8.7322071650119,-3.6086297512186434,1.8360727482883874,-1.5536971704516702,16.498182285480723,2.599998474121108,-4.748376969538185,4.41800155639649,-5.944413254044321,14.7804163668373,-0.7632058488239153,9.599208961616895,-13.599727258300803,93.3437846705887,64.30424344467417,5.181207405220406,11,-6.805000305175781,-5.305000305175781,3.624998092651367,1.6749992370605469,4.6999969482421875,4,0.06431157949265764,1.5000034679114156,110.4000015258789,1.188035280416182,108.8499984741211,1.3333309113103808,103.75,0.06431157949265764
5362,2020-11-09,116.6999969482422,117.5,111.25,112.0,820805.0,0.05706517513848497,-1.0161300246355731,11.749947548112722,61.298697335379494,39.85052016250905,-13.72242690022999,-10.16184921323007,-4.533392643165129,-7.646335565363131,18.034676458200927,7.099998474121094,-4.4779653869249785,10.547997283935558,-0.41411532019719743,21.510109888068314,5.06694098186918,16.029053586001936,-19.321733651367225,95.04642120017223,59.75863769662025,5.481056302066375,11,-9.979995727539077,-9.979995727539077,-3.6749954223632955,-4.624996185302749,-2.5499954223632955,0,0.005569850410254817,2.466682264619219,110.4000015258789,1.5000034679114156,110.4000015258789,1.188035280416182,108.8499984741211,0.005569850410254817
5363,2020-11-10,114.8000030517578,116.8499984741211,113.9000015258789,116.25,609328.0,-0.016281010678407037,1.226417919041861,-0.3085101893065059,61.139906921364606,43.962897292266426,-10.837961442970453,-8.463441714991617,-2.748945577507854,-5.577147795147042,19.12562562530287,2.9499969482421875,-4.382438213932161,8.500503158569316,-2.8566947106636746,19.857701027802307,2.821904223952828,14.179102093185804,-16.21443555269532,82.05982457972426,40.66341853719433,5.678598934616494,11,-8.080001831054673,-8.080001831054673,-1.775001525878892,-2.725002288818345,1.1499938964844034,1,0.027874537135678334,-1.0161300246355731,116.6999969482422,2.466682264619219,110.4000015258789,1.5000034679114156,110.4000015258789,0.027874537135678334
5364,2020-11-11,114.9499969482422,115.6500015258789,114.3000030517578,114.9000015258789,376254.0,0.0013065670078142855,-1.1600107422530392,-0.03447967419786902,64.36314690931871,48.19815284625144,-9.075015107929161,-8.846474850617895,-3.0586470782318003,-5.527415410821817,20.275531040999496,1.349998474121108,-3.4003288477317426,8.510497283935564,-3.2134679386909397,20.234462506562068,2.648514672622312,14.372479895248816,-15.229563499123472,72.13111883592984,25.455597281930515,5.861982611313254,11,-8.02999877929689,-8.229995727539077,-2.8124942779541158,-2.8749961853027486,5.100006103515597,2,0.027838231079532427,1.226417919041861,114.8000030517578,-1.0161300246355731,116.6999969482422,2.466682264619219,110.4000015258789,0.027838231079532427
5365,2020-11-12,114.1999969482422,115.5,113.8499984741211,114.0,365851.0,-0.006524576075784494,-5.600006103515625,4.0003052037226325,61.602207383065796,52.08869813490361,-6.570390368416128,-8.102340843230323,-2.488422053102525,-4.631915916121855,20.476404903341393,1.6500015258789062,-2.7223276476260594,7.500497436523446,-4.684144495310136,19.685139368357028,1.408176470606648,13.592818402440244,-13.412789506070595,63.93439889136177,14.147867685301328,6.092320965916794,11,-6.209995269775405,-7.479995727539077,-2.662496566772475,-2.1249961853027486,6.300003051757798,3,0.023204917659322977,-1.1600107422530392,114.9499969482422,1.226417919041861,114.8000030517578,-1.0161300246355731,116.6999969482422,0.023204917659322977
5366,2020-11-13,114.5500030517578,115.6999969482422,113.8000030517578,113.9499969482422,369903.0,0.0030648521266969375,-3.2222372927333063,3.000076295109128,75.77787193637141,56.94417651415941,-5.033987559467789,-8.464991704738964,-2.9759332047159006,-4.853667337160303,20.701703810686208,1.8999938964844034,-0.9428454627479681,7.58300323486327,-5.059097776564741,20.22510424629128,1.2619527291492716,13.904053740577268,-12.760028056116482,52.800048828124766,-3.148479150880945,6.3210505057140045,11,-5.125003814697251,-7.830001831054673,-3.0125026702880717,-0.8000030517577983,3.7999954223632955,4,-0.003928455396316144,-5.600006103515625,114.1999969482422,-1.1600107422530392,114.9499969482422,1.226417919041861,114.8000030517578,-0.003928455396316144
5367,2020-11-16,115.0,116.9000015258789,114.0500030517578,114.9499969482422,414362.0,0.00392838879313584,-2.0810946791926503,0.0833375718427146,74.35354146847699,61.05999497089705,-3.6582703660207585,-9.039801111107693,-3.604562397712698,-5.130774669606069,21.622423075564495,2.849998474121108,0.8041129606913984,7.818000030517581,-5.231115555297521,20.867115616332683,1.293442237610023,14.342557823425139,-12.267423504097167,38.70959802915443,-20.716485924032817,6.524557792907553,11,-5.025001525878906,-8.279998779296875,-3.575000762939453,-1.25,5.099998474121094,0,0.0008695519488790548,-3.2222372927333063,114.5500030517578,-5.600006103515625,114.1999969482422,-1.1600107422530392,114.9499969482422,0.0008695519488790548
5368,2020-11-17,114.1500015258789,117.25,114.1500015258789,115.0,565417.0,-0.007391291079313911,-6.294127150819937,-16.998931949959058,85.70847343152582,65.05137893364378,-1.3163151023711208,-8.121847581600306,-2.8516544659404133,-4.129436193397751,22.55981090671966,3.0999984741210938,2.634892519191098,6.660501480102539,-6.7544942859749995,20.075497246180078,-0.0469964029362302,13.367999363141308,-10.531379619730245,10.14489228169998,-54.08787728948617,6.707497883038771,11,-1.2250022888183594,-7.430000305175781,-2.4750022888183594,-0.40000152587890625,8.150001525878892,1,0.0,-2.0810946791926503,115.0,-3.2222372927333063,114.5500030517578,-5.600006103515625,114.1999969482422,0.0
5369,2020-11-18,116.1999969482422,116.1999969482422,113.6999969482422,114.0,354895.0,0.01795878576399801,1.2727304253739848,-2.5882363500911207,85.7723790298194,68.84293684059979,-2.4742657156961485,-9.891392381135347,-5.030113720401786,-6.010642769527621,22.980950399515216,2.5,4.338017466425214,8.210496902465835,-5.736998380824929,22.157992185756598,1.2367492608204458,15.184244544111223,-11.748492356462464,70.42247467258133,1.0612050034424243,6.973747641645382,11,-3.274997711181655,-9.479995727539077,-4.524997711181655,-2.4499969482422017,6.300003051757798,2,-0.0021514630513402855,-6.294127150819937,114.1500015258789,-2.0810946791926503,115.0,-3.2222372927333063,114.5500030517578,-0.0021514630513402855
5370,2020-11-19,116.6500015258789,117.1999969482422,114.8000030517578,115.0,395510.0,0.0038726728868774263,-1.3414626884557652,0.750001733955703,85.72013772138399,72.85959579296735,-2.172986697335247,-9.879174567617838,-5.5882707285716435,-6.285931478052845,22.881193122793565,2.3999938964844034,5.82128011216318,8.045501327514643,-6.30517280050455,22.396175455533836,0.8701642635050462,15.22083839152424,-11.415587209605945,83.09864906104794,8.267256923103304,7.175337064009594,11,-2.2750015258789062,-9.930000305175781,-4.975002288818359,-2.9000015258789062,9.849998474121094,3,0.029147033702563663,1.2727304253739848,116.1999969482422,-6.294127150819937,114.1500015258789,-2.0810946791926503,115.0,0.029147033702563663
5371,2020-11-20,118.0,118.1500015258789,116.0,116.0999984741211,421788.0,0.011573068636622219,-1.0476219886576252,1.1515150113978425,85.4771999659367,75.54609608525149,-2.605554976291529,-10.823229176516804,-7.036188144757318,-7.439614796241415,22.80946215203018,2.1500015258789062,6.5461392051715706,8.785499954223638,-6.090775709156773,23.66177561760405,1.3473621225334398,16.223637785913837,-12.029650542703422,96.62918266123293,17.26111443201063,7.438137831690206,11,-2.075000762939453,-10.954998016357422,-6.325000762939453,-4.25,7.449996948242202,4,0.021186440677966045,-1.3414626884557652,116.6500015258789,1.2727304253739848,116.1999969482422,-6.294127150819937,114.1500015258789,0.021186440677966045
5372,2020-11-23,115.8499984741211,120.1999969482422,115.8499984741211,118.5500030517578,478551.0,-0.018220351914227995,-2.2222156289294954,-1.421053899621334,75.85471276779919,77.18107451263309,-0.6580013923439054,-7.754759647291522,-5.065912256425904,-5.158893974364531,21.96154920297101,4.349998474121108,7.082471223944651,5.799998474121097,-8.561976658431519,20.161973606673712,-1.3809890921552181,12.980986040397411,-8.90527685133793,33.07694655198296,-41.9540379268382,7.180987566276311,11,1.099998474121108,-7.779998779296875,-4.174999237060547,-2.0999984741210938,12.400001525878906,0,0.021579629114612864,-1.0476219886576252,118.0,-1.3414626884557652,116.6500015258789,1.2727304253739848,116.1999969482422,0.021579629114612864
5373,2020-11-24,119.0999984741211,119.6500015258789,116.6999969482422,117.0,420624.0,0.02805351784899668,-1.1851848712188768,-0.7777758939798569,73.78191602350769,78.22760441420965,-3.6139473896506473,-10.1176535198191,-8.48092086680387,-8.249965424442905,22.317781017208286,3.8000030517578125,7.8530064850166355,8.157498550415042,-6.120172026350815,22.4351691271809,1.0186632620321063,15.296333838797977,-10.829749318792025,83.07694655198296,10.741533452387571,7.138835288382931,11,-2.150001525878892,-11.029998779296875,-7.424999237060547,-5.349998474121094,7.7000045776367045,1,0.008396305733096021,-2.2222156289294954,115.8499984741211,-1.0476219886576252,118.0,-1.3414626884557652,116.6500015258789,0.008396305733096021
5374,2020-11-25,119.5999984741211,120.3000030517578,118.3000030517578,119.75,396966.0,0.0041981528665480106,2.1999804688692812,-0.07142934993878315,72.43903364900436,79.43169622153616,-3.7827781969068752,-9.28708182418356,-9.159640514139568,-8.554581627440314,21.901562328630753,2.0,7.640035435158396,7.51049880981445,-5.571806071671503,20.592803691300404,0.9693463690714736,14.051651250557427,-10.136774539500706,87.272644042969,16.98368583804364,6.541152440742978,11,-2.5999984741210938,-11.479995727539077,-7.76249885559082,-5.849998474121094,8.750007629394531,2,0.022575289398694576,-1.1851848712188768,119.0999984741211,-2.2222156289294954,115.8499984741211,-1.0476219886576252,118.0,0.022575289398694576
5375,2020-11-26,117.4000015258789,119.9499969482422,116.8000030517578,119.6999969482422,406848.0,-0.018394623547743794,1.2499993188029435,15.333146838919783,65.41851463971076,78.2806565219072,-1.2081775728497917,-5.909398138212197,-7.107972077114454,-6.209129647869872,21.182601623733035,3.1499938964844034,7.522171053932681,4.370501708984378,-7.250800072722598,15.991803490691353,-1.4401491818691028,10.181152599837858,-6.6363640972020335,34.831493422440104,-31.196941531521077,5.810650890853486,11,-0.40000152587890625,-9.27999877929689,-5.650001525878906,-3.6500015258789062,9.199996948242188,3,0.04344121301392723,2.1999804688692812,119.5999984741211,-1.1851848712188768,119.0999984741211,-2.2222156289294954,115.8499984741211,0.04344121301392723
5376,2020-11-27,119.75,119.8000030517578,117.5999984741211,117.5999984741211,398224.0,0.020017022517696326,-1.0465144337396295,-0.9347851326024522,58.13334809028974,76.47841281321973,-3.0653391072102636,-6.994806172080729,-9.593333310641185,-8.39853127597199,20.605135571116683,2.400001525878892,7.333107559082208,5.690000152587885,-4.283838321581072,15.663838626756842,0.7030809155034063,10.676919389672364,-7.841998696553418,87.64039357348499,24.238143126974038,4.98691923708448,11,-2.75,-11.629997253417983,-9.63749885559082,-7.099998474121094,5.300003051757798,4,0.056367432150313146,1.2499993188029435,117.4000015258789,2.1999804688692812,119.5999984741211,-1.1851848712188768,119.0999984741211,0.056367432150313146
5377,2020-11-30,116.3000030517578,119.1999969482422,116.3000030517578,118.5,802467.0,-0.02880999539241924,-1.6363617447755832,-1.0232536683167504,53.694583502457945,72.9213139322122,0.6576107593983664,-2.457944518729633,-6.182956115524888,-4.8486816032382904,20.89947796270808,3.4499969482422017,7.263457552874598,1.4700031280517436,-6.377114509047161,9.317120765150648,-2.4535556904977085,5.393561946601196,-3.3849615385138634,0.0,-58.520602780140365,3.923558818549449,11,0.6999969482422017,-8.180000305175781,-6.525003433227525,-3.725002288818345,7.25,0,0.07867578380382612,-1.0465144337396295,119.75,1.2499993188029435,117.4000015258789,2.1999804688692812,119.5999984741211,0.07867578380382612
5378,2020-12-01,116.0,118.9000015258789,116.0,117.5,567850.0,-0.0025795618562820533,-2.866668701171875,0.6818191276121999,52.56724500843521,69.23185459650284,1.3942539979533422,-1.2576259739786764,-5.928487746485075,-4.42640416677969,21.550318252069857,2.9000015258789062,6.728353688587191,0.5575000762939482,-5.311084243605819,6.4260843961937155,-2.3767920836559284,3.4917922362438247,-2.198763102134407,0.0,-54.452657420300035,2.9342921599498824,12,1.5500030517577983,-7.879997253417983,-8.880001068115234,-5.604999542236328,11.0,1,0.1056034482758621,-1.6363617447755832,116.3000030517578,-1.0465144337396295,119.75,1.2499993188029435,117.4000015258789,0.1056034482758621
5379,2020-12-02,114.25,116.5500030517578,113.25,116.0500030517578,407839.0,-0.015086206896551713,1.3571424678884723,1.200002034505199,50.116557246787615,65.27590121043657,3.172142705622619,0.9672634723122826,-4.237236928341517,-2.588612128414752,22.723215661943307,3.3000030517577983,6.208574973930851,-1.4625000000000057,-6.490721805604764,3.5657218056047526,-3.976610902802392,1.0516109028023806,6.050003051757798,14.925379932633524,-36.744614907471444,2.514110902802381,12,2.5250015258789062,-6.129997253417983,-7.579999923706055,-3.854999542236328,9.050003051757798,2,0.10984685384470727,-2.866668701171875,116.0,-1.6363617447755832,116.3000030517578,-1.0465144337396295,119.75,0.10984685384470727
5380,2020-12-03,115.5999984741211,115.5999984741211,114.1999969482422,114.5,284107.0,0.011816179204561017,1.5454608507480025,-0.611109227313191,52.338520984243374,61.5938257680262,1.852330282301665,0.02825909203829724,-5.570256665685491,-3.8205213585584517,23.437460731640687,1.400001525878892,5.5414178284988225,-0.3725013732910156,-4.738213159300969,3.9932104127189376,-2.5553572662959994,1.810354519713968,4.559004516601547,35.877822583463285,-15.002774559931673,2.1828558930049775,12,1.1750030517578125,-7.479995727539077,-10.329999923706055,-6.604999542236328,8.450004577636705,3,0.11029418510112543,1.3571424678884723,114.25,-2.866668701171875,116.0,-1.6363617447755832,116.3000030517578,0.11029418510112543
5381,2020-12-04,117.5,117.5,114.75,115.1999969482422,345949.0,0.01643599957576347,1.391301174925199,2.0909147656732125,55.23012685866782,59.30220511145605,-0.14086881313778576,-1.3834875901179942,-7.397001290746928,-5.609347010507349,24.422142625227032,2.75,4.742470640099839,1.1725002288818303,-2.3605723089628157,4.705572766726476,-0.5940360400404927,2.939036497804153,2.5208229309081815,71.42860806433809,18.223241455533376,1.7665362689223256,12,-0.7249984741210938,-9.180000305175781,-12.954998016357422,-8.704998016357422,8.150001525878906,4,0.0774467955244349,1.5454608507480025,115.5999984741211,1.3571424678884723,114.25,-2.866668701171875,116.0,0.0774467955244349
5382,2020-12-07,117.3499984741211,117.5,115.4499969482422,117.25,288839.0,-0.00127660873088431,9.249976158232968,0.04347753975572728,56.89654605425421,57.426052892650105,0.2729918488662406,-1.2461853294157095,-7.24489907027754,-5.357493447693102,24.223008149765374,2.0500030517577983,3.8850151433936304,0.9899986267089815,-2.5693621009450283,4.549359354362991,-0.7896817371180305,2.7696789905359935,2.535407998168921,72.56632507693533,13.339321026306031,1.7796803638270062,12,-0.5749969482421875,-7.959995269775391,-12.804996490478516,-8.554996490478516,7.349998474121108,0,0.06561571945256373,1.391301174925199,117.5,1.5454608507480025,115.5999984741211,1.3571424678884723,114.25,0.06561571945256373
5383,2020-12-08,118.0,118.0500030517578,116.8000030517578,117.3000030517578,285556.0,0.005538999014322421,2.1249880791166307,7.000076295109626,54.128446788480275,55.39154324148076,-0.6140248725433111,-1.7330115118549827,-7.827175158912766,-5.912006142855859,24.069363092764515,1.25,2.93225679506412,1.4800003051757784,-2.0717818486771904,5.031782459028747,-0.295890771750706,3.255891382102263,1.7526983428442122,98.9582704173597,39.447660708857086,1.7758910769264817,12,-1.4000015258789062,-7.174999237060547,-14.217498779296875,-9.204998016357422,6.150001525878906,1,0.0470339241674389,9.249976158232968,117.3499984741211,1.391301174925199,117.5,1.5454608507480025,115.5999984741211,0.0470339241674389
5384,2020-12-09,118.1500015258789,119.0500030517578,117.6999969482422,118.5,346061.0,0.0012711993718550474,-1.1599965820521152,-0.49999999999998984,53.48837209302325,54.06597184740438,-1.1078398739075226,-1.719125131469653,-7.870850200889635,-5.953500209616422,24.008226461584343,1.3500061035155966,2.429459252240207,1.4700016021728572,-2.072283984850415,5.01228718919613,-0.3011411913387718,3.2411443956844863,1.4726428501084285,81.44329086046896,23.88713831679705,1.7711427935116344,12,-1.625,-6.775001525878906,-14.867500305175781,-9.354999542236328,6.6999969482421875,2,0.07490476817457026,2.1249880791166307,118.0,9.249976158232968,117.3499984741211,1.391301174925199,117.5,0.07490476817457026
5385,2020-12-10,116.8499984741211,118.1500015258789,115.8000030517578,118.1500015258789,445362.0,-0.011002988023432803,2.61537378076695,3.7143106267029973,47.31934433459778,52.864415874549714,0.11839066256800379,-0.22178217160038116,-6.440360934050091,-4.5354804151884025,23.807476976376357,2.349998474121108,1.7425445887781308,0.03749847412109375,-3.306918663347844,3.3819156115900313,-1.634710094613368,1.7097070428555554,2.6451930143464892,48.837139156509096,-3.6205329756716793,1.672208568734466,12,-0.625,-2.5249977111816406,-13.104997634887695,-8.054996490478516,8.550003051757812,3,0.055199012938499825,-1.1599965820521152,118.1500015258789,2.1249880791166307,118.0,9.249976158232968,117.3499984741211,0.055199012938499825
5386,2020-12-11,114.0999984741211,116.5500030517578,113.8000030517578,116.5,454748.0,-0.023534446178097634,1.1999932861533265,1.8461506860570207,46.0317465809591,52.01298954993873,2.215654224373168,2.6274887467572228,-3.5730206555974036,-1.6423387872751505,23.304149437659085,3.0499954223632955,0.9691603984933721,-2.6900012969970675,-6.103842946293156,0.7238403522990211,-4.396922121645105,-0.9830804723490303,5.270289184577138,5.7141985212056285,-47.16281014066932,1.706920824648044,12,2.0500030517578125,0.22500228881835938,-9.754997253417969,-5.304996490478516,10.400001525878906,4,0.08720424812182137,2.61537378076695,116.8499984741211,-1.1599965820521152,118.1500015258789,2.1249880791166307,118.0,0.08720424812182137
5387,2020-12-14,115.0999984741211,115.6500015258789,114.4000015258789,114.8499984741211,496889.0,0.00876424201028203,-1.1739245813762174,-0.10416660043932569,39.89899145585008,50.60540582187372,1.1482872801918376,1.7237416308474849,-4.465819428248878,-2.4783569540179684,22.53843700188271,1.5500030517578125,0.47934290725658,-1.6950012207031193,-5.098080338803243,1.708077897397004,-3.396540779753181,0.006538338346942396,4.147883431403173,24.761817568824675,-23.29149645157424,1.7015395590500628,12,1.0500030517578125,0.6750030517578125,-10.754997253417969,-6.304996490478516,9.200004577636705,0,0.09165945431467448,1.1999932861533265,114.0999984741211,2.61537378076695,116.8499984741211,-1.1599965820521152,118.1500015258789,0.09165945431467448
5388,2020-12-15,114.1500015258789,115.4499969482422,112.5500030517578,115.0999984741211,460527.0,-0.008253666036805218,2.515157119869765,-3.79998779296875,36.54321741174769,49.097256951313724,2.0207703334195344,2.8182307342693207,-3.3739288988235216,-1.3953816865693227,21.75753721348425,2.8999938964844034,-0.002805868383120469,-2.644998168945307,-6.04807728704543,0.7580809491548166,-4.3465377279953685,-0.9434586098952451,4.977922741534869,24.615361140324737,-17.71370676884684,1.7015395590500628,12,1.650001525878892,2.275001525878892,-7.430000305175781,-5.354999542236328,9.25,1,0.09242221008618645,-1.1739245813762174,115.0999984741211,1.1999932861533265,114.0999984741211,2.61537378076695,116.8499984741211,0.09242221008618645
5389,2020-12-16,115.9499969482422,116.8499984741211,114.6999969482422,115.0,541217.0,0.015768685048639375,-1.7741900552268959,-1.0000000000000149,46.347595241563596,48.43159853546042,0.5445436223584466,1.0525082719569951,-4.964667953374999,-3.1599568263801814,20.944372511997667,2.6999969482421875,-0.1139719352993609,-0.8325027465820227,-4.24660282597489,2.581597332810844,-2.5395527862784633,0.8745472931144178,2.9148104705453335,60.714193266240414,16.716439170983392,1.7070500396964357,12,-0.14999389648440342,0.4750061035155966,-9.229995727539077,-7.154994964599624,5.25,2,0.07072017933124242,2.515157119869765,114.1500015258789,-1.1739245813762174,115.0999984741211,1.1999932861533265,114.0999984741211,0.07072017933124242
5390,2020-12-17,120.0500030517578,121.3499984741211,115.9499969482422,116.9000015258789,697042.0,0.035360122565123886,-1.1386099423642073,3.315801731476509,50.694451312467386,47.92763458588259,-3.1936982431854233,-2.92993739070927,-8.985605150344213,-7.127691264567332,20.33715103671315,5.400001525878892,-0.0729312897860126,3.0975032806396285,-0.6144234094974763,6.809429970776733,1.2415399355710832,4.953466625708174,-7.5,85.22731706132896,44.81886645273318,1.8559633450685524,12,-3.100002288818345,-3.100002288818345,-13.23000335693358,-11.25500106811522,1.6499938964844034,3,0.03998330112739645,-1.7741900552268959,115.9499969482422,2.515157119869765,114.1500015258789,-1.1739245813762174,115.0999984741211,0.03998330112739645
5391,2020-12-18,120.5,121.0,119.25,119.5,974553.0,0.003748412634760223,-1.3333333333333333,0.31746016368071023,61.29031067212487,48.415830654534886,-3.5463271206460263,-3.355052775954306,-9.385135622635005,-7.478979764242538,19.500409851342614,1.75,0.1961541911314839,3.4225002288818303,-0.5938453205981489,7.438845778361809,1.4143274541418407,5.43067300362182,-7.773997039794935,90.34092140592477,42.96956124353916,2.0081727747399922,12,-3.549999237060547,-3.549999237060547,-13.144998550415039,-11.704998016357422,-1.0,4,0.040663913077833236,-1.1386099423642073,120.0500030517578,-1.7741900552268959,115.9499969482422,2.515157119869765,114.1500015258789,0.040663913077833236
5392,2020-12-21,118.3499984741211,118.8499984741211,115.0,118.8499984741211,475168.0,-0.01784233631434773,14.399993896484375,-0.5,55.745716254486695,48.59552726186893,-1.3852298995054468,-1.0626363024634884,-7.221505534599885,-5.244963217134838,17.75067472666267,5.5,0.2765014879158372,1.147498703002924,-2.8636015131983044,5.158598919204152,-0.8580514050976973,3.1530488111035453,-5.451515603637702,65.90907317546841,12.02731062668834,2.005550108100616,12,-1.3999977111816406,-1.3999977111816406,-10.277498245239258,-9.554996490478516,1.1500015258789062,0,0.051964525603468426,-1.3333333333333333,120.5,-1.1386099423642073,120.0500030517578,-1.7741900552268959,115.9499969482422,0.051964525603468426
5393,2020-12-22,120.0999984741211,120.4499969482422,117.8499984741211,118.75,331329.0,0.014786649958281606,1.5365895413793018,-2.6999969482421875,64.30317155165434,49.797171646161274,-3.1357792493863883,-2.8816196973862986,-8.890515694952057,-6.899919094189272,16.04492581701909,2.599998474121108,0.17507455280629358,2.847498703002927,-1.2862492049767695,6.981246610982623,0.7806247490130716,4.914372656992782,-7.032485291564953,81.20301183186879,21.46847530079961,2.066873953989849,12,-3.1499977111816406,-3.1499977111816406,-11.752498626708984,-11.729995727539077,-0.5999984741210938,1,0.03497089617816873,14.399993896484375,118.3499984741211,-1.3333333333333333,120.5,-1.1386099423642073,120.0500030517578,0.03497089617816873
5394,2020-12-23,122.3000030517578,122.4000015258789,120.1500015258789,120.6999969482422,296639.0,0.018318106624378938,1.4999957614546688,1.1851910459063804,65.72770238928874,51.84254476334916,-5.235799003963791,-5.132100777500526,-10.99196782720064,-9.030241310340486,14.295376202514184,2.3000030517578125,0.09887814260176242,4.9125030517577954,0.3065702903257943,9.518435813189797,2.609536671041795,7.215469432473796,-9.066840163370358,98.6486695472778,34.41357510071161,2.302966380715999,12,-4.825000762939439,-4.825000762939439,-12.477502822875962,-13.955001831054673,-0.05000305175779829,2,0.008994263668624658,1.5365895413793018,120.0999984741211,14.399993896484375,118.3499984741211,-1.3333333333333333,120.5,0.008994263668624658
5395,2020-12-24,122.5,122.6999969482422,121.3499984741211,122.5,112199.0,0.001635297982433892,5.750095368886446,0.0,62.755098068829575,53.7006949286681,-5.084778592732306,-5.1968747134458795,-10.987506909456755,-9.153895302158716,13.083868065176896,1.349998474121108,0.07306252831450877,4.857500076293945,-0.2848203011130437,9.999820453700934,2.2863398875904437,7.428660264997447,-8.900163566112894,97.40263600639662,32.66976740956025,2.5711601887034967,12,-4.875,-4.875,-12.677499771118164,-14.154998779296875,2.25,3,-0.01061226981026775,1.4999957614546688,122.3000030517578,1.5365895413793018,120.0999984741211,14.399993896484375,118.3499984741211,-0.01061226981026775
5396,2020-12-28,126.5,126.75,122.9499969482422,123.0999984741211,378728.0,0.03265306122448974,-1.0540531623801288,100.0,69.50959432776588,56.990761914436526,-7.9800498679994405,-9.133534231629056,-14.738800701545884,-13.044735633393941,12.132647073917967,4.25,0.16510123063012827,8.52000007629394,2.0744049972624055,14.965595155325474,5.2972025367781725,11.742797615809707,-12.354153935251588,97.87234042553192,32.72046178055487,3.222797539515766,12,-6.849998474121094,-6.849998474121094,-15.952499389648438,-18.154998779296875,-1.9000015258789062,0,-0.03794468815618812,5.750095368886446,122.5,1.4999957614546688,122.3000030517578,1.5365895413793018,120.0999984741211,-0.03794468815618812
5397,2020-12-29,125.4499969482422,127.25,124.3000030517578,126.9000015258789,302453.0,-0.008300419381484625,1.744181260091211,-0.42647174320366693,65.61843824254626,60.22134200674747,-5.931237240965501,-7.760788818780995,-13.495521667482805,-11.87859505733499,11.689830757513972,2.9499969482422017,0.524102570315307,7.012497329711934,-0.18595867834984858,14.210953337773716,3.4132693256810427,10.611725333742825,-10.295818568673667,80.85103447268327,19.150272326976065,3.599228004030894,12,-4.474998474121108,-5.5499954223632955,-13.96499633789064,-17.104995727539077,1.150001525878892,1,-0.047429231510440206,-1.0540531623801288,126.5,5.750095368886446,122.5,1.4999957614546688,122.3000030517578,-0.047429231510440206
5398,2020-12-30,128.25,128.25,125.0,125.0999984741211,332054.0,0.022319674132100786,1.0634910639246071,-2.172407987161632,69.05659540814227,62.744564247478436,-7.287140626855447,-10.114576854667405,-15.978685236187758,-14.574538853329258,11.41526188979644,3.25,1.256442391804427,9.20000038146972,0.8778670944736433,17.5221336684658,5.038933737971689,13.361067024967753,-11.886239458388317,100.0,39.11127218359633,4.161066643498038,12,-6.625,-7.849998474121094,-15.740001678466797,-19.904998779296875,0.0,2,-0.06822612085769986,1.744181260091211,125.4499969482422,-1.0540531623801288,126.5,5.750095368886446,122.5,-0.06822612085769986
5399,2020-12-31,126.8000030517578,127.5500030517578,126.5500030517578,127.3499984741211,144484.0,-0.011306019089607822,1.1052530135963816,-0.17460163680709234,68.66792496798658,64.74161687586945,-4.622300518370366,-8.090986496707771,-14.164136995975028,-13.05899377200464,12.148513358055288,1.6999969482422017,2.1024482609679893,7.122503280639634,-1.5604802554521626,15.805486816731431,2.781011512593736,11.463995048685533,-9.009893775139517,78.98555612192413,15.887795328651798,4.341491768045902,12,-5.175003051757798,-6.400001525878892,-14.290004730224595,-18.455001831054673,4.649993896484418,3,-0.05757100059988207,1.0634910639246071,128.25,1.744181260091211,125.4499969482422,-1.0540531623801288,126.5,-0.05757100059988207
5400,2021-01-04,128.35000610351562,129.25,127.25,128.10000610351562,437605.0,0.012223998536696756,-1.0512692103039218,-0.45454923774777223,77.99608068030804,66.59781354344537,-5.443584598843742,-9.103559155906083,-15.264421222112503,-14.51860129839801,13.045962253030897,2.4499969482422017,3.2441791256331243,8.03500595092774,-1.2395282742807012,17.30954017613618,3.3977388383235194,12.67227306353196,-9.304709940091541,85.71438951552153,14.723571131285127,4.6372671126042215,1,-6.225006103515625,-7.450004577636719,-15.79000473022461,-20.0050048828125,4.599990844726591,0,-0.04752634057995997,1.1052530135963816,126.8000030517578,1.0634910639246071,128.25,1.744181260091211,125.4499969482422,-0.04752634057995997
5401,2021-01-05,126.5999984741211,129.35000610351562,126.1999969482422,127.5999984741211,373480.0,-0.013634651703741452,-2.5000042385453707,-4.0,71.94655466021838,68.39790669963777,-3.0589804317481963,-6.995510526165674,-13.122502913843135,-12.654723935795317,13.296796104443334,3.1500091552734233,4.060490618657752,5.829998397827154,-3.7508724408511966,15.41086923650549,1.0395629784879787,10.62043381716633,-6.126043773576384,45.54443628628508,-30.001315289218397,4.79043541933917,1,-2.9999961853027344,-5.649993896484375,-14.039997100830078,-18.25499725341797,6.599998474121122,1,-0.01461294230978416,-1.0512692103039218,128.35000610351562,1.1052530135963816,126.8000030517578,1.0634910639246071,128.25,-0.01461294230978416
5402,2021-01-06,125.0500030517578,127.1500015258789,125.0500030517578,126.75,421918.0,-0.01224324992926551,-1.4705908752277357,1.6999969482422017,70.33581563746267,69.06820048694982,-0.512541842386284,-5.100581889729327,-10.975822873042162,-11.00829616483766,13.411406818985332,2.099998474121108,4.488920214481396,3.8950027465820227,-5.725968531846618,13.515974025010664,-0.9154828926322978,8.705488385796343,-3.155880126737742,1.1494938298451214,-77.49925003229097,4.8104856392143205,1,-0.29999923706053266,-4.0999984741210795,-12.490001678466783,-16.93000030517578,9.949996948242202,2,-0.0035985970943994694,-2.5000042385453707,126.5999984741211,-1.0512692103039218,128.35000610351562,1.1052530135963816,126.8000030517578,-0.0035985970943994694
5403,2021-01-07,123.5500030517578,126.5999984741211,123.4499969482422,125.4000015258789,434912.0,-0.011995201626497809,-2.0731562082479194,1.0882363500911034,64.33962590077181,68.91396976600349,1.707911619602882,-3.334428495455043,-8.952288074601526,-9.433977701032276,13.17252003792313,3.150001525878892,4.6414337429333585,2.117502593994132,-7.44026144923167,11.675266637219934,-2.661379427618769,6.896384615607033,-0.4629388181784577,1.695016073427805,-75.94973517926067,4.778882021612904,1,1.799999237060561,-2.5999984741210795,-10.990001678466783,-15.430000305175781,11.749999999999986,3,0.02468632413619276,-1.4705908752277357,125.0500030517578,-2.5000042385453707,126.5999984741211,-1.0512692103039218,128.35000610351562,0.02468632413619276
5404,2021-01-08,127.0,127.0999984741211,124.75,124.8000030517578,469490.0,0.027923892052005295,-1.0434742226320712,-1.1891885204323587,63.44293096181704,68.9903956430021,-1.1234183883191804,-6.416381904099978,-11.679894865229343,-12.801613893503017,12.67701375625509,3.5499954223632955,5.201249680706994,5.124999618530268,-4.61069360868683,14.860692845747351,0.2571530049217188,9.992846232138817,-3.5500030517577983,60.16944988271431,-15.833892349395079,4.867846613608543,1,-0.8499984741210938,-6.049995422363281,-14.164997100830092,-18.879997253417983,10.300003051757784,4,0.009842519685039353,-2.0731562082479194,123.5500030517578,-1.4705908752277357,125.0500030517578,-2.5000042385453707,126.5999984741211,0.009842519685039353
5405,2021-01-11,123.3000030517578,127.6999969482422,122.5,127.0500030517578,388443.0,-0.029133834238127543,1.059409710052074,-1.7045478190304997,54.81100079807118,67.35721858414713,3.0195286705199464,-2.3277348646714273,-7.348149326701289,-9.01837972217156,12.656309221427172,5.199996948242202,5.37783580161333,1.10250244140623,-8.355688583004692,10.560693465817153,-3.626593070799231,5.831597953611691,6.050003051757827,11.678866261844835,-59.92860912889675,4.729095512205464,1,2.625000000000014,-2.3499984741210795,-10.85250091552733,-15.180000305175781,13.849990844726577,0,0.06609889452365447,-1.0434742226320712,127.0,-2.0731562082479194,123.5500030517578,-1.4705908752277357,125.0500030517578,0.06609889452365447
5406,2021-01-12,124.0500030517578,124.3000030517578,122.5,122.75,291641.0,0.0060827249102757275,1.0000000000000158,-0.34666748046874624,60.2888152268367,66.7650382490683,2.107025182894759,-2.418060191193902,-7.462068890403117,-9.707080349041902,13.358946901134622,1.8000030517577983,5.383188901668262,1.355002212524397,-7.324491318686583,10.034495743735377,-2.984744553081086,5.69474897812988,5.163002929687522,29.807768488821107,-40.764037784056754,4.3397467656054864,1,1.8750000000000142,-3.0999984741210795,-11.60250091552733,-15.930000305175781,11.449996948242202,1,0.07174521303938253,1.059409710052074,123.3000030517578,-1.0434742226320712,127.0,-2.0731562082479194,123.5500030517578,0.07174521303938253
5407,2021-01-13,125.6500015258789,126.5,123.8499984741211,125.1999969482422,418248.0,0.012898012372104084,1.4651159489718066,0.34615655480826074,60.07259970412905,65.76681650417794,0.6016509331386288,-3.35939140564102,-8.451019015493785,-11.262199033373761,14.313484398592614,2.6500015258789062,5.541503415810595,2.4275005340576143,-5.563513863238086,10.4185149313533,-1.5680066645902286,6.423007732705457,3.4287443359374947,60.576987971958864,-8.292717972239252,3.9955071986478456,1,0.27500152587890625,-4.6999969482421875,-13.102500915527344,-17.52999877929689,12.249992370605469,2,0.060087507605865786,1.0000000000000158,124.0500030517578,1.059409710052074,123.3000030517578,-1.0434742226320712,127.0,0.060087507605865786
5408,2021-01-14,124.6999969482422,126.5,124.1999969482422,126.5,315200.0,-0.007560720780739882,1.5555546136565772,-3.9999660919248865,54.5627255095014,64.19957211990182,1.1120775319626972,-1.6637855766735328,-6.980284757699749,-10.28755201029,15.047430903646102,2.3000030517577983,5.123735257388574,0.9499961853027514,-5.818741631977147,7.71873400258265,-2.434372723337191,4.334365093942694,4.247173996337878,42.30765844941284,-21.85356230958162,3.384368908639948,1,1.2250061035156108,-3.749992370605483,-11.617494583129897,-16.579994201660185,15.350006103515582,3,0.08259826226004563,1.4651159489718066,125.6500015258789,1.0000000000000158,124.0500030517578,1.059409710052074,123.3000030517578,0.08259826226004563
5409,2021-01-15,124.1500015258789,125.9499969482422,123.4000015258789,124.0999984741211,460680.0,-0.00441054880371472,-2.517242467930187,-0.02777942610096237,53.09568748856664,61.43286176526387,1.3931429189091205,-0.4932576584901369,-6.069627680489873,-9.741409577648312,16.13253061379322,2.5499954223632955,4.859614027682042,-0.009999465942385655,-5.696234787599707,5.67623585571495,-2.8531171267710533,2.833118194886282,4.668225999809579,31.730817196665278,-27.059618166427825,2.8431176608286646,1,1.7750015258789062,-3.1999969482421875,-10.437501907348633,-16.02999877929689,12.950004577636719,4,0.08981072403414081,1.5555546136565772,124.6999969482422,1.4651159489718066,125.6500015258789,1.0000000000000158,124.0500030517578,0.08981072403414081
5410,2021-01-18,124.8499984741211,125.4000015258789,123.9000015258789,124.0,224371.0,0.0056383160663615595,-1.8571553133514986,16.998931949954226,46.466805923547255,58.60177857230041,0.16143547717688023,-0.8592681124795405,-6.443361762242233,-10.422067654080479,15.957774772304928,1.5,4.210509177660157,0.4499977111816378,-4.901146943317286,5.801142365680562,-2.225574616067817,3.1255700384310927,3.841864501053635,58.749961853027344,4.700581617732894,2.6755723272494585,1,0.25,-3.899993896484375,-10.89999771118164,-16.729995727539077,10.45000457763669,0,0.09971970148015119,-2.517242467930187,124.1500015258789,1.5555546136565772,124.6999969482422,1.4651159489718066,125.6500015258789,0.09971970148015119
5411,2021-01-19,125.4000015258789,126.25,125.0500030517578,125.5,338361.0,0.004405310840847276,-2.000009536797663,-0.11764547486334384,49.89060081903306,56.33008803691935,-0.6444598340327019,-1.0786564699072585,-6.653984030461984,-10.958119241592755,15.864534436818618,1.4000015258789062,3.6543421012864883,0.7550006866455021,-4.283891278350637,5.793892651641642,-1.7644452958525676,3.274446669143572,3.168024189792334,64.51616078833834,13.284590791013905,2.5194459824980697,1,-0.3000030517578125,-4.4499969482421875,-10.125001907348633,-17.27999877929689,10.700004577636719,1,0.09370009750901498,-1.8571553133514986,124.8499984741211,-2.517242467930187,124.1500015258789,1.5555546136565772,124.6999969482422,0.09370009750901498
5412,2021-01-20,124.5,126.25,124.3499984741211,126.0,306641.0,-0.007177045573585339,-1.1111092273131862,15.00022888532845,41.050118028025224,53.74236493994751,0.1892173605069729,0.3222324872718474,-5.621161276192481,-10.02450894916737,17.00087905971818,1.9000015258789062,2.646786323229577,-0.45250091552733807,-4.533455335473718,3.628453504419028,-2.492978125500528,1.587976294445852,3.9466652013578027,35.48383921166166,-9.18315986660081,2.0404772099731856,1,0.5999984741210938,-3.5499954223632812,-9.26249885559082,-16.379997253417983,9.449996948242216,2,0.08835341365461846,-2.000009536797663,125.4000015258789,-1.8571553133514986,124.8499984741211,-2.517242467930187,124.1500015258789,0.08835341365461846
5413,2021-01-21,124.3000030517578,125.5500030517578,123.8499984741211,124.9499969482422,271964.0,-0.001606401190700435,-1.1935499748968619,0.4333292643229356,43.65482135208386,51.5436860944216,0.5663473459687225,0.8991145995883016,-5.226676742245488,-9.802901959417923,17.732029282879957,1.7000045776367045,1.8817678212087827,-0.8624980926513786,-4.268510400313417,2.543514215010646,-2.5655042464823907,0.8405080611796336,4.027728845572838,31.579017815314515,-8.385588583331298,1.7030061538310148,1,0.7999954223632955,-3.3499984741210795,-8.337501525878892,-16.18000030517578,8.849990844726577,3,0.10941263484171926,-1.1111092273131862,124.5,-2.000009536797663,125.4000015258789,-1.8571553133514986,124.8499984741211,0.10941263484171926
5414,2021-01-22,123.4000015258789,123.8000030517578,121.0,123.8000030517578,315485.0,-0.007240559161564408,12.999961853173787,0.6153927414432114,37.00785887899541,49.56555921452429,1.007987009288584,1.9876589321868323,-4.14347130572051,-8.907860215820449,17.88821150997952,3.3000030517577983,1.2100765854493574,-1.8174995422363338,-5.060512403352163,1.4255133188794957,-3.4390059727942486,-0.19599311167841904,4.8111757335051095,45.71431477864583,11.060177088528384,1.6215064305579137,1,0.34999847412109375,-1.375,-7.287498474121108,-15.27999877929689,13.04999542236331,4,0.13492707714745955,-1.1935499748968619,124.3000030517578,-1.1111092273131862,124.5,-2.000009536797663,125.4000015258789,0.13492707714745955
5415,2021-01-25,121.1999969482422,124.3000030517578,120.5500030517578,123.6500015258789,294957.0,-0.017828237847917094,-1.00000406901868,6.124988079116702,36.15383682401099,46.88389494754365,3.217090485953861,4.3060503405417165,-1.7578713542497297,-6.729650479628688,17.91358332501606,3.75,0.776714829211457,-3.952503967285139,-7.465709307853288,-0.4392986267170045,-5.7091066375692066,-2.195901297001072,6.722733220766457,11.403407798048951,-20.969621843197892,1.7566026702840702,1,2.3250045776367045,0.9750061035156108,-5.087493896484403,-13.079994201660185,15.900009155273423,0,0.1311881976536966,12.999961853173787,123.4000015258789,-1.1935499748968619,124.3000030517578,-1.1111092273131862,124.5,0.1311881976536966
5416,2021-01-26,121.6999969482422,122.9499969482422,120.5500030517578,121.1500015258789,387770.0,0.00412541264513,-1.7428621253405874,-0.22448750805756687,40.92139117173469,44.75598288838872,2.624701500047138,3.613261941028611,-2.0739228313216387,-7.228001768933709,17.00696900201367,2.3999938964844034,0.10230531200231496,-3.212503814697257,-6.984406427726938,0.559398798332424,-5.098455121212098,-1.3265525081824165,5.7803695937314075,20.17534231906993,-15.480228179786383,1.8859513065148394,1,1.8250045776367045,0.4750061035156108,-4.749996185302749,-13.05499649047853,17.150009155273423,1,0.11175025837757024,-1.00000406901868,121.1999969482422,12.999961853173787,123.4000015258789,-1.1935499748968619,124.3000030517578,0.11175025837757024
5417,2021-01-27,119.5,121.6999969482422,116.8000030517578,121.6999969482422,642414.0,-0.018077214489806703,3.4545460850747713,-4.000027743483672,39.4255761290313,43.074077401669825,4.314270189835398,5.633475829860771,0.27374413704660583,-5.060687873300282,16.366206826802443,4.899993896484403,-0.12409590073686161,-5.115000915527347,-9.582793811254163,-0.6472080198005443,-7.348897363390748,-2.8811044676639455,7.5645447325606625,30.857107979910875,-8.71857040616354,2.233896447863403,1,2.0250015258789062,2.6750030517578125,-2.549999237060547,-10.854999542236328,18.350006103515625,2,0.13891218496665791,-1.7428621253405874,121.6999969482422,-1.00000406901868,121.1999969482422,12.999961853173787,123.4000015258789,0.13891218496665791
5418,2021-01-28,119.5,119.9000015258789,116.0999984741211,118.4000015258789,488105.0,0.0,3.0,-0.4999999999999968,26.114645038705874,40.07618379612974,3.910288729625364,5.2115349128825414,0.45186097683748017,-5.046599690711048,15.550682800479349,3.8000030517578125,-0.6086554284010788,-4.677500915527347,-9.35527511582228,0.00027328476760146714,-7.016388015674821,-2.3386138153798726,6.743381398096432,41.463410095544226,4.307116280721118,2.338887100147472,1,1.6749992370605469,3.2250022888183594,-2.549999237060547,-10.854999542236328,16.449996948242216,3,0.12092047655432814,3.4545460850747713,119.5,-1.7428621253405874,121.6999969482422,-1.00000406901868,121.1999969482422,0.12092047655432814
5419,2021-01-29,119.5,121.1500015258789,117.0,117.0999984741211,478759.0,0.0,-2.1923107395528585,2.18182259552362,34.166653951009195,38.70950024362551,3.555185760814183,4.887163231549536,0.5675626093361075,-5.058714301865564,14.517303915870555,4.150001525878906,-1.2439351220326387,-4.31250076293945,-9.260109640174107,0.6351081142952069,-6.786305201556772,-1.8386963243221288,5.729043105698892,41.463410095544226,1.039597883205694,2.473804438617325,1,1.6749992370605469,3.2250022888183594,-2.549999237060547,-10.854999542236328,20.0,4,0.11422589034714958,3.0,119.5,3.4545460850747713,119.5,-1.7428621253405874,121.6999969482422,0.11422589034714958
5420,2021-02-01,122.25,122.3499984741211,119.5999984741211,119.9499969482422,298866.0,0.023012552301255207,1.2,0.9583339956067372,43.571417672293585,38.00736878287668,0.44431520397914426,1.746266390012039,-2.0469022129470034,-7.796178806576421,12.912477960633224,2.8499984741210938,-1.5848337564414692,-1.257500457763669,-5.759345922744899,3.244345007217561,-3.508423190254277,0.9934222747269388,2.0661386425411195,89.78106417268926,46.03096874537093,2.2509227324906136,2,-1.0750007629394531,0.4750022888183594,-4.774997711181641,-13.079998016357422,21.649993896484375,0,0.11615539425965005,-2.1923107395528585,119.5,3.0,119.5,3.4545460850747713,119.5,0.11615539425965005
5421,2021-02-02,124.75,125.0,122.5500030517578,122.8499984741211,346376.0,0.020449897750511203,1.0416628254809017,0.8260865238534413,46.979860960699405,38.66622910872936,-2.4111411024280613,-0.9480438709532137,-4.423043519341121,-10.2705753609319,11.50184378632159,2.75,-1.7972143077697922,1.3349994659423885,-2.9710683756721608,5.641067307556938,-0.8180344548648861,3.488033386749663,-8.650001525878906,97.19101171754787,53.27389022880409,2.1530339208072733,2,-3.924999237060547,-2.0249977111816406,-7.125,-15.430000305175781,18.75,1,0.09899804491796083,1.2,122.25,-2.1923107395528585,119.5,3.0,119.5,0.09899804491796083
5422,2021-02-03,124.5999984741211,125.8000030517578,123.6500015258789,125.5500030517578,297844.0,-0.0012024170411134572,1.9655099839520525,-0.5000020077337831,49.645395443465326,39.33184845221619,-2.5093478033182777,-0.8785266596748613,-4.079061053187672,-10.122726935646625,10.53140923669021,2.150001525878892,-1.8740163481028134,1.2074981689453068,-3.0671863783046263,5.48218271619524,-0.9298441046796597,3.3448404425702734,-8.32199996948242,87.62882462547175,41.71084145750713,2.137342273624963,2,-3.6499977111816406,-1.8749961853027344,-4.9499969482421875,-13.254997253417969,21.04999542236328,2,0.11436603373919141,1.0416628254809017,124.75,1.2,122.25,-2.1923107395528585,119.5,0.11436603373919141
5423,2021-02-04,126.5999984741211,126.6500015258789,124.1999969482422,124.5,313233.0,0.016051364562539527,1.227272254377343,-2.2105140580955847,57.877802146042775,41.65073103744368,-4.6363446284722585,-2.7808905514552578,-5.962613714973401,-12.122852257380515,10.168730454565686,2.4500045776367045,-2.0576741905563694,3.0549983978271484,-1.4545125263523175,7.564509322006614,0.8002429357374155,5.309753859916881,-9.941119787597657,99.48183374247438,49.63073437184047,2.2547554620897348,2,-5.224998474121094,-3.8749961853027344,-6.162498474121094,-15.004997253417969,18.150001525878906,3,0.0888626205765255,1.9655099839520525,124.5999984741211,1.0416628254809017,124.75,1.2,122.25,0.0888626205765255
5424,2021-02-05,128.25,128.39999389648438,127.1500015258789,127.4000015258789,410090.0,0.013033187565292037,1.173925735250214,0.4047614722562316,60.30303016291293,44.33397474176612,-6.175437660246345,-4.5665742837070695,-7.490712809440012,-13.771369273266401,9.835516174731767,1.7999954223632812,-1.9108030081174547,4.642499923706055,-0.09739562237624,9.38239546978835,2.2725521506649073,7.012447696747202,-10.991653943115239,98.2955230169416,47.52238144686101,2.369947773041148,2,-6.000003814697266,-5.524997711181641,-7.237499237060547,-16.154998779296875,15.699996948242188,4,0.06003896255939356,1.227272254377343,126.5999984741211,1.9655099839520525,124.5999984741211,1.0416628254809017,124.75,0.06003896255939356
5425,2021-02-08,131.44999694824222,132.80000305175778,128.94999694824222,129.39999389648438,465506.0,0.024951243261147837,-1.6101763297143359,2.411772625683314,65.79633143680815,47.09785699344094,-8.681523519832282,-7.509714927242584,-10.458186390052674,-16.92171961355953,10.623190596892456,4.550003051757784,-1.7381142998027599,7.434997177124046,1.5446754231977593,13.325318931050347,4.489836300160903,10.38015805408719,-13.30031906418948,86.82920874618955,36.23321624717127,2.945160876963148,2,-6.999996185302777,-6.999996185302777,-10.437496185302763,-19.35499572753909,13.050003051757784,0,0.06124003985277704,1.173925735250214,128.25,1.227272254377343,126.5999984741211,1.9655099839520525,124.5999984741211,0.06124003985277704
5426,2021-02-09,132.94999694824222,133.10000610351562,130.69999694824222,131.60000610351562,369713.0,0.011411183224223409,1.9090858648910738,0.6585311390483043,71.39239733732204,50.64972601658437,-9.407152670541151,-8.757778428183883,-11.77919782862891,-18.368435034306117,11.475863186496642,2.400009155273409,-1.2828469710855472,8.489997482299827,1.3717786928261546,15.6082162717735,4.930888087562977,12.049106877036664,-13.335286547418974,98.41260230044328,44.00873485453208,3.5591093947368386,2,-8.349994659423857,-8.349994659423857,-11.437496185302763,-20.35499572753909,9.050003051757784,1,0.08236176908304116,-1.6101763297143359,131.44999694824222,1.173925735250214,128.25,1.227272254377343,126.5999984741211,0.08236176908304116
5427,2021-02-10,133.19999694824222,136.44999694824222,132.39999389648438,135.0,455719.0,0.0018804062108954689,-1.382348321313346,-1.3333446362166497,72.47472859781777,55.80084641204124,-8.391941863898296,-8.867807355497476,-11.732393159554476,-18.494496973441926,11.993020834057738,4.050003051757841,-0.575868606730694,8.362497711181675,0.2475438275439501,16.4774515948194,4.305020769362812,12.419974653000537,-11.967051063095894,73.46938775510206,15.510020199230802,4.057476941818864,2,-6.474998474121108,-6.924999237060561,-10.924993515014677,-20.55499267578128,9.350006103515597,2,0.07732735201007612,1.9090858648910738,132.94999694824222,-1.6101763297143359,131.44999694824222,1.173925735250214,128.25,0.07732735201007612
5428,2021-02-11,135.0,135.64999389648438,133.44999694824222,133.44999694824222,294519.0,0.013513536734217846,-1.8387001506187854,-0.8611113465858495,78.01931378955629,60.6733641718798,-8.674238819115843,-10.389257736097989,-13.198884405482417,-20.15963519689265,12.538126323508886,2.449996948242159,0.07869188676133376,9.647500610351557,0.34835208941646556,18.946649131286648,4.997926349884011,14.297074870819102,-11.636666966020258,84.40862729076758,23.87173543102047,4.649574260467549,2,-6.975002288818359,-8.725002288818345,-12.149995803833008,-22.354995727539062,8.0,3,0.07888884367766202,-1.382348321313346,133.19999694824222,1.9090858648910738,132.94999694824222,-1.6101763297143359,131.44999694824222,0.07888884367766202
5429,2021-02-12,135.30000305175778,136.30000305175778,134.19999694824222,134.5,358644.0,0.0022222448278355067,-1.9999891009362702,0.5161299849381193,87.50001014546972,65.55431889112158,-7.260874738221503,-10.341304727643077,-13.098596936855017,-20.317667955678544,13.44938035423245,2.100006103515568,1.0348271104277984,9.390003585815407,-0.890719065032755,19.67072623666357,4.24964226039134,14.530364911239488,-10.104537069781301,84.66674804687425,17.17475895015879,5.140361325424077,2,-5.800003051757784,-9.02500534057613,-12.149999618530245,-22.654998779296847,7.949996948242216,4,0.0698447652261116,-1.8387001506187854,135.0,-1.382348321313346,133.19999694824222,1.9090858648910738,132.94999694824222,0.0698447652261116
5430,2021-02-15,137.30000305175778,138.19999694824222,135.55000305175778,137.0,404710.0,0.014781965668063668,1.5238147138964435,0.3750023841766739,88.42365457714737,70.1591848485047,-7.712585367325232,-11.974707465843707,-14.710334262631164,-22.132288842884122,14.530477401357212,2.899993896484432,2.36827519243802,10.76750335693356,-0.6840093029312584,22.219016016798378,5.041747027001151,16.49325968686597,-10.5289027345041,88.00008138020758,13.922930542910223,5.725756329932411,2,-6.375003814697237,-10.15000534057613,-13.749999999999972,-24.654998779296847,5.300003051757841,0,0.04843404041278543,-1.9999891009362702,135.30000305175778,-1.8387001506187854,135.0,-1.382348321313346,133.19999694824222,0.04843404041278543
5431,2021-02-16,137.14999389648438,138.19999694824222,136.75,137.64999389648438,306868.0,-0.0010925648356822082,-1.2307854828865643,-1.6666497126292206,98.35610723115515,75.571486158248,-6.2789610177027555,-11.488294485502479,-14.227052516642999,-21.77912531048308,15.40938274830278,1.449996948242216,3.599374235989984,10.029994583129877,-2.345251850819295,22.40524101707905,3.8423713661552767,16.217617800104463,-8.550270118272522,81.89650863304959,2.2551414208861473,6.187623216974588,2,-5.949996948242159,-9.99999618530272,-13.71249008178711,-24.504989624023438,4.9000091552734375,1,0.05359100569164532,1.5238147138964435,137.30000305175778,-1.9999891009362702,135.30000305175778,-1.8387001506187854,135.0,0.05359100569164532
5432,2021-02-17,135.5,137.10000610351562,134.60000610351562,137.0,517794.0,-0.01203057943793806,1.9411553513086561,3.0,90.2009865300994,79.16295108980985,-3.2633814500925666,-9.456809953808005,-12.25125200646147,-19.968637007805768,16.290081389329135,2.54998779296875,4.579280427566005,7.830000686645505,-5.023480967720332,20.683482341011327,1.4032598594625938,14.256741513828416,-5.3642325145832785,43.1579589843744,-39.60607954568022,6.426740827182914,2,-2.825000762939453,-8.350002288818345,-12.062496185302734,-22.854995727539062,6.4499969482421875,2,0.047970479704797064,-1.2307854828865643,137.14999389648438,1.5238147138964435,137.30000305175778,-1.9999891009362702,135.30000305175778,0.047970479704797064
5433,2021-02-18,137.89999389648438,142.0,136.85000610351562,139.0,621572.0,0.01771213207737543,-2.2187646032215302,0.73333740234375,91.25558605032126,82.60212396618857,-4.349277204544961,-11.36855748838694,-14.311788421802362,-22.163810363332217,17.731651363374585,6.5,5.474455538540738,9.549995040893549,-3.9742901905719634,23.074280272359047,2.787852425160793,16.312137656626305,-6.47394969701557,47.435839751477275,-38.8772706123536,6.762142615732751,2,-2.4249954223632812,-8.849994659423828,-14.46249008178711,-25.05499267578125,7.850006103515625,3,0.033720154902718846,1.9411553513086561,135.5,-1.2307854828865643,137.14999389648438,1.5238147138964435,137.30000305175778,0.033720154902718846
5434,2021-02-19,140.05000305175778,140.89999389648438,138.35000610351562,138.85000610351562,383563.0,0.015591075057532766,-1.3181739365649643,-1.0909002635594138,91.01380884474868,85.40406590040418,-5.19582707560599,-12.86692747555145,-16.09519366115498,-24.07685356148022,19.55759903100288,3.0,6.487313495435529,10.867504119873018,-3.4030498799233726,25.13805811966941,3.732227119974823,18.002781119771214,-6.720646808193351,73.64866815405577,-11.72073545453793,7.135276999898197,2,-3.7000045776366903,-11.000003814697237,-16.61249923706052,-26.134998321533175,6.500000000000028,4,0.02106388349846733,-2.2187646032215302,137.89999389648438,1.9411553513086561,135.5,-1.2307854828865643,137.14999389648438,0.02106388349846733
5435,2021-02-22,137.10000610351562,139.80000305175778,136.55000305175778,139.0,411491.0,-0.021063883498466884,-1.1666666666666257,-1.5833322736925466,77.87810609228444,86.12470020651111,-1.5199296182382795,-9.132915059121146,-12.763404044875045,-20.886276773859876,21.41278749529649,3.5,7.220962453122013,7.122506713867182,-7.0468259731447915,21.291839400879155,0.03784037036118093,14.207173057373168,-2.20993398379278,33.78381164865166,-48.02106197495687,7.084666343505989,2,0.0999908447265625,-8.050006866455078,-13.66250228881836,-21.750003814697266,7.899993896484375,0,0.0448577215367949,-1.3181739365649643,140.05000305175778,-2.2187646032215302,137.89999389648438,1.9411553513086561,135.5,0.0448577215367949
5436,2021-02-23,135.30000305175778,138.05000305175778,133.44999694824222,137.19999694824222,434981.0,-0.01312912451950421,1.5555546136566019,1.00000000000003,72.47899112522302,86.12517382066724,0.724686332109485,-6.600187642207203,-10.505998497034298,-18.84573482425158,22.98407638933289,4.600006103515568,7.806795654255481,4.64250335693356,-9.154685044996796,18.43969175886393,-2.2560908440316325,11.541097557898752,6.699996948242216,21.63749056364638,-56.97567182651501,6.898594200965185,2,2.4249954223633097,-6.250003814697237,-12.275001525878878,-19.400001525878878,9.800003051757841,1,0.053954197243922364,-1.1666666666666257,137.10000610351562,-1.3181739365649643,140.05000305175778,-2.2187646032215302,137.89999389648438,0.053954197243922364
5437,2021-02-24,136.10000610351562,136.10000610351562,133.94999694824222,134.94999694824222,399308.0,0.0059128088227153874,2.739116589488719,-0.6052699208146283,71.01770322280963,85.34721709102874,0.42388641209097955,-6.422057255169534,-10.862110219839394,-19.410080362583273,23.440072333190443,2.150009155273409,8.062581804755325,4.612506103515614,-8.329262290080294,17.554274497111535,-1.8583780932823402,11.083390300313567,5.7289938354492165,30.994248063205042,-43.12112472823075,6.470884196797961,2,1.6249923706054688,-7.050006866455078,-13.075004577636719,-17.250003814697266,11.899993896484375,2,0.04371783013526609,1.5555546136566019,135.30000305175778,-1.1666666666666257,137.10000610351562,-1.3181739365649643,140.05000305175778,0.04371783013526609
5438,2021-02-25,133.94999694824222,137.5,133.85000610351562,137.10000610351562,567212.0,-0.015797274495624514,-1.179106789040971,-2.739116589488811,62.337644322579855,82.55139866626317,2.692426735080545,-3.303348884852852,-8.253415025565687,-17.01296782420377,23.833978347254355,3.649993896484375,8.032607549833955,1.7399971008300952,-9.935421231437687,13.415415433097877,-4.097712065303796,7.577706266963986,7.711422930908185,6.71141214518183,-61.687294879058975,5.837709166133892,2,3.775001525878878,-4.899997711181669,-10.92499542236331,-15.099994659423857,15.050003051757784,3,0.05972377888960412,2.739116589488719,136.10000610351562,1.5555546136566019,135.30000305175778,-1.1666666666666257,137.10000610351562,0.05972377888960412
5439,2021-02-26,133.14999389648438,133.89999389648438,131.05000305175778,131.75,686683.0,-0.005972400671774292,-1.035716621253385,-0.44444121508048784,54.106267373435095,78.7383556436285,3.5261955346552156,-1.5054759757773297,-7.052593038083046,-15.946449099297212,24.421273900857702,2.899993896484432,7.949048635932002,0.25749435424805256,-9.769012555793523,10.284001264289614,-4.755759100772735,5.2707478092688405,8.347197524047857,23.999895368303896,-40.32971305343253,5.013253455020782,2,3.3750076293945312,-4.099994659423828,-10.124992370605469,-12.849990844726562,15.800003051757812,4,0.09463016658724999,-1.179106789040971,133.94999694824222,2.739116589488719,136.10000610351562,1.5555546136566019,135.30000305175778,0.09463016658724999
5440,2021-03-01,136.44999694824222,136.89999389648438,134.10000610351562,134.69999694824222,365788.0,0.024784102163184274,1.1132032014741053,1.2500054495912807,57.777767228505844,74.22965119888968,0.10386135156923615,-3.886360824113723,-10.03734248543438,-19.04825581604129,25.72782153484535,3.75,7.646854393529452,2.8474975585937727,-5.940442616824953,11.635437734012498,-1.54647252911559,7.2414676463031356,4.629306937539042,77.1427699497776,16.417038450217916,4.393970087709362,3,0.07500457763669033,-7.399997711181669,-13.562496185302763,-15.499992370605497,13.600006103515597,0,0.07401983385420441,-1.035716621253385,133.14999389648438,-1.179106789040971,133.94999694824222,2.739116589488719,136.10000610351562,0.07401983385420441
5441,2021-03-02,137.10000610351562,138.55000305175778,135.89999389648438,136.0,446961.0,0.004763716891250436,-3.076879738960965,0.6285749162946429,58.515289080256395,70.70901814890713,-0.6190879753750096,-3.756285715355375,-10.372551992840101,-19.5118405756657,27.570808029903006,2.650009155273409,7.177536516430166,2.8800064086914006,-4.974890350775951,10.734903168158752,-1.047441971042275,6.807454788425076,3.5781257489046823,80.66670735677121,20.662632011905828,3.927448379733676,3,-0.5750045776367188,-8.050006866455078,-14.250003814697266,-16.150001525878906,13.899993896484375,1,0.05762212651193899,1.1132032014741053,136.44999694824222,-1.035716621253385,133.14999389648438,-1.179106789040971,133.94999694824222,0.05762212651193899
5442,2021-03-03,138.85000610351562,139.64999389648438,137.60000610351562,138.14999389648438,466059.0,0.012764404975144084,-1.2777796615916721,0.6363712026633375,58.42450751252089,67.06112053359598,-2.0606114796861448,-4.620888341173838,-11.711615125724364,-21.06973428195718,29.337970923274547,2.54998779296875,6.489831902453176,3.917506027221691,-2.7602112745337877,10.59522332897717,0.5786473763439517,7.25636467809943,1.4430005968781927,90.69780645802324,32.3852951642691,3.3388586508777354,3,-2.8750076293945312,-9.800006866455078,-16.000003814697266,-17.900001525878906,12.79998779296875,2,0.04501260155034115,-3.076879738960965,137.10000610351562,1.1132032014741053,136.44999694824222,-1.035716621253385,133.14999389648438,0.04501260155034115
5443,2021-03-04,137.85000610351562,138.89999389648438,136.55000305175778,137.94999694824222,351232.0,-0.00720201624805461,1.3500087738706787,-0.14284157293578043,55.41401150076948,63.10558749537607,-1.1940109434598298,-2.8826466475755126,-10.360242079901383,-19.858340199689252,30.814909933817976,2.349990844726591,5.6314971760523065,2.355005645751959,-3.1617571274667853,7.871768418970703,-0.403375740857399,5.113387032361317,2.0732804509327423,79.0698871025836,23.095834762629195,2.758381386609365,3,-2.425003051757841,-8.800006866455078,-16.000003814697266,-16.900001525878906,15.649993896484375,3,0.07363071053375547,-1.2777796615916721,138.85000610351562,-3.076879738960965,137.10000610351562,1.1132032014741053,136.44999694824222,0.07363071053375547
5444,2021-03-05,135.94999694824222,137.05000305175778,135.30000305175778,136.89999389648438,420123.0,-0.013783163374302965,1.7999658207298548,9.5008393102366,47.12152741176283,59.688189864207004,0.07068402176241761,-0.3965254599223442,-8.194617174146885,-17.760629501565234,31.716596684354727,2.550003051757841,4.924761987718966,0.06999664306644604,-4.266317147508488,4.40631043364138,-2.098160252221021,2.238153538353913,3.699996948242159,33.333241688753525,-17.821810655846342,2.1681568952874697,3,-0.5999984741211222,-6.449996948242216,-13.999996185302763,-14.999992370605497,15.050003051757784,4,0.09599119782787557,1.3500087738706787,137.85000610351562,-1.2777796615916721,138.85000610351562,-3.076879738960965,137.10000610351562,0.09599119782787557
5445,2021-03-08,139.5,139.89999389648438,136.05000305175778,136.75,404124.0,0.02611256440931964,1.1690163849870352,-2.8947461411202458,54.376169270602475,57.676765213693606,-3.46774904236878,-3.4915330881736963,-11.438724194259464,-21.039984267960406,31.806638781752188,3.949996948242159,3.943990914070497,3.2174995422363395,-0.8750231058824909,7.31002219035517,1.1712382181769385,5.2637608662957405,-8.449996948242216,91.30446320468386,42.21883404702622,2.0462613240594085,3,-4.025001525878906,-8.700000762939453,-17.549999237060547,-18.54999542236328,11.800003051757812,0,0.06774191360747084,1.7999658207298548,135.94999694824222,1.3500087738706787,137.85000610351562,-1.2777796615916721,138.85000610351562,0.06774191360747084
5446,2021-03-09,143.89999389648438,144.4499969482422,139.39999389648438,139.94999694824222,554211.0,0.03154117488519259,1.0,1.4363625266335125,64.1891613243788,56.918038336090184,-7.2857153882006855,-7.408981286456083,-15.604338516474883,-25.144189835392837,32.11483877034892,5.0500030517578125,2.9006274454837353,7.069993591308588,2.033661849588185,12.106325333028991,4.551827720448387,9.58815946216879,-12.672991027832069,93.98903367608656,42.3296546802606,2.5181658708601953,3,-6.149993896484375,-10.399993896484375,-21.949993133544922,-22.949989318847656,7.600006103515625,1,0.042738077943891284,1.1690163849870352,139.5,1.7999658207298548,135.94999694824222,1.3500087738706787,137.85000610351562,0.042738077943891284
5447,2021-03-10,143.5,144.4499969482422,143.14999389648438,144.3000030517578,334052.0,-0.002779665833565703,1.3636615849852265,-0.20253257464257854,60.144925132519106,56.67440287052788,-6.398515855055507,-6.532707376536962,-14.93593069511752,-24.471681376398124,31.776836886959703,1.3000030517578125,2.3778394286617868,6.1549995422363395,0.6016317423393787,11.7083673421333,3.3783156422878733,8.931683442184806,-11.744077368164085,89.61751276569491,35.87794239692708,2.776683899948478,3,-5.75,-9.450000762939453,-21.724998474121094,-22.54999542236328,9.850006103515625,2,0.05226480836236935,1.0,143.89999389648438,1.1690163849870352,139.5,1.7999658207298548,135.94999694824222,0.05226480836236935
5448,2021-03-11,145.64999389648438,146.75,143.6999969482422,143.85000610351562,387290.0,0.014982535864002555,-1.904756368709401,-2.249976158233039,60.144903098471694,57.34536239553194,-7.503393419127008,-8.26781635955706,-16.87725971359447,-26.290780726265098,31.546869329220602,3.25,2.1519192637148024,7.77249374389649,1.214376772580465,14.330610715212515,4.493435258238492,11.051552229554488,-13.386308291992208,90.39295723406725,37.55360909392654,3.279058485658006,3,-5.2249908447265625,-10.174995422363281,-23.81249237060547,-24.699989318847656,4.350006103515625,3,0.04119464642246595,1.3636615849852265,143.5,1.0,143.89999389648438,1.1690163849870352,139.5,0.04119464642246595
5449,2021-03-12,144.75,145.25,143.39999389648438,145.0,225577.0,-0.00617915505800859,3.933349609375,-0.13888983079583603,64.97062311952729,58.14456860564543,-5.347213101493708,-6.981497570504928,-15.728011841840214,-25.033025480546684,31.14398847884081,2.25,1.9403130344729789,6.400000000000006,-0.7143281256430498,13.514328125643061,2.842835937178478,9.957164062821533,-11.617135531777365,81.30840588390488,24.982204147116036,3.5571640628215224,3,-3.7249984741210938,-7.799999237060547,-22.69999885559082,-23.79999542236328,5.75,4,0.060449050086355705,-1.904756368709401,145.64999389648438,1.3636615849852265,143.5,1.0,143.89999389648438,0.060449050086355705
5450,2021-03-15,143.9499969482422,147.25,143.9499969482422,145.3000030517578,438627.0,-0.005526791376565199,-3.888871306824604,5.4000244140625,67.61708237253801,59.155878971454506,-3.7676645990110558,-5.963501147587294,-14.732880719236732,-23.846741793623195,30.481702505849796,3.3000030517578125,2.141617532575623,5.267497253417957,-2.250358803150391,12.785353309986306,1.5085692251337832,9.026425281702132,-10.000104348112899,57.961777249066,-2.638617938275573,3.7589280282841795,3,-2.6749954223632812,-5.849998474121094,-21.46249771118164,-22.99999237060547,6.6999969482421875,0,0.04897536089766419,3.933349609375,144.75,-1.904756368709401,145.64999389648438,1.3636615849852265,143.5,0.04897536089766419
5451,2021-03-16,144.5,147.60000610351562,144.39999389648438,145.3000030517578,445339.0,0.0038207923822017875,-5.39992675893007,0.5925921739720144,67.28392503481894,60.140258696154284,-3.52866671824097,-6.255341554436285,-15.020924890634262,-24.02649681073892,29.80209634939537,3.6500091552734375,2.7294281159771003,5.449999999999989,-2.4607503777058923,13.36075037770587,1.4946248111470481,9.40537518885293,-9.486098807881064,30.337132589940886,-32.603395735998475,3.9553751888529343,3,-3.0499954223632812,-5.349998474121094,-20.04999923706056,-21.824996948242216,6.149993896484375,1,0.04705884464884291,-3.888871306824604,143.9499969482422,3.933349609375,144.75,-1.904756368709401,145.64999389648438,0.04705884464884291
5452,2021-03-17,142.0,144.9499969482422,141.5,144.14999389648438,527796.0,-0.01730103806228378,-1.1904784971759075,2.687482118674779,66.32860053124085,61.35299081065111,-0.5977054190126125,-3.4186876005573765,-12.232646573927468,-21.060686053997784,29.65562889627086,3.4499969482421875,2.958058352858842,2.625,-5.205337289331084,10.455337289331084,-1.290168644665556,6.540168644665556,-5.727488316741386,8.19671311003827,-59.30119533518419,3.9151686446655427,3,-0.5499954223632812,-2.6749954223632812,-17.39999771118164,-19.17499542236328,8.800003051757812,2,0.06690140845070425,-5.39992675893007,144.5,-3.888871306824604,143.9499969482422,3.933349609375,144.75,0.06690140845070425
5453,2021-03-18,142.5500030517578,142.6999969482422,141.0,142.0,448666.0,0.003873260927871991,3.0000359034198008,-0.25581609913273057,69.26230661524545,63.81307738881584,-0.4591909156317797,-3.797143275535859,-12.433679669413408,-21.170641798846646,28.543356171594514,1.6999969482421875,3.165917165541771,2.942502593994135,-4.979036822097953,10.864042010086223,-1.0182671140518949,6.903272302040165,-5.1447419264735,23.484873005377562,-47.469818000033584,3.9607697080460436,3,-0.7249984741210938,-3.2249984741210938,-16.05000495910643,-18.050003051757812,8.550003051757812,3,0.07576291000033497,-1.1904784971759075,142.0,-5.39992675893007,144.5,-3.888871306824604,143.9499969482422,0.07576291000033497
5454,2021-03-19,143.0,143.0,141.14999389648438,141.9499969482422,819226.0,0.0031567656163347113,2.5238109078226496,1.9090858648911084,65.19722070578439,65.01541643716939,0.21905934036621488,-4.231767063101927,-12.633503382403546,-21.100218128544242,27.391337960135196,1.850006103515625,3.289296569647888,3.24499969482423,-4.819795240696152,11.309794630344612,-0.7873977729359467,7.277397162584407,-4.575264376892562,30.303002279568503,-38.22199363883581,4.032397467760191,3,0.5,-3.6749954223632812,-15.85000228881836,-18.5,8.800003051757812,4,0.04895104895104896,3.0000359034198008,142.5500030517578,-1.1904784971759075,142.0,-5.39992675893007,144.5,0.04895104895104896
5455,2021-03-22,143.25,144.3000030517578,141.5,142.0500030517578,405293.0,0.0017482517482516613,-1.4347820318045816,1.1428509147980759,64.53899685878082,65.05428705210295,0.6223878934315223,-4.213425791082216,-12.505986885456991,-20.85403654497381,26.982474773151942,2.8000030517578125,3.609645232023979,3.1875,-4.919926937290057,11.294926937290057,-0.8662134686450145,7.2412134686450145,-3.907737328851738,34.090877564514564,-31.539279771180126,4.053713468645027,3,1.0500030517578125,-3.9249954223632812,-15.36250114440918,-18.75,10.550003051757812,0,0.05061082024432806,2.5238109078226496,143.0,3.0000359034198008,142.5500030517578,-1.1904784971759075,142.0,0.05061082024432806
5456,2021-03-23,142.60000610351562,143.5,141.64999389648438,142.5,340340.0,-0.004537479207569861,-1.0555414271908856,0.08333863153745406,59.35162664117701,64.96614277528715,1.1941652990429361,-3.1499946782374195,-11.502424346352484,-19.71522568921064,27.652193388990153,1.850006103515625,4.358696275022282,2.1725059509277287,-5.685608496098666,10.030620397954124,-1.756551272585483,6.10156317444094,-2.4319690891306323,40.506514928515415,-21.045907785649362,3.929057223513203,3,1.6999969482421875,-3.2750015258789062,-13.562507629394531,-17.225006103515625,9.79998779296875,1,0.05645152488370253,-1.4347820318045816,143.25,2.5238109078226496,143.0,3.0000359034198008,142.5500030517578,0.05645152488370253
5457,2021-03-24,142.0500030517578,143.25,141.60000610351562,142.39999389648438,283434.0,-0.00385696373223543,-1.6400224612116847,-3.4996948428440646,60.714282933892854,65.02940720144505,1.6951155864673808,-2.2465596114087703,-10.649534540570983,-18.702743568634332,28.351158763984824,1.649993896484375,4.6561101873709845,1.3250030517578182,-6.290044522148065,8.940050625663702,-2.4825207351951235,5.13252683871076,-1.1387691284597565,31.818244870970876,-26.381582318670223,3.807523786952939,3,2.25,-2.7249984741210938,-12.87500572204587,-16.675003051757812,10.550003051757812,2,0.06054199690226714,-1.0555414271908856,142.60000610351562,-1.4347820318045816,143.25,2.5238109078226496,143.0,0.06054199690226714
5458,2021-03-25,141.9499969482422,143.3000030517578,141.39999389648438,141.9499969482422,391429.0,-0.0007040204249709747,-2.454542932445554,-0.0,66.85394414250686,65.23866509288723,1.3578781122765236,-1.5984362001805152,-10.210932721340896,-18.18165109755907,28.747881056719077,1.9000091552734375,4.254271087624659,0.8249969482421875,-6.100888312261702,7.750882208746077,-2.6379456820097573,4.287939578494132,5.6500091552734375,25.396848463710832,-34.46344180420977,3.4629426302519466,3,2.350006103515625,-2.6249923706054688,-12.037498474121094,-16.574996948242188,8.600006103515625,3,0.06234594078041811,-1.6400224612116847,142.0500030517578,-1.0555414271908856,142.60000610351562,-1.4347820318045816,143.25,0.06234594078041811
5459,2021-03-26,145.75,145.75,142.85000610351562,143.0,406562.0,0.026770011507244895,1.1090864701704546,100.0,67.3130310992084,65.20488161807283,-2.553930609301233,-4.64418854114021,-13.603471870720625,-21.61562843154067,30.278721775776262,3.8000030517578125,4.13681767360805,3.99499969482423,-2.1214037290388887,10.111403118687349,0.9367979828926707,7.0532014067557895,1.7260058593749932,100.0,42.294750682567795,3.058201711931561,3,-1.4499969482421875,-6.424995422363281,-13.48750114440918,-18.474998474121094,6.1999969482421875,4,0.03670673141348635,-2.454542932445554,141.9499969482422,-1.6400224612116847,142.0500030517578,-1.0555414271908856,142.60000610351562,0.03670673141348635
5460,2021-03-29,146.5500030517578,147.5500030517578,146.39999389648438,146.5,386027.0,0.005488871710173759,-8.199511748550503,0.01818292791193182,59.16958378872116,64.30328814628419,-3.292588247320566,-4.899950810009642,-14.00088033814015,-22.065986950672013,31.343148451551123,1.8000030517578125,3.8691293084166887,4.290002441406244,-1.6473519413303848,10.227356824142873,1.321325250037944,7.258679632774545,-5.1500091552734375,83.73986160422979,29.359210105631547,2.968677191368309,3,-2.2750015258789062,-7.224998474121094,-13.850004196166992,-19.275001525878906,6.8499908447265625,0,0.03582395012401207,1.1090864701704546,145.75,-2.454542932445554,141.9499969482422,-1.6400224612116847,142.0500030517578,0.03582395012401207
5461,2021-03-30,145.0,149.0500030517578,144.9499969482422,147.5500030517578,441271.0,-0.010576615622521657,-2.094333538702489,-50.996948428440646,54.80769042667862,63.02318702355506,-1.8597768955390848,-2.8751653744216696,-12.075724199714273,-20.171802898065835,32.22407027898011,4.100006103515625,3.4854916680950794,2.3449996948242244,-3.1840508419397793,7.874050231588228,-0.4195255735577632,5.109524963206212,-3.477005920410164,47.05884699541838,-2.7462457504782165,2.764525268381995,3,0.02500152587890625,-4.9499969482421875,-11.875001907348633,-17.724998474121094,10.100006103515625,1,0.06068967621901944,-8.199511748550503,146.5500030517578,1.1090864701704546,145.75,-2.454542932445554,141.9499969482422,0.06068967621901944
5462,2021-03-31,145.10000610351562,148.0,145.10000610351562,146.0500030517578,531997.0,0.0006896972656249556,-5.105269920814662,0.3725473769873801,47.97052749168369,60.65743378760375,-1.6470030084220184,-2.6171099051467195,-11.762666114757053,-20.02414524048055,32.93862848417737,3.0,3.084265809591159,2.1325057983398494,-3.1938210037013164,7.458832600381015,-0.5306576026807193,4.795669199360418,-3.2759316650390815,48.36611475792409,3.542472556529688,2.663163401020581,3,-7.62939453125e-06,-5.0500030517578125,-11.712507247924805,-17.82500457763672,9.54998779296875,2,0.05031004469952172,-2.094333538702489,145.0,-8.199511748550503,146.5500030517578,1.1090864701704546,145.75,0.05031004469952172
5463,2021-04-01,148.0,148.64999389648438,143.0,145.64999389648438,414188.0,0.019986173497577253,2.0958922435055976,-2.4736985817311554,60.45014846637084,60.1299813165578,-4.126567626818115,-4.972653550177995,-14.200933665726268,-22.626760236294928,33.72630276299618,5.649993896484375,2.7136678009740933,4.525000000000006,-0.6811205716190898,9.731120571619101,1.9219397141904437,7.128060285809568,-5.886888416992207,83.06445857113675,41.085560843066155,2.603060285809549,4,-2.7750015258789062,-7.9499969482421875,-14.61250114440918,-20.724998474121094,3.25,3,0.031081122321051424,-5.105269920814662,145.10000610351562,-2.094333538702489,145.0,-8.199511748550503,146.5500030517578,0.031081122321051424
5464,2021-04-06,149.0,151.1999969482422,148.39999389648438,151.10000610351562,301305.0,0.006756756756756799,1.4347981848578935,-0.8936172975780794,66.03174018812373,60.29584168648479,-4.677893607249132,-5.212077612292774,-14.689053257641092,-23.32294230992781,35.1423288855407,3.1999969482421875,2.5801003230979234,4.872499847412115,0.4209511099830081,9.324048584841222,2.6467254786975616,7.0982742161266685,-6.6094127582422,73.17075893895552,31.84156892014601,2.2257743687145526,4,-2.7000045776367188,-7.875,-15.61250114440918,-21.724998474121094,1.399993896484375,1,0.010402705045354343,2.0958922435055976,148.0,-5.105269920814662,145.10000610351562,-2.094333538702489,145.0,0.010402705045354343
5465,2021-04-07,148.9499969482422,150.4499969482422,148.8000030517578,149.5500030517578,350926.0,-0.000335590951394682,-2.6666779695500322,0.2857163617339747,64.59013933011481,60.87789865192233,-4.1731701791821365,-4.656548310469816,-14.046273398493383,-22.95435231597324,36.039148552671875,1.649993896484375,2.3366908944018405,4.349996948242193,-0.03910330325186351,8.73909719973625,2.1554468224951506,6.544547073989236,-6.030845124095322,72.56096539789169,28.60863848690422,2.1945501257470297,4,-2.6500015258789062,-6.299995422363281,-16.16249656677246,-21.67499542236328,2.850006103515625,2,0.020140987321016546,1.4347981848578935,149.0,2.0958922435055976,148.0,-5.105269920814662,145.10000610351562,0.020140987321016546
5466,2021-04-08,150.0500030517578,150.6999969482422,149.5,149.6999969482422,306708.0,0.007385069661316246,-2.1999918619791665,-0.5833375718427344,79.06133803398794,62.916460329710674,-4.58770577118878,-5.557102967739951,-14.544617714485469,-23.731729237411344,36.206145783713,1.75,2.279868668680706,5.142502593994152,0.1408955065277837,10.14410968146052,2.641699050260968,7.643306137727336,-6.634000520165216,85.97567896984528,35.95140010639393,2.500803543733189,4,-3.7500076293945312,-6.8000030517578125,-17.262502670288086,-21.70000457763672,4.0,3,0.02232582990065679,-2.6666779695500322,148.9499969482422,1.4347981848578935,149.0,2.0958922435055976,148.0,0.02232582990065679
5467,2021-04-09,151.0,151.4499969482422,149.75,150.5500030517578,254383.0,0.00633120245865304,1.5185310772778136,1.2856831458714797,79.64908035109097,64.33814213066447,-4.620533240195812,-6.236139437452437,-14.798585536932762,-24.35748259068619,36.433698569433794,1.6999969482421875,2.2764494485220155,5.7174995422363395,0.07645928624464204,11.358539798228037,2.8969794142404908,8.538019670232188,-7.1169578034084395,94.67459040519775,39.58747341184808,2.820520127995842,4,-3.8499984741210938,-7.625,-18.212499618530273,-22.5,2.649993896484375,4,0.027152358301427926,-2.1999918619791665,150.0500030517578,-2.6666779695500322,148.9499969482422,1.4347981848578935,149.0,0.027152358301427926
5468,2021-04-12,151.64999389648438,152.60000610351562,150.4499969482422,151.5500030517578,361935.0,0.004304595340956174,1.1499927521304922,0.22220338408327964,79.93074944350346,65.74011083558614,-4.1905664976551975,-6.760178741028881,-14.73064670896889,-24.66258937233809,36.38873564802751,2.1500091552734375,2.522284653180975,6.067493438720703,-0.25308720284115793,12.388074080282564,2.907203117939787,9.22778375950162,-7.161595319760778,77.38072747881941,18.367165204943305,3.1602903207809274,4,-3.8499908447265625,-7.699989318847656,-19.137495040893555,-23.149993896484375,2.5,0,0.019782394465823527,1.5185310772778136,151.0,-2.1999918619791665,150.0500030517578,-2.6666779695500322,148.9499969482422,0.019782394465823527
5469,2021-04-13,153.5,153.5500030517578,151.5,151.9499969482422,317718.0,0.012199183501309108,1.4848383964488834,15.501449717686556,81.93142774567573,68.26920460858109,-5.392728082079799,-8.349108981553968,-15.826420637938043,-26.186181885462148,36.509087107665096,2.0500030517578125,2.8801514685845575,7.479999542236328,0.25537964241942746,14.704619442053229,3.867689592327878,11.092309492144778,-8.200440670597203,98.94730417351974,35.261796884794194,3.6123099499084494,4,-5.224998474121094,-9.074996948242188,-21.26249885559082,-25.0,-2.0500030517578125,1,-0.014657980456026065,1.1499927521304922,151.64999389648438,1.5185310772778136,151.0,-2.1999918619791665,150.0500030517578,-0.014657980456026065
5470,2021-04-14,151.0,154.10000610351562,150.89999389648438,154.0,267902.0,-0.016286644951140072,1.0,-1.9354800602474873,73.46363809952467,70.34208768334176,-2.4530812513033595,-5.579946336591576,-12.674342331268235,-23.378177147888636,36.22252949043655,3.20001220703125,3.1337619838000705,4.627499389648449,-2.855213797842538,12.110212577139436,0.8861427959029413,8.368855983393956,-4.710387423914597,32.608652385343625,-32.60397138541388,3.741356593745497,4,-2.4499969482421875,-5.924995422363281,-18.575000762939453,-21.950000762939453,1.600006103515625,2,-0.003973550354408162,1.4848383964488834,153.5,1.1499927521304922,151.64999389648438,1.5185310772778136,151.0,-0.003973550354408162
5471,2021-04-15,151.3000030517578,152.3000030517578,150.5500030517578,150.75,321259.0,0.0019867751772040254,-2.6842223614256575,-0.1833343505859375,76.20392975952527,73.4791323797686,-1.9729230253250023,-5.633207138747508,-12.38593137532564,-23.386859660444856,35.80605537519004,1.75,3.135409218658708,4.587502288818371,-3.150568377409485,12.325572955046226,0.7184669557044572,8.456537621932284,-3.9169353818321895,35.632204067601606,-32.40815154674078,3.869035333113922,4,-2.75,-4.5500030517578125,-18.162504196166992,-22.250003814697266,0.5,3,0.0033046925969257845,1.0,151.0,1.4848383964488834,153.5,1.1499927521304922,151.64999389648438,0.0033046925969257845
5472,2021-04-16,151.5,152.64999389648438,151.35000610351562,151.35000610351562,320276.0,0.0013218568685273713,-16.333875890132248,0.27271466222777085,76.90139392141946,75.30704854144066,-1.30706087014741,-5.359795508841586,-11.978222774324138,-23.25708615921934,36.431351719003594,1.3499908447265625,3.3317868120068397,4.3124992370605355,-3.3737049355969475,11.998703409718019,0.469397150731794,8.155601323389277,-3.176560949371776,28.767134741040184,-42.82217608676943,3.843102086328747,4,-0.25,-3.9499969482421875,-15.875,-21.22500228881836,3.149993896484375,4,0.016831703311932733,-2.6842223614256575,151.3000030517578,1.0,151.0,1.4848383964488834,153.5,0.016831703311932733
5473,2021-04-19,153.35000610351562,153.4499969482422,151.5500030517578,151.5500030517578,316721.0,0.012211261409344143,-1.1111007502225236,12.000508646998982,74.05062435415802,76.19803567100003,-2.590811878402832,-6.702866366119736,-13.250972366266836,-24.81510945663922,37.32039398845022,1.9499969482421875,3.8040574885552303,5.622505187988281,-2.2080331820017136,13.453043557978276,1.7072360029932838,9.537774372983279,-4.217847665483163,78.87325759822569,10.42836098561962,3.9152691849949943,4,-1.9000015258789062,-5.8000030517578125,-17.45000648498535,-23.075008392333984,2.399993896484375,0,0.0019562294165560434,-16.333875890132248,151.5,-2.6842223614256575,151.3000030517578,1.0,151.0,0.0019562294165560434
5474,2021-04-20,150.0,153.39999389648438,149.35000610351562,153.39999389648438,375613.0,-0.021845490513083377,1.3823500372494637,-1.8888822955961515,59.40052570001173,75.6214119343219,1.023604602261372,-2.952948236684051,-9.403927955017764,-21.197619976337876,37.80880083146344,4.04998779296875,4.3727968413989515,1.922499084472662,-5.639487708359127,9.48448587730445,-1.8584943119432467,5.7034924808885705,4.100006103515625,13.68408203125,-50.643912494214135,3.7809933964158957,4,1.725006103515625,-2.4499969482421875,-12.049999237060547,-18.575000762939453,5.399993896484375,1,0.027666625976562553,-1.1111007502225236,153.35000610351562,-16.333875890132248,151.5,-2.6842223614256575,151.3000030517578,0.027666625976562553
5475,2021-04-21,150.5,151.8000030517578,149.9499969482422,150.3000030517578,271888.0,0.0033333333333334103,-3.1110828543817712,-0.05882273743167192,65.89593693275734,74.15858958974073,0.8566840593169331,-3.0376913477965104,-9.493992999548112,-21.38938590141197,38.07133747533642,1.850006103515625,4.542084789533732,2.0599990844726506,-5.217333016842076,9.337331185787377,-1.578666966184727,5.698665135130028,3.505006103515626,28.048694254122676,-36.87483422845848,3.638666050657369,4,1.225006103515625,-2.9499969482421875,-11.51249885559082,-19.075000762939453,1.75,2,0.006312272081343329,1.3823500372494637,150.0,-1.1111007502225236,153.35000610351562,-16.333875890132248,151.5,0.006312272081343329
5476,2021-04-22,150.64999389648438,152.3000030517578,150.0,151.1999969482422,270080.0,0.0009966371859426726,-1.4865020908768485,-2.7500572213321126,65.99419550591443,72.64138016249889,0.8948524760315024,-2.691682254379657,-9.272213909277468,-21.264667037706488,38.39491510901287,2.3000030517578125,4.5473976811140915,1.8074935913085994,-4.984085348186682,8.59907253080388,-1.5882958784390269,5.203283061056226,3.2619122070312585,31.70709014242809,-33.85218545196976,3.3957894697476374,4,1.07501220703125,-3.0999908447265625,-10.962493896484375,-18.974994659423828,2.9000091552734375,3,0.012943991278029143,-3.1110828543817712,150.5,1.3823500372494637,150.0,-1.1111007502225236,153.35000610351562,0.012943991278029143
5477,2021-04-23,150.64999389648438,150.8000030517578,149.60000610351562,150.14999389648438,214225.0,0.0,1.9999237078008774,-0.9090858648911083,59.169521307376165,70.33457703626254,0.9386969338109168,-2.1232161620317243,-8.900835249171053,-20.932078724953215,38.683114211776285,1.1999969482421875,4.608272911674362,1.3774940490722543,-4.649242142836357,7.404230240980866,-1.6358740468820372,4.390862145026546,3.1706742070312544,31.70709014242809,-30.330968622778055,3.013368095954302,4,1.07501220703125,-3.0999908447265625,-10.349990844726562,-18.799991607666016,2.0,4,0.0076336488673449665,-1.4865020908768485,150.64999389648438,-3.1110828543817712,150.5,1.3823500372494637,150.0,0.0076336488673449665
5478,2021-04-26,150.8000030517578,151.0,149.85000610351562,150.25,235539.0,0.0009957461755791819,1.421047559389004,1.100006103515625,56.617647883800025,67.52193482938746,0.7324632437207015,-1.6613902839434616,-8.728093957743283,-20.740460575969507,39.090342224151414,1.149993896484375,4.375197341433676,1.0850028991699219,-3.8849159878502633,6.054921786190107,-1.3999565443401707,3.5699623426800144,2.931251811757818,35.802501695426116,-23.8017533423806,2.4849594435100903,4,0.9250030517578125,-3.25,-10.412498474121094,-18.950000762939453,1.8000030517578125,0,0.025530442750754778,1.9999237078008774,150.64999389648438,-1.4865020908768485,150.64999389648438,-3.1110828543817712,150.5,0.025530442750754778
5479,2021-04-27,151.10000610351562,152.1999969482422,150.10000610351562,150.39999389648438,264029.0,0.001989410117285262,-2.2307854828865206,1.272742405326675,57.7617539317487,65.7772810329679,0.06282619110282894,-1.6232588949477247,-8.704877560793193,-20.665681042228982,39.126438664268726,2.0999908447265625,4.04733006487217,1.1175056457519474,-3.5185392268933526,5.7535505183972475,-1.2005167905707026,3.4355280820745975,2.543623784800019,55.55561834899716,-2.310157747326244,2.318022436322655,4,0.29999542236328125,-3.475006103515625,-10.525001525878906,-19.250003814697266,0.0999908447265625,1,0.030774280004322252,1.421047559389004,150.8000030517578,1.9999237078008774,150.64999389648438,-1.4865020908768485,150.64999389648438,0.030774280004322252
5480,2021-04-28,151.8000030517578,153.14999389648438,151.35000610351562,151.6999969482422,303261.0,0.004632673196337533,-3.5000381475547417,0.14286337082570408,56.505570303814125,63.58857442677778,-0.5718974734534186,-2.012978905253675,-9.131332791977115,-21.00457571644884,38.916056308387994,2.04998779296875,3.661997798544604,1.5550025939941463,-2.8515591287468,5.9615643167350925,-0.6482782673763268,3.7582834553646194,1.7577543608618384,61.97195811770369,7.345390677220351,2.2032808613704704,4,-0.40000152587890625,-4.0500030517578125,-10.387500762939453,-19.950000762939453,-3.1999969482421875,2,0.02371535423157467,-2.2307854828865206,151.10000610351562,1.421047559389004,150.8000030517578,1.9999237078008774,150.64999389648438,0.02371535423157467
5481,2021-04-29,153.8000030517578,155.6999969482422,152.39999389648438,152.85000610351562,452917.0,0.013175230301662566,-2.567529671816105,9.49938968568813,59.65517277666524,61.67232763291619,-2.4361680223854023,-3.499313319220846,-10.824075079228237,-22.658515165325355,38.645141963112586,3.899993896484375,3.0628503659020794,3.1150024414062614,-0.8184036220017674,7.04840850481429,1.148299409702247,5.081705473110276,-4.4499969482421875,68.85251232586819,18.494828140150915,1.9667030317040166,4,-1.2750015258789062,-5.250007629394531,-11.987499237060547,-21.950000762939453,-3.0500030517578125,3,-0.010078043049428276,-3.5000381475547417,151.8000030517578,-2.2307854828865206,151.10000610351562,1.421047559389004,150.8000030517578,-0.010078043049428276
5482,2021-04-30,152.39999389648438,154.25,151.4499969482422,153.8000030517578,340711.0,-0.00910279016576021,1.4347820318045816,-1.4736985817311554,52.45901147258526,59.27325953496367,-1.0002568405847967,-1.6067449324173992,-9.073549078425316,-20.914678072131608,38.17590128953317,2.8000030517578125,2.7107116851767614,1.3499938964843636,-1.6438609579441277,4.343848750912855,-0.14693353072988202,2.8469213236986093,-2.922987976074211,43.589603140446286,-3.2114690519003446,1.496927427214247,4,0.12500762939453125,-3.8499984741210938,-10.58749008178711,-20.549991607666016,-1.9499969482421875,4,0.007545992134714741,-2.567529671816105,153.8000030517578,-3.5000381475547417,151.8000030517578,-2.2307854828865206,151.10000610351562,0.007545992134714741
5483,2021-05-03,152.60000610351562,153.5,152.10000610351562,153.0,196867.0,0.0013124161091968567,1.0,0.28570805767784546,46.691207819659546,57.86111310381343,-1.4727164824458896,-1.5225271908657874,-8.990864196438906,-20.7765873419155,38.59920288747832,1.399993896484375,2.276932115262042,1.3200057983398494,-1.3795871081202051,4.019598704799904,-0.029790654890177848,2.6698022515698767,-2.998540362548823,44.642930128255784,4.25467614475869,1.3497964532300308,5,0.04999542236328125,-4.050010681152344,-10.78750228881836,-20.750003814697266,-1.70001220703125,0,0.0003275739906252184,1.4347820318045816,152.39999389648438,-2.567529671816105,153.8000030517578,-3.5000381475547417,151.8000030517578,0.0003275739906252184
5484,2021-05-04,150.5500030517578,153.5,149.9499969482422,153.5,297188.0,-0.013433833353631686,1.4067842198095495,7.37510490577554,48.28899014969814,55.90478568347352,0.7414841023243639,0.6846547622160983,-6.745468494164527,-18.39936462952454,38.15220211554753,3.5500030517578125,1.7414901135755656,-0.8074974060058651,-3.3135502035035245,1.6985553914917944,-2.0605238047546948,0.44552899274296465,-0.8265666866454922,10.434888756793478,-29.659439083658633,1.2530263987488337,5,2.0999984741210938,-1.2750015258789062,-8.737499237060547,-18.700000762939453,-0.25,1,0.013616758619745983,1.0,152.60000610351562,1.4347820318045816,152.39999389648438,-2.567529671816105,153.8000030517578,0.013616758619745983
5485,2021-05-05,151.9499969482422,152.85000610351562,150.9499969482422,151.8000030517578,267592.0,0.009299195404220972,-1.0540571749063856,-0.050845441238083905,52.28067545428263,54.38106123329221,-0.48187144727856435,-0.5049520524952982,-7.834671346698599,-19.439918628475397,37.68104486646212,2.3000030517578125,1.1925127234230217,0.44249649047850426,-1.80232946250473,2.6873224434617384,-0.6799164860130986,1.5649094669701071,-2.107029371467263,34.78260869565217,-5.633410188562387,1.1224129764916135,5,0.7000045776367188,-2.5999984741210938,-10.137493133544922,-20.099994659423828,0.8000030517578125,2,-0.004935834255103466,1.4067842198095495,150.5500030517578,1.0,152.60000610351562,1.4347820318045816,152.39999389648438,-0.004935834255103466
5486,2021-05-06,153.39999389648438,153.39999389648438,150.9499969482422,151.9499969482422,419823.0,0.00954259280923897,2.379313247813779,9.66703967446592,56.1290005020624,54.04322558825734,-1.6771256785415858,-1.7824974984648918,-8.89259196533746,-20.474485253848826,37.19567398367913,2.4499969482421875,1.1755858637816914,1.7249938964843636,-0.5614659136168143,4.011453706585542,0.5817639914337747,2.8682238015349526,-3.4499969482421875,80.23243022657512,36.758999952864706,1.1432299050505847,5,-0.6249923706054688,-4.049995422363281,-11.599990844726562,-21.549991607666016,4.0,3,-0.031290664823675485,-1.0540571749063856,151.9499969482422,1.4067842198095495,150.5500030517578,1.0,152.60000610351562,-0.031290664823675485
5487,2021-05-07,155.10000610351562,155.14999389648438,151.8000030517578,153.39999389648438,332297.0,0.011082218218199102,2.7222372927333764,1.1724246793016722,55.70031213344202,53.94129939377312,-2.9944157705961914,-3.330346990769442,-10.198480223079457,-21.76093126799549,36.71516647825142,3.3499908447265625,1.0474062000158142,3.220005798339855,0.49518588128063357,5.944825715399077,1.8575958398102443,4.582415756869466,-5.035009155273428,99.0386957248956,57.562786776052654,1.362409958529615,5,-2.2750091552734375,-5.750007629394531,-12.562503814697266,-22.525005340576172,3.399993896484375,4,-0.0280464599118867,2.379313247813779,153.39999389648438,-1.0540571749063856,151.9499969482422,1.4067842198095495,150.5500030517578,-0.0280464599118867
5488,2021-05-10,154.64999389648438,155.60000610351562,153.5,154.9499969482422,284405.0,-0.002901432555269534,1.62497258222947,-0.1764711162172836,68.6746101974934,55.15383897885585,-2.168937376322617,-2.786946757068449,-9.282135440356456,-20.880602318879482,36.03123857455757,2.100006103515625,0.9041945382127494,2.6199935913085994,-0.36900442967166214,5.608991612288861,1.1254945808184686,4.11449260179873,-4.472296948242189,83.1856519003238,36.616498119935386,1.4944990104901321,5,-1.8249969482421875,-5.299995422363281,-12.074993133544922,-22.074993133544922,3.70001220703125,0,-0.02715808027159361,2.7222372927333764,155.10000610351562,2.379313247813779,153.39999389648438,-1.0540571749063856,151.9499969482422,-0.02715808027159361
5489,2021-05-11,151.25,152.75,148.39999389648438,152.10000610351562,598058.0,-0.021985089108766287,3.0465287930618445,2.8333248563145315,52.44299091433229,54.70244126891343,1.4020066535241824,0.4593932954998081,-5.419911991541994,-17.09443461300515,34.32028564541974,6.25,0.8666509205314128,-0.6675003051757926,-3.592218732578772,2.2572181222271865,-2.129859518877282,0.794858908525697,4.4499969482421875,39.58335099393888,-8.943164970796282,1.4623592137014911,5,0.7999954223632812,0.7999954223632812,-8.612499237060547,-18.674999237060547,8.100006103515625,1,-0.002314089940599229,1.62497258222947,154.64999389648438,2.7222372927333764,155.10000610351562,2.379313247813779,153.39999389648438,-0.002314089940599229
5490,2021-05-12,150.39999389648438,151.64999389648438,149.89999389648438,151.10000610351562,266055.0,-0.005619875064566071,-1.0588087459160593,0.8235378594765376,49.22118616997004,53.54310942372507,2.271398784777517,1.3303514834113912,-4.214408546837632,-15.92474233855745,32.81558321113097,1.75,0.8561741117438828,-1.4875061035156136,-4.4637069121151,1.4886947050838728,-2.975606507815371,0.0005943007841437975,5.20001220703125,27.777730682829656,-21.931331955556217,1.4881004042997474,5,1.600006103515625,1.6500015258789062,-6.687496185302734,-16.749996185302734,10.300003051757812,2,-0.0006648327711726854,3.0465287930618445,151.25,1.62497258222947,154.64999389648438,2.7222372927333764,155.10000610351562,-0.0006648327711726854
5491,2021-05-13,151.8000030517578,152.5,148.25,150.0,235733.0,0.009308571888885897,1.6562525331998188,-2.5713880896329235,53.29514422349636,53.6360130627152,0.6234133696364097,-0.03191457609497661,-5.256277491009797,-17.000863989008963,31.270411427123918,4.25,0.8416668631195705,-0.11249694824218182,-3.0762931094275814,2.8512992129432178,-1.5943950288348674,1.3694011323505038,3.656002807617199,48.29932114015238,-3.534569154018328,1.4818980805926973,5,0.125,0.17499542236328125,-7.325004577636719,-18.150005340576172,4.75,3,0.00625821428948381,-1.0588087459160593,150.39999389648438,3.0465287930618445,151.25,1.62497258222947,154.64999389648438,0.00625821428948381
5492,2021-05-14,154.0500030517578,154.4499969482422,151.39999389648438,153.0,324739.0,0.014822134089370387,2.2973169142451813,0.5833340397575552,58.311999700288474,54.92721216056286,-1.5286755174226414,-2.193543659090068,-7.1710243699267835,-18.876275279915433,29.72103956124189,3.0500030517578125,0.8621203890970719,2.0100028991699332,-1.095105074953949,5.1151108732938155,0.4574489121079921,3.5625568862318744,1.117762573242203,78.91154061740954,24.015006601468684,1.5525539870619427,5,-2.125,-2.0750045776367188,-9.275005340576172,-20.400005340576172,2.5999908447265625,4,0.021746126441821723,1.6562525331998188,151.8000030517578,-1.0588087459160593,150.39999389648438,3.0465287930618445,151.25,0.021746126441821723
5493,2021-05-17,153.64999389648438,154.89999389648438,153.25,154.14999389648438,200468.0,-0.002596618937677264,-1.5384759847880183,-0.4761890921773502,56.4885004185478,55.83826885710171,-1.0773582127460202,-1.8655558606540978,-6.401260120696122,-18.128143060978005,27.96515433439345,1.649993896484375,0.6559728673736913,1.5949943542480582,-1.539517054071979,4.729505762568095,0.027738650088053873,3.1622500584080626,-5.399993896484375,81.20299026648982,25.299689496260825,1.5672557041600141,5,-1.7249908447265625,-1.6749954223632812,-8.387493133544922,-19.874996185302734,3.70001220703125,0,0.03156528666563507,2.2973169142451813,154.0500030517578,1.6562525331998188,151.8000030517578,-1.0588087459160593,150.39999389648438,0.03156528666563507
5494,2021-05-18,154.14999389648438,155.10000610351562,153.60000610351562,154.85000610351562,277129.0,0.00325414916929212,1.499974568943594,1.4000244140625,56.04108956058741,56.25609264669113,-1.1320434011490477,-2.148881837309659,-6.456819088771141,-18.30870610788827,27.256173298802306,1.5,0.6898168369679638,1.8874946594238224,-1.223584833746429,4.998574152594074,0.3319549128387109,3.443034406008934,-5.766994018554698,86.13122101389551,29.715169783598583,1.5555397465851215,5,-2.2249908447265625,-2.1749954223632812,-8.27499008178711,-19.799991607666016,3.20001220703125,1,0.02724626904527594,-1.5384759847880183,153.64999389648438,2.2973169142451813,154.0500030517578,1.6562525331998188,151.8000030517578,0.02724626904527594
5495,2021-05-19,151.4499969482422,152.5500030517578,149.4499969482422,152.5,296790.0,-0.017515387967224294,4.391272042140459,1.4999782021100359,44.16873524293592,54.927174284565965,1.6646226983684471,0.659762020526955,-3.449036616023932,-15.304922951071319,26.48098427046609,4.6999969482421875,0.748873324816941,-0.8600021362304631,-3.885612326433204,2.165608053972278,-2.3728072313318194,0.6528029588708932,-2.7983168212890632,46.71524229153394,-7.791934163083411,1.5128050951013658,5,0.475006103515625,0.5250015258789062,-5.099994659423828,-16.624996185302734,10.100006103515625,2,0.0521624913467198,1.499974568943594,154.14999389648438,-1.5384759847880183,153.64999389648438,2.2973169142451813,154.0500030517578,0.0521624913467198
5496,2021-05-20,152.60000610351562,152.6999969482422,151.35000610351562,152.14999389648438,298778.0,0.007593325707800691,3.1538569885910137,-0.42858180866987344,50.50254184653841,54.34964425268778,0.43494012294306117,-0.3548605023678135,-4.413397825235222,-16.20524314793468,25.510464664830014,1.3499908447265625,0.973374082703856,0.19250640869140057,-2.7318510223421697,3.116863839724971,-1.2696723068253846,1.6546851242081857,-3.6903929375000075,55.75228408848463,-0.13027840841525062,1.4621787155167794,5,-0.6750030517578125,-0.6250076293945312,-5.787502288818359,-17.050003051757812,9.199996948242188,3,0.05307988545709463,4.391272042140459,151.4499969482422,1.499974568943594,154.14999389648438,-1.5384759847880183,153.64999389648438,0.05307988545709463
5497,2021-05-21,151.8000030517578,153.64999389648438,151.64999389648438,153.39999389648438,404557.0,-0.005242483746790483,-1.1052530135963186,-3.5554387630543878,48.04877740156056,52.057885053139685,0.8019431017984857,0.5646665766085164,-3.4203203026130495,-15.140902669977919,24.573772836966185,2.0,1.020759196846086,-0.6649971008300781,-3.4872942172481487,2.1573000155879924,-2.0761456590391276,0.7461514573789714,-2.642774168242198,41.592960983474626,-15.062320192300291,1.4111485582090404,5,-0.125,0.17499542236328125,-4.150001525878906,-14.950000762939453,9.349990844726562,4,0.031291171966448816,3.1538569885910137,152.60000610351562,4.391272042140459,151.4499969482422,1.499974568943594,154.14999389648438,0.031291171966448816
5498,2021-05-24,154.64999389648438,154.85000610351562,152.1999969482422,152.25,221944.0,0.018774642868451208,-1.12000732421875,-1.500004768398867,59.624376486028204,52.85581678332813,-2.2887324064158747,-2.089219172905757,-6.1094500901187985,-17.75200799016926,23.474894813738636,3.0500030517578125,0.9531260290873149,1.9924942016601506,-0.8764438249766613,4.861432228296962,0.5580251883417304,3.4269632149785707,-5.255053924168749,92.03519508262688,28.31335309399575,1.4344690133184108,5,-2.9749908447265625,-2.6749954223632812,-5.249992370605469,-16.324989318847656,7.350006103515625,0,0.012932428573768417,-1.1052530135963186,151.8000030517578,3.1538569885910137,152.60000610351562,4.391272042140459,151.4499969482422,0.012932428573768417
5499,2021-05-25,155.75,157.10000610351562,154.89999389648438,155.0,258643.0,0.007112875182212486,-3.631545133311918,0.3125007947306181,59.04760659149187,53.94764127460833,-2.998622299142255,-2.975555888879313,-7.00348243062831,-18.58115455737436,22.225951081247754,2.45001220703125,0.7855038449916663,2.8600006103515625,-0.22316165356960482,5.94316287427273,1.3184194783909788,4.401581742312146,-6.126857382436384,82.35288251145406,14.352009442923077,1.541581131960577,5,-3.0749969482421875,-3.0749969482421875,-6.249996185302734,-16.874996185302734,6.25,1,0.0102729123821228,-1.12000732421875,154.64999389648438,-1.1052530135963186,151.8000030517578,3.1538569885910137,152.60000610351562,0.0102729123821228
5500,2021-05-26,155.39999389648438,156.89999389648438,155.14999389648438,155.75,189196.0,-0.0022472301991371957,-3.1176174918321187,-0.4666748046875,55.02511175690285,54.13985988943128,-2.0839262102956013,-2.4685846413200636,-6.421532497549208,-17.984323495703904,20.652214117208327,1.75,0.4459959572689911,2.3299949645996207,-0.9019820756244883,5.56197200482373,0.714006444487552,3.9459834847116895,-5.328239469763645,70.4345703125,3.816459802122978,1.6159885201120612,5,-2.1249923706054688,-2.7249908447265625,-5.762489318847656,-16.24999237060547,8.70001220703125,2,0.012548341593437984,-3.631545133311918,155.75,-1.12000732421875,154.64999389648438,-1.1052530135963186,151.8000030517578,0.012548341593437984
5501,2021-05-27,152.25,155.5500030517578,152.25,155.5,709867.0,-0.020270231790244897,-1.0307711087740385,9.285552358531694,43.32552408668978,52.47469593236475,1.270186193714835,0.5895600076626408,-3.0891467514649094,-14.575373254094387,18.139778510624577,3.3000030517578125,0.5227722650390092,-0.7424987792968807,-3.9751065193757142,2.490108960781953,-2.3588026493362975,0.8738050907425361,-1.756550472671563,11.009261644249829,-49.380126193873394,1.6163038700394121,5,1.0250015258789062,0.4250030517578125,-2.6124954223632812,-11.624996185302734,12.399993896484375,3,0.06108376388675074,-3.1176174918321187,155.39999389648438,-3.631545133311918,155.75,-1.12000732421875,154.64999389648438,0.06108376388675074
5502,2021-05-28,153.5500030517578,154.14999389648438,151.89999389648438,152.5,388963.0,0.00853860789331895,1.0000135634600387,-0.3230778620793269,47.52254620761137,51.47847879781626,-0.12091619684258603,-0.6533682982697542,-4.1072964770049225,-15.58148252301146,16.057945769035992,2.25,0.7777780936841623,0.5000038146972656,-2.729138118926926,3.729145748321457,-1.1145671521148302,2.1145747815093614,-2.6601601298581556,31.730870805310047,-24.710206637372735,1.6145709668120898,5,-0.27500152587890625,-0.875,-3.9124984741210938,-12.025001525878906,11.300003051757812,4,0.05372842615456763,-1.0307711087740385,152.25,-3.1176174918321187,155.39999389648438,-3.631545133311918,155.75,0.05372842615456763
5503,2021-05-31,152.64999389648438,154.0,152.64999389648438,153.4499969482422,185604.0,-0.0058613424772779865,-2.375002384176696,-0.7619054539113249,53.55327629501914,51.202055101642,0.6954606585498482,0.26411937031483035,-2.9478119305015866,-14.365878703416058,13.863608199223654,1.350006103515625,0.8405487659370863,-0.40250473022462074,-3.630257223307325,2.8252477628580834,-2.0163809767659586,1.2113715163167171,-1.3875411836877731,14.423043064896651,-42.3266149501096,1.6138762465413508,5,0.6250076293945312,0.0250091552734375,-3.0124893188476562,-10.249992370605469,11.350006103515625,0,0.05568293704462279,1.0000135634600387,153.5500030517578,-1.0307711087740385,152.25,-3.1176174918321187,155.39999389648438,0.05568293704462279
5504,2021-06-01,152.60000610351562,154.0,152.39999389648438,153.1999969482422,244332.0,-0.0003274667210445559,-2.199963379465035,0.7499856949398234,55.820130595689434,52.496654585281284,0.5615096007233831,0.5012628379692785,-2.6480867544635203,-14.052469557703034,12.71832752234845,1.600006103515625,0.6016115045384254,-0.55499267578125,-3.571420468949583,2.461435117387083,-2.0632065723654023,0.9532212208029023,-0.9873001872758778,14.000244140625002,-44.49684643808223,1.5082138965841645,6,1.625,0.0749969482421875,-2.9625015258789062,-10.025001525878906,13.79998779296875,1,0.0615989090466218,-2.375002384176696,152.64999389648438,1.0000135634600387,153.5500030517578,-1.0307711087740385,152.25,0.0615989090466218
5505,2021-06-02,151.1999969482422,151.89999389648438,150.0,150.3000030517578,232830.0,-0.00917437155489853,-1.5333251953125,-1.5000127158515806,48.41268431624567,52.26444819302654,2.1482369688164624,1.941757869896719,-1.0175188812571037,-12.335427327479522,11.789201326540773,2.600006103515625,0.38631354639073834,-1.9175018310546932,-5.0145752117506674,1.179571549641281,-3.4660385214026803,-0.36896514070670605,5.9000091552734375,21.621554746030654,-36.58890826232908,1.548536690347991,6,2.350006103515625,1.475006103515625,-1.6874961853027344,-8.624992370605469,13.699996948242188,2,0.07142859305383986,-2.199963379465035,152.60000610351562,-2.375002384176696,152.64999389648438,1.0000135634600387,153.5500030517578,0.07142859305383986
5506,2021-06-03,148.60000610351562,151.39999389648438,148.5,151.25,170926.0,-0.017195706992087945,-1.0350790778357195,-2.944457631141704,35.84417499161758,50.90838125858843,4.605472809088354,4.3887196361261545,1.808526633888789,-9.442279006875452,10.79261227415665,2.899993896484375,0.05970946166340241,-4.277493286132824,-7.96922784320958,-0.5857587290560673,-6.123360564671202,-2.4316260075944456,8.3579998779297,1.7700214433479708,-51.598567528355815,1.8458672785383787,6,4.1999969482421875,4.0749969482421875,0.9749946594238281,-6.025001525878906,18.449996948242188,3,0.1043068597803598,-1.5333251953125,151.1999969482422,-2.199963379465035,152.60000610351562,-2.375002384176696,152.64999389648438,0.1043068597803598
5507,2021-06-04,150.75,150.75,148.3000030517578,148.6999969482422,244586.0,0.014468329799304902,1.3902373668579595,-0.7735878390050095,43.095252627418155,49.071811940965084,2.5600938653291507,1.998593652429264,-0.06803776266065142,-11.30918453885613,9.250190896829903,2.4499969482421875,0.2691345343033902,-1.9099990844726449,-5.56276686259821,1.7427686936529199,-3.7363829735354273,-0.08361519540986251,5.8696857421874995,42.982425613363496,-6.581700380637052,1.8263838890627873,6,1.9500045776367188,1.9250030517578125,-0.21250152587890625,-7.375,17.800003051757812,4,0.09220559798662942,-1.0350790778357195,148.60000610351562,-1.5333251953125,151.1999969482422,-2.199963379465035,152.60000610351562,0.09220559798662942
5508,2021-06-07,150.4499969482422,151.3000030517578,149.1999969482422,150.5500030517578,199747.0,-0.001990069995076671,1.624997615823304,-0.04878339250757356,41.10577787167801,47.078275416541324,2.4604129468933706,2.0741531231916497,0.5107702402007703,-10.709794792338869,7.41543167327133,2.100006103515625,0.23165251919695606,-2.000002288818365,-5.6539810997609266,1.6539765221241964,-3.82699169428966,-0.1730128833470701,5.670507832519519,37.71921136111148,-6.921196122371278,1.8269894054712867,6,2.1500015258789062,2.225006103515625,0.08750152587890625,-7.0749969482421875,18.300003051757812,0,0.09571292420981115,1.3902373668579595,150.75,-1.0350790778357195,148.60000610351562,-1.5333251953125,151.1999969482422,0.09571292420981115
5509,2021-06-08,150.89999389648438,151.5,149.5,149.5,219548.0,0.002991006695713061,-1.8571553133514986,-13.999084528532194,48.517512233762965,46.355208802859124,1.3970028380452106,1.6828718480863358,0.22805140248286193,-10.845967043958751,7.781663794531952,2.0,0.3277834354432798,-1.5325050354003906,-5.2139323512694205,2.148922280468639,-3.3732186933349055,0.3082086225341243,4.751280780537087,72.22215157950062,26.69398169948579,1.8407136579345078,6,1.0250091552734375,1.7750091552734375,-0.29999542236328125,-7.524993896484375,17.400009155273438,1,0.08681250254060369,1.624997615823304,150.4499969482422,1.3902373668579595,150.75,-1.0350790778357195,148.60000610351562,0.08681250254060369
5510,2021-06-09,150.3000030517578,151.14999389648438,149.6999969482422,151.0,181911.0,-0.003976082630845923,1.9000381475547417,-0.5,43.61109721806608,46.38693915078983,1.3382081725945625,2.3979306928415838,0.9660068887051239,-9.943631365177225,8.16768755470253,1.4499969482421875,-0.12218489272544275,-2.1274963378906193,-5.820798118169563,1.5658054423883243,-3.974147228030091,-0.2808454477511475,4.910195327747829,62.50005960470162,17.510656020735595,1.8466508901394714,6,0.9249954223632812,2.375,0.6624984741210938,-6.9250030517578125,16.399993896484375,2,0.10711903205472528,-1.8571553133514986,150.89999389648438,1.624997615823304,150.4499969482422,1.3902373668579595,150.75,0.10711903205472528
5511,2021-06-10,152.75,152.8000030517578,149.4499969482422,150.0,336564.0,0.01630071123417398,1.3508764415509322,-3.9285885558583105,52.417297661636574,46.93080042345928,-1.1548498677898067,0.023983983648918183,-1.2647428313238152,-12.082749382686188,8.700427051867923,3.350006103515625,-0.6166651696661916,0.27500076293944176,-3.408744498569689,3.9587460244485726,-1.5668718678151379,2.1168733936940214,2.0455866598407795,98.88882107204861,51.26100845778001,1.8418726307545716,6,-1.5999984741210938,-0.0749969482421875,-1.75,-9.375,14.100006103515625,3,0.07954169490333474,1.9000381475547417,150.3000030517578,-1.8571553133514986,150.89999389648438,1.624997615823304,150.4499969482422,0.07954169490333474
5512,2021-06-11,157.39999389648438,158.5,153.64999389648438,154.14999389648438,581389.0,0.030441858569455915,-1.2823558134191178,1.1818181818181819,56.410261882303054,47.24824326649083,-5.8125414731077285,-4.5979058612910535,-5.640159750229344,-16.37729829825568,9.091476891603467,5.75,-0.8937731782157812,4.757495117187489,0.5106085940585672,9.00438164031641,2.634051855623028,6.880938378751949,-9.099990844726562,88.17198126286947,44.254523895901954,2.123443261564463,6,-3.9999923706054688,-4.024993896484375,-6.337493896484375,-14.024993896484375,7.20001220703125,4,0.06130882801443982,1.3508764415509322,152.75,1.9000381475547417,150.3000030517578,-1.8571553133514986,150.89999389648438,0.06130882801443982
5513,2021-06-14,158.5,159.8000030517578,157.75,158.0,448299.0,0.006988603215823952,-3.100006103515625,0.15384615384615385,56.410261882303054,47.3138134094479,-6.70003777509163,-5.603211116647941,-6.54063530108948,-17.10866101036177,9.477868569847214,2.4000091552734375,-0.6066970864235941,5.615000915527332,0.6352448319686914,10.594756999085973,3.125122873748012,8.104878957306653,-9.995997009277346,87.43959144800662,46.38526551906946,2.489878041779319,6,-4.4499969482421875,-4.474998474121094,-7.412502288818359,-15.125,8.25,0,0.06340695931708407,-1.2823558134191178,157.39999389648438,1.3508764415509322,152.75,1.9000381475547417,150.3000030517578,0.06340695931708407
5514,2021-06-15,158.35000610351562,159.75,158.35000610351562,159.10000610351562,272155.0,-0.0009463337317626719,-2.7333170572916665,-1.5,56.94121516144182,48.26142794780303,-6.312453107229516,-5.399251985049261,-6.220977827471955,-16.572782930925456,9.818067419896797,1.399993896484375,-0.5118223282635483,5.255006408691401,-0.2733786284090627,10.783391445791864,2.490813890141169,8.019198927241632,-9.39416311035157,85.99037591147254,46.64267064325379,2.7641925185502365,6,-4.3000030517578125,-4.325004577636719,-7.262508392333984,-14.975006103515625,8.75,1,0.06567725605066133,-3.100006103515625,158.5,-1.2823558134191178,157.39999389648438,1.3508764415509322,152.75,0.06567725605066133
5515,2021-06-16,159.35000610351562,159.35000610351562,157.14999389648438,159.0,278567.0,0.006315124480300138,11.571279100183101,-0.4666748046875,68.58642716994638,51.89945596761734,-6.744000965316104,-6.089256523967833,-7.034584073109045,-17.14203842403657,10.08527995059202,2.20001220703125,-0.467341198790848,5.860005950927729,-0.2696975572520728,11.98970945910753,2.795154196837842,8.924857705017615,-9.960396708007806,95.65220596257103,50.54207437804792,3.064851754089894,6,-5.3000030517578125,-5.325004577636719,-7.300010681152344,-15.975006103515625,11.25,2,0.05616565174417487,-2.7333170572916665,158.35000610351562,-3.100006103515625,158.5,-1.2823558134191178,157.39999389648438,0.05616565174417487
5516,2021-06-17,160.6999969482422,160.9499969482422,158.35000610351562,158.75,321971.0,0.008471859385117186,1.1224441496484245,5.571322695963031,68.66842707480087,54.740919795104304,-6.925385790169344,-7.168853077320051,-8.21411302644728,-18.05704520202272,10.580531751629396,2.5999908447265625,-0.41697213700334146,6.80499725341798,-0.09861707102544415,13.708611577861404,3.353190091196268,10.256804415639692,-10.893971806484359,96.57534389742753,47.716761712937355,3.4518071622217184,6,-5.625,-6.099998474121094,-8.674999237060547,-17.324996948242188,11.600006103515625,3,0.0373366528558956,11.571279100183101,159.35000610351562,-2.7333170572916665,158.35000610351562,-3.100006103515625,158.5,0.0373366528558956
5517,2021-06-18,156.5500030517578,161.0,156.4499969482422,161.0,587941.0,-0.025824480244520442,1.0449465942016563,-2.282053288469815,58.70539774101279,56.696433113919284,-2.0854474726343994,-2.787680994527392,-3.968991901960976,-13.456655528232943,11.19337349971917,4.5500030517578125,-0.16162139986946045,2.4175033569335938,-4.509429402558709,9.344436116425896,-1.0459630228125718,5.880969736679759,-6.075339601610921,2.197934866812659,-48.909071961248515,3.463466379746153,6,-1.3250045776367188,-1.9000015258789062,-4.600002288818359,-11.650001525878906,16.050003051757812,4,0.06579369435305904,1.1224441496484245,160.6999969482422,11.571279100183101,159.35000610351562,-2.7333170572916665,158.35000610351562,0.06579369435305904
5518,2021-06-21,156.64999389648438,157.39999389648438,154.0500030517578,155.75,239567.0,0.0006387150608582193,1.7916661368462545,-0.20224595813259724,59.020036974607144,57.86338030734641,-1.3560879391705782,-2.8776952820023496,-3.9916867509133453,-13.101096646882695,11.700881766789614,3.3499908447265625,0.644521792736839,2.417494201660162,-4.5980729204903525,9.433061323810676,-1.0902893594150953,5.925277762735419,-5.33330352234924,37.40995663867391,-17.63110088156835,3.5077835610752617,6,-1.4249954223632812,-1.9999923706054688,-4.699993133544922,-11.149993896484375,14.45001220703125,0,0.05075015969859975,1.0449465942016563,156.5500030517578,1.1224441496484245,160.6999969482422,11.571279100183101,159.35000610351562,0.05075015969859975
5519,2021-06-22,157.35000610351562,157.89999389648438,156.0,156.64999389648438,204785.0,0.004468638584779194,1.1111186463666882,0.7777966159167203,64.13798183674115,60.14414526497698,-1.1677497486832351,-3.6382267953740666,-4.664315433974281,-13.336863760209582,11.564452918815748,1.899993896484375,1.2141695807610802,3.037506103515625,-4.086573194649759,10.161585401681009,-0.524533545567067,6.599545752598317,-5.2586509593112964,47.48207914814205,-11.29943996268004,3.5620396490826924,6,-2.1250076293945312,-2.7000045776367188,-5.400005340576172,-11.850006103515625,20.199996948242188,1,0.05973939327527211,1.7916661368462545,156.64999389648438,1.0449465942016563,156.5500030517578,1.1224441496484245,160.6999969482422,0.05973939327527211
5520,2021-06-23,157.35000610351562,159.10000610351562,157.1999969482422,157.89999389648438,220136.0,0.0,-3.470577675654328,-0.7856831458714797,72.84599669166509,62.414000712757925,-0.06988849635794736,-3.672960895509391,-4.555772518312182,-12.911815217609046,11.55131570758906,1.9000091552734375,1.916954978438639,2.940005493164051,-4.299187188558221,10.179198174886324,-0.6795908476970851,6.559601834025187,-4.5459593708476405,47.48207914814205,-17.74634022289203,3.6195963408611354,6,-0.0250091552734375,-2.7000045776367188,-5.400005340576172,-11.850006103515625,24.24999999999997,2,0.06196377262029329,1.1111186463666882,157.35000610351562,1.7916661368462545,156.64999389648438,1.0449465942016563,156.5500030517578,0.06196377262029329
5521,2021-06-24,161.5500030517578,162.3000030517578,157.6999969482422,158.0,395920.0,0.026692067272492848,-1.2168655207280081,-6.454694262567973,75.47174564422062,64.53194335297098,-3.2300007774364587,-7.526382833022808,-8.60585577432795,-16.697943540941566,12.539745205012096,4.9499969482421875,2.5630210692946207,6.675002288818348,-1.1509680412417822,14.500972618878478,2.7620171237882687,10.587987453848427,-8.090280057703268,90.9090909090909,21.922103029923136,3.91298516503007,6,-3.375,-6.25,-9.60000228881836,-16.050003051757812,20.699996948242188,3,0.056019825941187706,-3.470577675654328,157.35000610351562,1.1111186463666882,157.35000610351562,1.7916661368462545,156.64999389648438,0.056019825941187706
5522,2021-06-25,161.8000030517578,162.6999969482422,160.39999389648438,161.1999969482422,263946.0,0.001547508482063531,-1.0909002635594396,0.1690156585128926,76.83221218916024,66.80104894262179,-3.118127077299931,-7.511754756164692,-8.70639365051656,-16.526024405533803,13.502177690279025,2.3000030517578125,3.4529109435031557,6.512502288818354,-1.8693643277931358,14.894368905429843,2.321568980512609,10.703435597124098,-7.45625205193295,89.59543894186838,15.965357488051566,4.190933308305747,6,-3.4250030517578125,-6.3000030517578125,-9.85000228881836,-15.925003051757812,23.300003051757784,4,0.06489493079083064,-1.2168655207280081,161.5500030517578,-3.470577675654328,157.35000610351562,1.1111186463666882,157.35000610351562,0.06489493079083064
5523,2021-06-28,161.14999389648438,162.60000610351562,161.14999389648438,161.5,260849.0,-0.004017361823321575,-7.285639550091551,-0.5833375718427344,74.00471129051624,68.69699295696338,-2.2939148771758653,-6.526935650032755,-7.971034300186972,-15.48552677743072,14.516621222960497,1.45001220703125,4.0234713618748685,5.437493133544933,-3.2381157626521713,14.113102029742038,1.099688685446381,9.775297581643486,-5.803493382849439,76.86561555577318,2.931140730913711,4.337804448098545,6,-2.774993896484375,-5.649993896484375,-9.324993133544922,-13.599998474121094,26.350006103515625,0,0.0710518935196871,-1.0909002635594396,161.8000030517578,-1.2168655207280081,161.5500030517578,-3.470577675654328,157.35000610351562,0.0710518935196871
5524,2021-06-29,162.0,163.60000610351562,161.25,161.25,314247.0,0.005274626966859319,-5.266682942708333,-2.1428197750457754,77.08333774849407,69.64109413235758,-2.8739471031290122,-6.995260680402112,-8.61605609488231,-15.96248316774728,15.590101719907862,2.45001220703125,4.200712495715152,5.817499542236334,-3.1613226822196054,14.796321766692273,1.3280884300083642,10.306910654464303,-5.77107991421218,74.99994039544049,-0.3651760110398641,4.4894111122279705,6,-3.1749954223632812,-6.049995422363281,-10.174999237060547,-13.650001525878906,28.449996948242188,1,0.05617287718219521,-7.285639550091551,161.14999389648438,-1.0909002635594396,161.8000030517578,-1.2168655207280081,161.5500030517578,0.05617287718219521
5525,2021-06-30,162.0,163.4499969482422,161.64999389648438,162.3000030517578,605735.0,0.0,-2.5999511726200466,-0.4000040690104167,74.15144372891459,70.25031820503688,-2.747436725709832,-6.476731375614975,-8.42296441421513,-15.636741007363867,15.924939778726271,1.8000030517578125,4.315471702920036,5.277499389648426,-3.73859600706993,14.293594786366782,0.7694516912892482,9.785547088007604,-4.73912787173029,72.88129456400017,0.4714541381496389,4.5080476983591815,6,-3.1749954223632812,-6.049995422363281,-9.324996948242188,-12.949996948242188,27.5,2,0.09598767315899881,-5.266682942708333,162.0,-7.285639550091551,161.14999389648438,-1.0909002635594396,161.8000030517578,0.09598767315899881
5526,2021-07-01,164.10000610351562,165.0,160.5500030517578,163.1999969482422,393386.0,0.012963000638985367,2.2962977614766005,-3.0,70.1807522396401,71.52535759377325,-4.821460224392752,-7.753503059659124,-10.306330941898523,-17.419437241786284,15.978930213563741,4.4499969482421875,4.500237989514318,6.602505493164074,-2.134199380691342,15.33921036701949,2.23415305623638,10.970857930091768,-5.951655218711494,80.43494125374005,9.605034979918344,4.368352436927708,7,-4.575004577636719,-7.450004577636719,-11.125003814697266,-15.050003051757812,25.49999999999997,3,0.10664228731936087,-2.5999511726200466,162.0,-5.266682942708333,162.0,-7.285639550091551,161.14999389648438,0.10664228731936087
5527,2021-07-02,164.64999389648438,165.64999389648438,163.89999389648438,164.3000030517578,204378.0,0.0033515403565664847,-2.0434540316053447,0.3888747605242188,69.15887406213041,72.6518950479425,-4.583653501639901,-7.598314297923139,-10.62882161407498,-17.649687408195177,16.03568432411616,1.75,4.384066998109063,6.457493591308605,-2.2305073471472383,15.145494529764449,2.1134931220806834,10.801494060536527,-5.4053791532489015,80.39212166362987,11.18143290432974,4.344000469227923,7,-3.8249969482421875,-7.674995422363281,-11.674991607666016,-15.599990844726562,25.600006103515625,4,0.10689345129633443,2.2962977614766005,164.10000610351562,-2.5999511726200466,162.0,-5.266682942708333,162.0,0.10689345129633443
5528,2021-07-05,164.85000610351562,165.25,163.3000030517578,164.60000610351562,191163.0,0.001214772028215183,2.7143230831831655,0.7143043990059729,70.1863277510828,73.32393348286935,-3.9092727630528543,-7.024341491569913,-10.59915802649465,-17.554293804333213,16.240546704752084,1.9499969482421875,4.171871786398697,5.937505340576166,-2.4296544428376876,14.30466512399002,1.7539254488692393,10.121085232283093,-4.452423112695357,84.3139366848875,16.514186896160325,4.183579891706929,7,-3.4250106811523438,-7.875007629394531,-11.875003814697266,-15.800003051757812,25.04998779296878,0,0.12283893994692496,-2.0434540316053447,164.64999389648438,2.2962977614766005,164.10000610351562,-2.5999511726200466,162.0,0.12283893994692496
5529,2021-07-06,164.0,165.39999389648438,163.89999389648438,164.25,303239.0,-0.005156239442186461,-5.666485826664858,-1.0,64.57677221850187,72.40513076362899,-2.2537725485302644,-5.420507585663472,-9.534289330921496,-16.415615809157316,16.56089645916417,1.5,4.473369381141083,4.432498931884766,-3.3222462735001272,12.187244137269658,0.5551263291923192,8.309871534577212,-2.656983046160178,67.64712042198107,3.231286356368045,3.8773726026924424,7,-2.3250045776367188,-7.025001525878906,-11.02499771118164,-14.949996948242188,25.5,1,0.14329268292682928,2.7143230831831655,164.85000610351562,-2.0434540316053447,164.64999389648438,2.2962977614766005,164.10000610351562,0.14329268292682928
5530,2021-07-07,166.39999389648438,167.35000610351562,163.64999389648438,164.10000610351562,373114.0,0.014634109124904704,-1.312498807911652,-9.199951171875,66.76468185902148,71.4376792319402,-3.6152001440186723,-6.906590910238833,-11.70966894177505,-18.541985609941094,17.07898605301735,3.70001220703125,4.8687748445615,6.027493286132824,-0.9835101139159121,13.03849668618156,2.52199158610847,9.532994986157178,-4.2817210929685245,86.02923851944934,24.620495416719805,3.505501700024368,7,-2.524993896484375,-8.574989318847656,-12.949989318847656,-17.349990844726562,24.20001220703122,2,0.14453127364126628,-5.666485826664858,164.0,2.7143230831831655,164.85000610351562,-2.0434540316053447,164.64999389648438,0.14453127364126628
5531,2021-07-08,164.89999389648438,165.6999969482422,162.6999969482422,165.5,472086.0,-0.009014423407570193,5.0,-0.2608736034816761,79.09400144400033,71.68898914914465,-1.7768896600199469,-4.6901384731702365,-10.062329569401527,-16.771910836710163,18.21438156324523,3.6999969482421875,5.099019423191862,3.9199935913085824,-2.3794945002669863,10.219481682884151,0.7702495455207838,7.069737637096381,2.45001220703125,47.31166917697863,-20.695112736198716,3.149744045787791,7,-0.9499893188476562,-7.074989318847656,-11.787490844726562,-15.774993896484375,25.650009155273438,3,0.1491813645484925,-1.312498807911652,166.39999389648438,-5.666485826664858,164.0,2.7143230831831655,164.85000610351562,0.1491813645484925
5532,2021-07-09,167.0500030517578,168.10000610351562,165.0,165.25,356416.0,0.013038260975455795,-1.695653904586255,-2.999974568943594,81.70726828328804,72.54482881500819,-3.468633768309786,-6.408702525597619,-11.991844854705533,-18.61025547002555,18.832571915922774,3.20001220703125,5.271221601145129,5.587502288818371,-1.0277785406095745,12.202783118246316,2.279861874104398,8.895142703532343,-4.350006103515625,80.5555320080815,8.319959347350746,3.307640414713972,7,-2.7249984741210938,-8.849998474121094,-14.3125,-17.800003051757812,23.5,4,0.1349895398970511,5.0,164.89999389648438,-1.312498807911652,166.39999389648438,-5.666485826664858,164.0,0.1349895398970511
5533,2021-07-12,168.5500030517578,168.60000610351562,165.85000610351562,166.4499969482422,296043.0,0.008979347336708798,1.499986128450548,1.1666680795151103,82.5580786731262,73.15313336218952,-4.25613109450174,-7.501797977526053,-13.255822725482062,-19.825025500939034,19.176199744260586,2.75,5.073696701912581,6.585002136230457,-0.5862176382277369,13.756221910688652,2.9993922490013745,10.17061202345954,-5.850006103515625,99.15249196328585,22.803203274680413,3.585609887229095,7,-3.9749984741210938,-9.650001525878906,-15.862499237060547,-19.300003051757812,21.800003051757784,0,0.12874515903496375,-1.695653904586255,167.0500030517578,5.0,164.89999389648438,-1.312498807911652,166.39999389648438,0.12874515903496375
5534,2021-07-13,168.75,168.75,167.75,168.1999969482422,228336.0,0.0011865733884370844,2.6363434595644333,0.2619054539113249,82.75855718705495,74.10947930198292,-3.797271653492544,-7.25465435588751,-13.146519460836373,-19.770063312553162,19.550856023749684,1.0,4.845230009875792,6.2649993896484375,-1.2999530182803767,13.829951797577252,2.4825231856840446,10.04747559361283,-5.814002685546882,100.0,19.173056983225337,3.782476203964404,7,-4.099998474121094,-9.650001525878906,-16.112499237060547,-19.5,21.600006103515597,1,0.12533329716435193,1.499986128450548,168.5500030517578,-1.695653904586255,167.0500030517578,5.0,164.89999389648438,0.12533329716435193
5535,2021-07-14,168.3000030517578,169.10000610351562,166.39999389648438,168.0,226911.0,-0.0026666485821759123,1.8421044177996933,0.5454570675544458,74.72523050232067,74.61442133116965,-2.636942130234843,-6.429405858608533,-12.43120709597278,-19.01803250246988,20.198769353050217,2.70001220703125,4.745208752714149,5.367502593994146,-2.470546827756465,13.205552015744757,1.4484778831188407,9.286527304869452,-5.015165576171881,87.49997019772024,7.620012898507895,3.919024710875304,7,-2.4000015258789062,-9.025001525878906,-16.0,-19.050003051757812,21.34999084472659,2,0.12596551731328542,2.6363434595644333,168.75,1.499986128450548,168.5500030517578,-1.695653904586255,167.0500030517578,0.12596551731328542
5536,2021-07-15,166.6999969482422,169.35000610351562,166.60000610351562,168.10000610351562,265271.0,-0.009506869129548234,-2.4375196696453263,-4.666649712629063,66.33327975813852,74.30046640850387,-0.7033018819120684,-4.5922967239039565,-10.62575244461516,-17.093489270702918,20.45126192331676,2.75,4.474466144212727,3.46749649047851,-4.469443087951305,11.404436068908325,-0.5009732987363975,7.435966279693417,-2.9499459824218945,39.08033478087006,-37.936055481753726,3.968469789214901,7,-0.6749954223632812,-7.299995422363281,-14.749996185302734,-16.724990844726562,23.100006103515625,3,0.14337138328019283,1.8421044177996933,168.3000030517578,2.6363434595644333,168.75,1.499986128450548,168.5500030517578,0.14337138328019283
5537,2021-07-16,166.85000610351562,168.0500030517578,166.3000030517578,167.1999969482422,315606.0,0.0008998749731232714,-1.4137981836741136,0.24999182570217218,69.6551731395366,74.24144922944318,-0.5681699436637473,-4.14353158033947,-10.619138887954392,-16.927568004486744,21.4064721708038,1.75,4.378029551383548,3.102505493164074,-4.329323201008833,10.534334187336981,-0.6134088539223796,6.818419840250527,-2.539959623925796,28.57142857142857,-46.46203443805915,3.715914347086455,7,-0.8250045776367188,-5.350006103515625,-14.937503814697266,-16.800003051757812,23.79998779296878,4,0.1420437283864313,-2.4375196696453263,166.6999969482422,1.8421044177996933,168.3000030517578,2.6363434595644333,168.75,0.1420437283864313
5538,2021-07-19,164.60000610351562,166.6999969482422,163.0500030517578,166.5,475848.0,-0.013485165823752365,2.1739245813762174,5.428695993373153,58.17610726816273,73.53026423496105,1.835679513634176,-1.3358903881836568,-8.220924693543907,-14.337184319258796,22.72459825188642,3.8000030517578125,4.2418891003233625,0.45500488281248863,-6.186878151081515,7.096887916706493,-2.8659366341345276,3.775946399759505,4.75,24.603211125831663,-48.3510954175117,3.3209415169470047,7,1.4249954223632812,-2.9000015258789062,-11.212505340576172,-13.850006103515625,26.099990844726562,0,0.15765489663422283,-1.4137981836741136,166.85000610351562,-2.4375196696453263,166.6999969482422,1.8421044177996933,168.3000030517578,0.15765489663422283
5539,2021-07-20,166.75,167.85000610351562,164.3000030517578,165.39999389648438,443005.0,0.013061930843017544,-1.0000085965304404,-0.7105318106619123,63.15788138903025,73.12950862718425,0.13052177533768372,-2.8939256309073187,-10.085056688108637,-16.1180630107865,24.086446463849466,3.5500030517578125,4.1567067279934236,2.1349990844726676,-3.772007715760452,8.042005884705787,-0.818504315643878,5.088502484589213,2.4740060424804824,58.73008184035439,-13.64549066746875,2.953503400116559,7,-0.7249984741210938,-5.049995422363281,-12.71249771118164,-15.349998474121094,23.050003051757812,1,0.14152927198510112,2.1739245813762174,164.60000610351562,-1.4137981836741136,166.85000610351562,-2.4375196696453263,166.6999969482422,0.14152927198510112
5540,2021-07-21,167.10000610351562,169.3000030517578,166.5500030517578,167.60000610351562,286945.0,0.002098987127530094,-2.4374868870281716,-0.3703686958880575,59.2024436501978,70.91933553898397,-0.12264237829856484,-2.6098419194782423,-10.111837505339707,-16.145862949976703,25.302424203098404,2.75,4.051652473266529,1.9975051879882812,-2.9096848219819833,6.904695197958546,-0.45608981699686524,4.451100192973428,-4.0500030517578125,64.28573158592026,-6.7783146678346355,2.453595004985134,7,-0.9000015258789062,-5.400001525878906,-13.062503814697266,-15.700004577636719,23.599990844726562,2,0.1391382354923254,-1.0000085965304404,166.75,2.1739245813762174,164.60000610351562,-1.4137981836741136,166.85000610351562,0.1391382354923254
5541,2021-07-22,170.60000610351562,170.89999389648438,168.0,168.0,304207.0,0.02094554082680178,-1.230759299036351,-5.20001220703125,65.45455266057373,69.11347824757127,-3.0497834991551542,-5.688739674823637,-13.286411092738888,-19.31041214863086,25.855555970960943,3.79998779296875,4.23090574816726,5.045005035400379,-0.14384201185905,10.233852082659809,2.450581511770679,7.63942855903008,-7.4250030517578125,96.17849499569448,25.208193519938533,2.5944235236297106,7,-3.6250076293945312,-8.125007629394531,-16.562503814697266,-16.57500457763672,20.399993896484375,3,0.11166463722990572,-2.4374868870281716,167.10000610351562,-1.0000085965304404,166.75,2.1739245813762174,164.60000610351562,0.11166463722990572
5542,2021-07-23,172.3000030517578,173.0500030517578,170.1999969482422,171.0500030517578,223388.0,0.009964811766833614,1.0727317116477273,0.4807681021632217,67.95178667419678,67.49055691435689,-4.388219683503337,-6.916375990238123,-14.707053250120907,-20.68960984368124,26.526627924714997,2.850006103515625,4.23296073370085,6.2200019836425895,0.5302665049000268,11.909737462385152,3.3751342442713224,9.064869723013857,-8.816000366210943,92.5,22.258484412853278,2.844867739371279,7,-4.25,-8.75,-17.462505340576172,-17.70000457763672,18.699996948242188,4,0.10156703244365639,-1.230759299036351,170.60000610351562,-2.4374868870281716,167.10000610351562,-1.0000085965304404,166.75,0.10156703244365639
5543,2021-07-26,172.60000610351562,173.5,171.0,171.10000610351562,205038.0,0.0017411668394904378,-1.9411553513086561,1.2,71.28713095658952,66.21595399986074,-4.529655926306759,-6.655838760420721,-14.705560295129942,-20.647845173035932,27.271385257771268,2.5,4.214798003551891,5.947504425048834,0.046165904125246016,11.848842945972422,2.996835164587054,8.898173685510613,-8.542043395996103,90.21745440191332,18.836136358310583,2.9506692604617912,7,-4.325004577636719,-8.825004577636719,-17.662506103515625,-17.975006103515625,17.54998779296878,0,0.10457698235620816,1.0727317116477273,172.3000030517578,-1.230759299036351,170.60000610351562,-2.4374868870281716,167.10000610351562,0.10457698235620816
5544,2021-07-27,171.10000610351562,172.6999969482422,170.4499969482422,172.0,320123.0,-0.008690613829413163,-1.0454431960049937,-0.5999959309895834,62.17618587559276,64.82161570800208,-2.9739993398712556,-4.67902999798153,-12.931397185447025,-18.78099245528125,27.699694425112426,2.25,3.888562156370938,3.992504119873047,-1.8007142529367286,9.785722492682822,1.0958949334681733,6.88911330627792,-6.286680412597661,65.46769855645206,-3.8930104159958034,2.896609186404886,7,-2.8250045776367188,-6.350006103515625,-16.162506103515625,-16.475006103515625,19.899993896484375,1,0.11455283545033046,-1.9411553513086561,172.60000610351562,1.0727317116477273,172.3000030517578,-1.230759299036351,170.60000610351562,0.11455283545033046
5545,2021-07-28,177.5500030517578,179.4499969482422,174.39999389648438,174.5500030517578,460946.0,0.03769723388753077,-2.0605909280066586,-3.3333559391000644,76.08247669182111,65.90485981174459,-8.910982701642354,-10.439570419375343,-18.939586557941624,-24.879589333618185,28.62892399879218,8.349990844726562,3.560528271355878,9.665000915527344,2.702157075834947,16.62784475521974,6.183578995681131,13.146422835373556,-12.041743416113292,83.40616242019118,10.791408003711126,3.481421919846201,7,-6.3000030517578125,-9.225006103515625,-22.612503051757812,-22.925003051757812,13.899993896484375,2,0.06899464820864565,-1.0454431960049937,171.10000610351562,-1.9411553513086561,172.60000610351562,1.0727317116477273,172.3000030517578,0.06899464820864565
5546,2021-07-29,181.6000061035156,182.5500030517578,178.85000610351562,179.0,475186.0,0.022810492718364772,-1.5517274037905016,0.8666687011718656,77.82026378148252,66.81209210529413,-11.873807500793646,-13.819846124268793,-22.528685433918582,-28.62132961930999,29.35689264522151,5.0,3.3174379120522417,12.840003967285128,3.793360949880338,21.886646984689918,8.316682458582733,17.363325475987523,-14.697572736611306,92.30772081989672,19.842432237141296,4.52332150870239,7,-8.800003051757784,-11.475006103515597,-25.61250686645505,-26.975006103515597,9.949996948242216,3,0.05011008005990614,-2.0605909280066586,177.5500030517578,-1.0454431960049937,171.10000610351562,-1.9411553513086561,172.60000610351562,0.05011008005990614
5547,2021-07-30,182.25,183.1999969482422,180.0,181.3999938964844,438608.0,0.003579261424219826,1.3272705078125,0.32692465697148226,77.07508951721317,68.91197902185529,-11.29765303005803,-13.790744250444448,-22.67492888783235,-28.949764760411483,29.990127339888527,3.1999969482421875,3.4443704422781707,12.609997558593761,1.9640378521112325,23.25595726507629,7.287017705352497,17.932977411835026,-13.469858270913278,92.54904354319852,22.49041868292214,5.322979853241271,7,-8.5,-10.450004577636719,-25.512496948242188,-26.974998474121094,10.050003051757812,4,0.0480109739368999,-1.5517274037905016,181.6000061035156,-2.0605909280066586,177.5500030517578,-1.0454431960049937,171.10000610351562,0.0480109739368999
5548,2021-08-02,185.1000061035156,185.9499969482422,181.1499938964844,182.25,392068.0,0.01563789357210199,1.1098971118891312,3.3529242810470037,79.24865646284498,70.69984291894582,-12.218871994036363,-15.858984122870368,-25.069558765970925,-31.49270420639013,31.06063500738677,4.800003051757784,3.9371263274148305,14.447503662109341,2.017381512075133,26.87762581214355,8.232442587092237,20.662564737126445,-14.301084643747117,94.51618809853812,27.078176248917984,6.2150610750171085,8,-8.850006103515597,-11.850006103515597,-28.162506103515597,-29.625007629394503,7.199996948242216,0,0.031874628319487286,1.3272705078125,182.25,-1.5517274037905016,181.6000061035156,-2.0605909280066586,177.5500030517578,0.031874628319487286
5549,2021-08-03,187.5,188.8999938964844,184.5,185.0,388166.0,0.012965930941905235,-1.5142822265625162,0.877191103877339,82.10700847704574,73.24479456637337,-12.701656885540046,-17.294864183180835,-27.012361336989983,-33.55418786016179,32.261849155533035,4.399993896484403,4.515325694438474,15.672497558593761,1.5610420820813147,29.783953035106208,8.616769820337538,22.728225296849985,-14.276906462075715,90.34486967941793,24.393472082867646,7.05572773825622,8,-9.050003051757812,-12.775001525878906,-30.5625,-32.025001525878906,2.0500030517578125,1,0.01413330078125008,1.1098971118891312,185.1000061035156,1.3272705078125,182.25,-1.5517274037905016,181.6000061035156,0.01413330078125008
5550,2021-08-04,190.4499969482422,190.8500061035156,187.6000061035156,188.0,302022.0,0.01573331705729175,-1.00000939006809,0.979998779296875,88.0,75.74984427075407,-13.400323205089336,-19.34240840172413,-29.450177973609016,-36.13231008680242,33.079058677501344,3.3500061035155966,5.646665953932683,17.419994354248047,1.300036768277863,33.53995194021823,9.36001556126294,25.479973147233153,-14.405061345777085,96.66659037272159,26.18778066281432,8.059978792985094,8,-9.924995422363281,-14.749992370605469,-33.06249237060547,-34.524993896484375,-0.9499969482421875,2,0.002887913156056854,-1.5142822265625162,187.5,1.1098971118891312,185.1000061035156,1.3272705078125,182.25,0.002887913156056854
5551,2021-08-05,189.5,191.8500061035156,189.1499938964844,190.5500030517578,454167.0,-0.004988169931556152,-2.085701331426763,-0.42857320802426463,85.33541735303471,77.68135879062494,-10.602376133681105,-17.34419155680513,-27.886930458080542,-34.82096923777175,34.436703306712054,2.700012207031193,6.601381285230445,15.239997100830067,-1.984267685811517,32.46426188747165,6.627864707509275,23.85212949415086,-10.494050297324804,80.16873507922998,4.207621596723897,8.61213239332079,8,-8.349998474121094,-13.299995422363281,-32.11249542236328,-33.57499694824219,0.10000610351559658,3,0.010290221362755592,-1.00000939006809,190.4499969482422,-1.5142822265625162,187.5,1.1098971118891312,185.1000061035156,0.010290221362755592
5552,2021-08-06,189.6000061035156,190.4499969482422,188.3999938964844,189.5,364309.0,0.0005277366940137362,1.2777966159166887,-0.09524363129057209,91.80602860079426,79.96123630664769,-8.929318682821389,-16.51491604529369,-27.401789412229533,-34.515463603431016,35.15092354982504,2.050003051757784,7.781111662155524,14.212503051757778,-3.951163002205732,32.37616910572129,5.130670024776009,23.294336078739548,-8.02524512067231,78.97198660650612,-3.341571393720315,9.081833026981757,8,-8.45000457763669,-12.32500457763669,-31.51250457763669,-32.9750061035156,-0.4000091552734091,4,0.010284793699730121,-2.085701331426763,189.5,-1.00000939006809,190.4499969482422,-1.5142822265625162,187.5,0.010284793699730121
5553,2021-08-09,190.25,190.8500061035156,189.5500030517578,189.75,191420.0,0.003428237740295881,-1.8889152622833454,4.999694842845486,91.37324832824886,83.20535435694282,-7.612951825933777,-16.29109849903145,-27.418004282711536,-34.76083122453173,35.802790953547714,1.300003051757784,8.667140278769637,13.77749710083009,-5.238906053335597,32.793900254995776,4.269295523747246,23.285698677912933,-6.620189993022251,78.23122755299082,-6.773613817556978,9.508201577082847,8,-7.125,-12.974998474121094,-31.35000228881836,-33.30000305175781,1.5500030517578125,0,0.0107753117043774,1.2777966159166887,189.6000061035156,-2.085701331426763,189.5,-1.00000939006809,190.4499969482422,0.0107753117043774
5554,2021-08-10,189.8999938964844,191.75,189.8999938964844,191.0500030517578,211818.0,-0.0018397167070465237,-2.2173763052796085,-2.300018310546818,90.14083220593791,84.76739385851134,-4.822899596796702,-15.04680281640671,-26.423607601590874,-34.01131143638284,36.48898137473944,1.8500061035155966,9.442252673314982,12.369991302490263,-7.182940359472468,31.922922964452994,2.5935254715089116,22.146457133471614,-4.626144670199096,54.11735983456016,-32.12411587525379,9.776465830981365,8,-4.549987792968778,-12.624992370605497,-30.699996948242216,-32.949996948242216,-0.09999084472659092,1,0.012638279264935992,-1.8889152622833454,190.25,1.2777966159166887,189.6000061035156,-2.085701331426763,189.5,0.012638279264935992
5555,2021-08-11,189.5,190.75,189.1499938964844,190.5500030517578,262072.0,-0.002106339701634985,1.2069096151619674,0.9130388631629454,87.35178461575576,85.82645172898614,-2.8491545770967264,-13.678423651893468,-25.325451769053814,-33.214065645607405,37.77088190238605,1.6000061035155966,10.229671635235036,10.909997558593744,-8.833741497316453,30.65373661450394,1.0381280306386316,20.781867086548857,-2.9109193982686463,31.884122069880284,-50.90686529599355,9.871869527955104,8,-3.5749969482421875,-12.224998474121094,-30.175003051757812,-32.55000305175781,4.5,2,0.0002638683470068681,-2.2173763052796085,189.8999938964844,-1.8889152622833454,190.25,1.2777966159166887,189.6000061035156,0.0002638683470068681
5556,2021-08-12,190.6000061035156,191.1999969482422,188.1999969482422,189.0,282106.0,0.005804781548895077,1.1428664850136239,-1.5238109078226227,87.0445451675656,86.93416902346975,-2.8365471567377654,-13.593016019797602,-25.616300883062678,-33.89601184409841,38.899468147857775,3.0,11.536699337480798,10.815003204345686,-8.791278211340824,30.421284620032196,1.011862496502431,20.61814391218894,-2.9587404014274057,67.60583358048173,-13.380478513807347,9.803140707843257,8,-4.100006103515597,-13.32500457763669,-29.750003814697237,-32.800003051757784,1.75,3,-0.005771280526183031,1.2069096151619674,189.5,-2.2173763052796085,189.8999938964844,-1.8889152622833454,190.25,-0.005771280526183031
5557,2021-08-13,190.5500030517578,191.1499938964844,189.5,190.0,201960.0,-0.00026234548875425645,-1.1290201907837463,0.3437505960441801,86.70756480305559,87.7629366168265,-1.6599338343673082,-12.30743978065064,-24.810350150955628,-33.4152134453721,40.243639400489215,1.6499938964844034,11.992742866539203,9.580000305175787,-9.594634147838804,28.754634758190377,-0.007316921331522508,19.167317531683096,-2.350006103515625,66.19729812209599,-13.058653191082712,9.587317226507297,8,-2.375,-13.099998474121094,-29.662498474121094,-32.75,-1.600006103515625,4,-0.004985551996995685,1.1428664850136239,190.6000061035156,1.2069096151619674,189.5,-2.2173763052796085,189.8999938964844,-0.004985551996995685
5558,2021-08-16,190.5500030517578,191.3999938964844,189.0,189.4499969482422,210750.0,0.0,-1.3999938964844034,2.0,92.37472665488082,88.9037941921415,-0.9002195928302115,-10.818311009804319,-24.029144992312297,-32.97844776662822,43.06778419721355,2.3999938964844034,12.099358351519669,8.28250045776366,-9.70314223215317,26.26814314768049,-0.7103208871947686,17.27532180272209,-2.350006103515625,66.19729812209599,-14.191287090832688,8.992821344958417,8,-0.8249969482422159,-13.099998474121094,-29.287498474121094,-32.375,3.050003051757784,0,-0.0070847865751486605,-1.1290201907837463,190.5500030517578,1.1428664850136239,190.6000061035156,1.2069096151619674,189.5,-0.0070847865751486605
5559,2021-08-17,190.3500061035156,191.1499938964844,189.3999938964844,189.5500030517578,245447.0,-0.0010495772502711054,-2.181756391227918,0.7272714662227513,88.32336943362469,88.93972412921092,-0.28321793877907453,-9.232987247617388,-23.048667075481347,-32.39908919457784,45.66923195002721,1.75,12.259084590265076,6.902503204345663,-9.85101545782112,23.656021866512447,-1.4742561267377425,15.27926253542907,-1.420007324218716,67.18785017762052,-12.289490831914023,8.376759331083393,8,-0.32500457763669033,-12.900001525878878,-28.612503051757784,-31.925003051757784,2.849990844726591,1,0.007617530348035251,-1.3999938964844034,190.5500030517578,-1.1290201907837463,190.5500030517578,1.1428664850136239,190.6000061035156,0.007617530348035251
5560,2021-08-18,190.3500061035156,191.1499938964844,190.0500030517578,191.0500030517578,184566.0,0.0,1.444482121361025,-0.8749928474699783,84.58499692411614,88.85634408155329,-0.3340189011595953,-7.80185139597188,-22.232751822540422,-32.02864998434413,47.96741768080244,1.099990844726591,12.081316241311185,5.740003204345669,-9.384794244869852,20.86480065356119,-1.8223955202620914,13.30240192895343,-1.3500061035155966,67.18785017762052,-10.225910555446077,7.562398724607754,8,-0.37500762939450283,-12.900001525878878,-28.475006103515597,-31.850006103515597,5.299987792968807,2,-0.002889430176633012,-2.181756391227918,190.3500061035156,-1.3999938964844034,190.5500030517578,-1.1290201907837463,190.5500030517578,-0.002889430176633012
5561,2021-08-19,189.6499938964844,189.6499938964844,186.9499969482422,188.5,460221.0,-0.003677500313031379,3.695671788339387,-1.6428555858310365,79.13380623519208,87.44831937426417,0.43528201588782167,-5.904197317872189,-20.787118968860995,-30.933759202639607,49.40943971841738,3.400009155273409,11.540389132096976,4.087491607666038,-9.65896448853087,17.833947703862947,-2.78573644043243,10.960719655764507,2.200012207031193,60.67413033415081,-14.21270854434497,6.873228048098461,8,-0.29999542236330967,-12.199989318847685,-27.062492370605497,-30.97499084472659,2.950012207031193,3,0.02293702211184856,1.444482121361025,190.3500061035156,-2.181756391227918,190.3500061035156,-1.3999938964844034,190.5500030517578,0.02293702211184856
5562,2021-08-20,189.8000030517578,190.3999938964844,188.1499938964844,189.25,310153.0,0.0007909789617777108,1.5714509927017921,0.47826606161928603,73.49994888313498,85.46239721369595,0.3538354426557646,-4.92862141199214,-20.32429741182341,-30.68560541436659,50.44638269827897,2.25,10.474784421294771,3.3625007629394474,-8.986239116732548,15.711240642611443,-2.8118691768965505,9.536870702775445,1.952002868652329,64.04512489927437,-8.013442666953168,6.174369939835997,8,-0.45000457763671875,-12.349998474121094,-27.087501525878906,-31.0,1.349990844726591,4,0.013435210804830122,3.695671788339387,189.6499938964844,1.444482121361025,190.3500061035156,-2.181756391227918,190.3500061035156,0.013435210804830122
5563,2021-08-23,190.6499938964844,191.5,190.3000030517578,191.0,248547.0,0.004478350005583609,-1.2857350462128698,-0.6363712026632858,68.63899021272022,83.07330365889396,-0.4843879606242183,-4.592476523823109,-20.574407244602952,-31.1747530652473,51.51824666957705,1.6999969482421875,9.52958966035186,3.3099922180176122,-7.29599140420072,13.915975840235944,-1.9929995930915538,8.612984029126778,1.0059718444823886,81.31855970542236,11.09501411360074,5.302991811109161,8,-1.4249954223633097,-13.199989318847685,-26.88749313354495,-31.84999084472659,-10.449996948242216,0,-0.008916847640526249,1.5714509927017921,189.8000030517578,3.695671788339387,189.6499938964844,1.444482121361025,190.3500061035156,-0.008916847640526249
5564,2021-08-24,190.6999969482422,192.3999938964844,189.25,192.0,185441.0,0.00026227670264145075,2.0000072661216532,3.714229662568965,52.25224482165151,79.17335479288238,-0.45703914880667185,-3.2662723704831365,-20.00674450622128,-30.875925955202206,52.73881573757141,3.1499938964844034,8.396366533049502,2.379995727539068,-5.0561443394853995,9.816135794563536,-1.33807430597318,6.098065761051316,-3.75,68.80737797861492,1.8490271159350158,3.7180700335122383,8,-1.0250015258789062,-12.349998474121094,-26.837493896484375,-31.899993896484375,-9.649993896484375,1,0.015207179872480436,-1.2857350462128698,190.6499938964844,1.5714509927017921,189.8000030517578,3.695671788339387,189.6499938964844,0.015207179872480436
5565,2021-08-25,189.8000030517578,191.1999969482422,189.6000061035156,190.5,165458.0,-0.004719422710471433,-1.9090984754954694,0.5384579269223094,52.72729290412797,75.36032676361155,0.5475680854045493,-1.4772217717431886,-18.519045817843562,-29.6279955186547,52.656436679087705,1.599990844726591,7.241705731705849,0.8675018310546818,-4.5876024048884005,6.322606066997764,-1.8600502869168452,3.595053949026209,-2.7410061645507824,52.29371925492244,-12.456854353713972,2.7275521179715367,8,-0.12500762939453125,-10.325004577636719,-25.9375,-31.0,-9.650009155273409,2,0.01791356081041373,2.0000072661216532,190.6999969482422,-1.2857350462128698,190.6499938964844,1.5714509927017921,189.8000030517578,0.01791356081041373
5566,2021-08-26,190.6999969482422,190.6999969482422,188.5,188.9499969482422,158887.0,0.004741801275097712,1.5142822265625,-2.5000108991825614,58.73008184035474,72.25171754553368,-0.37632511023423376,-1.7502479278997782,-18.85228061338097,-30.188851095049245,51.9350188333089,2.1999969482421875,6.134018055812959,1.3124961853027344,-2.956593090270104,5.581585460875573,-0.8220484524836706,3.4470408230891394,-3.534180120849612,60.000071806065506,-2.82966161833653,2.134544637786415,8,-1.0250015258789062,-10.5,-26.74999237060547,-31.899993896484375,-12.050003051757812,3,0.025956984936846617,-1.9090984754954694,189.8000030517578,2.0000072661216532,190.6999969482422,-1.2857350462128698,190.6499938964844,0.025956984936846617
5567,2021-08-27,191.0,191.1000061035156,189.9499969482422,190.0,134845.0,0.0015731675750327856,-1.09091413510884,0.5714285714285714,56.30250807816599,68.24369325923203,-0.6769743919239204,-1.4346681392885614,-18.436565981814795,-30.15969706695745,51.12533513954977,1.150009155273409,5.270667393296264,1.1749992370605469,-1.5160168907993352,3.866015364920429,-0.17050882686939417,2.520507300990488,-3.7294996312255932,64.10266442349027,3.088055428273435,1.345508063929943,8,-1.3250045776367188,-9.700004577636719,-26.275001525878906,-31.425003051757812,-15.449996948242188,4,0.008376995306364377,1.5142822265625,190.6999969482422,-1.9090984754954694,189.8000030517578,2.0000072661216532,190.6999969482422,0.008376995306364377
5568,2021-08-30,191.0,191.75,190.1999969482422,191.5,131410.0,0.0,2.100006103515625,-0.5,59.82147236254833,65.07681580689021,-0.6776965661954932,-1.0224115965811222,-17.709315247261372,-29.837576868636376,49.98492563460036,1.5500030517578125,4.32953444018608,0.8799995422363338,-0.6902501414623146,2.450249225934982,0.09487470038700963,1.665124384085658,-3.6269097606713956,64.10266442349027,2.1240756540672976,0.7851248418493256,8,-1.3250045776367188,-9.575004577636719,-25.199996948242188,-30.349998474121094,-14.149993896484375,0,0.0007853083585571685,-1.09091413510884,191.0,1.5142822265625,190.6999969482422,-1.9090984754954694,189.8000030517578,0.0007853083585571685
5569,2021-08-31,190.1499938964844,191.8000030517578,189.6000061035156,191.3000030517578,332058.0,-0.00445029373568373,1.0465000745193767,2.300018310546818,55.37183412611576,61.83090882933461,0.15751893936058536,0.03826665260240247,-16.149508157953193,-28.69666240554278,48.35164767204268,2.199996948242216,3.354098875093001,-0.10250625610348152,-1.0755506542470528,0.8705381420400897,-0.5890284551752529,0.3840159429682899,-2.6763655840126717,49.99976880644099,-15.133482088611963,0.48652219907178057,8,-0.47499847412112217,-8.724998474121122,-24.124992370605497,-29.249992370605497,-14.149993896484403,1,-0.05232709580658146,2.100006103515625,191.0,-1.09091413510884,191.0,1.5142822265625,190.6999969482422,-0.05232709580658146
5570,2021-09-01,191.0,192.3500061035156,190.6499938964844,191.5,307167.0,0.004470187382589863,-1.8333248563145708,0.4347791473722028,53.448212359580445,58.97695395426665,-0.65999480384815,-0.809948374958168,-16.265201571782654,-29.20794617452657,46.49276413832268,2.200012207031193,2.2642460679089425,0.7199996948242244,-0.30618373223305184,1.7461831218815007,0.2069079812955863,1.2330914083528626,-3.427844375848025,64.93496199180434,0.10974728454873173,0.513091713528638,9,-0.7250061035155966,-7.600006103515625,-24.487499237060547,-30.099998474121094,-11.75,2,-0.05209422485990678,1.0465000745193767,190.1499938964844,2.100006103515625,191.0,-1.09091413510884,191.0,-0.05209422485990678
5571,2021-09-02,191.4499969482422,192.75,190.5,190.5500030517578,164413.0,0.002356004964618741,-3.5,-1.79998779296875,57.25800100412492,57.17229307882109,-0.9250933725935226,-1.1661554040542228,-16.095916059776243,-29.31795549524014,44.4796580889995,2.25,1.5774955049560617,1.0724967956543026,-0.010614345763173105,2.1556079370717782,0.5309412249455647,1.6140523663630404,-3.781284558643563,58.72998188318079,-5.6770552759592405,0.5415555707087315,9,-0.8249969482421875,-5.649993896484375,-21.662498474121094,-27.574996948242188,-15.149993896484375,3,-0.059023260547832246,-1.8333248563145708,191.0,1.0465000745193767,190.1499938964844,2.100006103515625,191.0,-0.059023260547832246
5572,2021-09-03,191.5500030517578,191.9499969482422,189.1000061035156,191.6000061035156,254965.0,0.0005223614787659425,6.600130210982559,-0.05555932318331249,57.93648486962265,55.98312581847692,-0.8389846989757928,-1.1727075187512241,-15.570768840860467,-29.077134200086107,42.43546076538755,2.849990844726591,1.1238576346548257,1.0750030517578182,-0.06309396884589091,2.2131000723615273,0.5059545414559636,1.6440515620596727,-3.678039157743143,67.12331630477522,2.821173765029613,0.5690485103018572,9,-0.9250030517578125,-5.1750030517578125,-20.087501525878906,-26.125,-16.400009155273438,4,-0.06734538736492623,-3.5,191.4499969482422,-1.8333248563145708,191.0,1.0465000745193767,190.1499938964844,-0.06734538736492623
5573,2021-09-06,192.3000030517578,192.75,191.1000061035156,192.4499969482422,128951.0,0.003915426719139026,3.399983723958409,2.99969484284577,64.23350997832641,57.314377502551906,-1.4866546420753366,-1.8564320889302621,-15.653056201783272,-29.50802476352976,40.32849640494234,1.6499938964844034,0.8158778940289153,1.7225028991699105,0.3291054270462723,3.1159003712935487,1.0258041631080914,2.4192016352317296,-4.232917713503724,87.67129587050502,22.753741613666094,0.6966987360618173,9,-1.6750030517578125,-5.350006103515625,-19.525005340576172,-26.550003051757812,-16.699996948242188,0,-0.08710348275705282,6.600130210982559,191.5500030517578,-3.5,191.4499969482422,-1.8333248563145708,191.0,-0.08710348275705282
5574,2021-09-07,192.3000030517578,193.1499938964844,191.6499938964844,191.8000030517578,146863.0,0.0,-2.7499141712762536,-3.333468972533062,64.23350997832641,58.59284606635173,-1.381058915763731,-1.757519307807911,-14.99897920423308,-29.132185619271525,38.05343186246949,1.5,0.6649264409973057,1.6025024414062443,0.05043131165453474,3.154573571157954,0.8264668765303895,2.378538006282099,-4.045601127033876,79.01250847713018,13.788020373558425,0.7760355648758579,9,-1.475006103515625,-3.475006103515625,-17.550003051757812,-25.175003051757812,-9.600006103515625,1,-0.08034319658374522,3.399983723958409,192.3000030517578,6.600130210982559,191.5500030517578,-3.5,191.4499969482422,-0.08034319658374522
5575,2021-09-08,189.5500030517578,191.5500030517578,189.25,191.5,302398.0,-0.014300571795934025,1.2439020759365533,-3.899993896484375,49.43825425916925,57.56042077955335,1.4860201209134516,1.0502665836791039,-11.61337179616595,-26.02650557199493,35.60182426881348,3.0500030517578125,0.47756257729611207,-1.1499977111816406,-2.694087337774363,0.3940919154110816,-1.9220425244780017,-0.3779528978852795,-1.0018656087282523,11.111069248738396,-52.4298619810373,0.7720448132963674,9,1.5749969482421875,0.49999237060546875,-12.962505340576172,-20.95000457763672,-2.449996948242216,2,-0.0714851112297682,-2.7499141712762536,192.3000030517578,3.399983723958409,192.3000030517578,6.600130210982559,191.5500030517578,-0.0714851112297682
5576,2021-09-09,189.5,190.5500030517578,188.25,188.6000061035156,260844.0,-0.00026379873886972494,-1.8749928474699118,-0.46153605383623664,48.29543779704777,56.67074630387354,1.506307025545766,1.0684126046356255,-10.982937359386824,-25.619897279030653,33.30848584918816,2.3000030517578125,0.45863680336671564,-1.1450004577636719,-2.779787610094445,0.4897866945671012,-1.9623940339290584,-0.3276068815982853,3.6499938964844034,25.510235857576006,-36.39854403411947,0.8173935761653817,9,1.1999969482421875,0.5499954223632812,-11.387496948242188,-19.92499542236328,-1.6999969482421875,3,-0.05408970976253302,1.2439020759365533,189.5500030517578,-2.7499141712762536,192.3000030517578,3.399983723958409,192.3000030517578,-0.05408970976253302
5577,2021-09-10,189.6000061035156,191.5,189.5500030517578,190.25,219758.0,0.0005277366940137362,-4.199991861979167,-0.7222203384083368,43.47835152378995,54.85484398845595,1.3263023556896485,0.9418764275860099,-10.507113223507957,-25.359096283886004,31.01578536191822,2.0,0.5081885558777799,-0.9974945068359773,-2.6977964547543536,0.702807441082399,-1.8476454807951654,-0.14734353287678914,3.451987915039126,27.55117928788003,-30.584539007944347,0.8501509739591886,9,1.099990844726591,0.44998931884768467,-10.925003051757784,-19.525001525878878,-2.800003051757784,4,-0.07014769316250125,-1.8749928474699118,189.5,1.2439020759365533,189.5500030517578,-2.7499141712762536,192.3000030517578,-0.07014769316250125
5578,2021-09-13,189.1999969482422,191.1000061035156,189.1999969482422,189.8999938964844,218287.0,-0.0021097528607409988,-4.428621253405914,1.0769284942955035,41.07145452167456,53.265912921295815,1.6138424555761617,1.302332036631526,-9.530497575789468,-24.599338297240706,28.788649727846284,1.900009155273409,0.4314718941326703,-1.330003356933588,-3.1417783827903634,0.48177166892318724,-2.2358908698619757,-0.4241158440052004,3.755957189941455,19.387716970908503,-35.85323087565237,0.9058875129283844,9,1.5,0.8499984741210938,-9.987495422363281,-19.12499237060547,0.3000030517578125,0,-0.07426005961089599,-4.199991861979167,189.6000061035156,-1.8749928474699118,189.5,1.2439020759365533,189.5500030517578,-0.07426005961089599
5579,2021-09-14,191.8000030517578,191.9499969482422,188.6000061035156,189.0,216656.0,0.013742104362860497,1.1612907989230399,-4.00002179836496,59.900954199626646,53.982884236856506,-0.8129906225031789,-1.2474305388386142,-11.484394082289214,-26.825614612887364,26.554469598902624,3.349990844726591,0.413908631678936,1.1975028991699332,-0.6980540133972397,3.093059811737106,0.24972444288636098,2.1452813554535055,1.061832003662147,95.94610756217962,38.66626713374596,0.9477784562835858,9,-1.100006103515625,-1.7500076293945312,-11.60000228881836,-21.724998474121094,-6.3000030517578125,1,-0.08446296501815265,-4.428621253405914,189.1999969482422,-4.199991861979167,189.6000061035156,-1.8749928474699118,189.5,-0.08446296501815265
5580,2021-09-15,189.8000030517578,193.0500030517578,189.6000061035156,191.5,256364.0,-0.010427528509789896,-2.2857257039054786,-0.6071411054980627,45.98218543172668,52.73001583992337,1.1162774541843419,0.7475807654359983,-8.92557409364207,-24.470897504207386,24.339404540563937,3.449996948242216,0.3231642334699245,-0.7749969482421761,-2.7016804486420654,1.151686552157713,-1.7383386984421065,0.18834480195775427,-1.5500030517578125,32.291709714438305,-23.626019878590633,0.9633417501999387,9,0.899993896484375,0.24999237060546875,-8.487499237060547,-19.724998474121094,-5.5,2,-0.037407829237913526,1.1612907989230399,191.8000030517578,-4.428621253405914,189.1999969482422,-4.199991861979167,189.6000061035156,-0.037407829237913526
5581,2021-09-16,194.0,194.3500061035156,190.3999938964844,190.5500030517578,306710.0,0.022128539940522884,-1.1066646050431126,-2.029413612659432,59.93375074272741,52.951934270268346,-2.999378826632693,-3.2778734352640697,-12.458068182488972,-28.32008770570735,23.675650696360602,4.550003051757784,0.4299338895802407,3.2074996948242074,0.7986834194979622,5.616315970150453,2.0030915571610706,4.411907832487344,-5.65399993896483,93.91293733016354,37.41823531272357,1.204408137663129,9,-2.6999969482421875,-3.3499984741210938,-12.39999771118164,-23.92499542236328,-5.350006103515597,3,-0.035566978847857755,-2.2857257039054786,189.8000030517578,1.1612907989230399,191.8000030517578,-4.428621253405914,189.1999969482422,-0.035566978847857755
5582,2021-09-17,192.3500061035156,198.3500061035156,192.0500030517578,195.0,510624.0,-0.008505123177754648,-2.8769249549278673,-0.7681148523434507,54.029861623532135,51.81819556418009,-1.3678103928190808,-1.5041637556596754,-10.215293862385693,-26.3029660827207,23.191899338939866,6.300003051757784,0.45948696488773066,1.430005645751919,-1.0270798341969964,3.8870911257008345,0.20146290577744708,2.658548385726391,-3.763845800781212,38.46153846153847,-16.365630030108903,1.2285427399744577,9,0.9499969482422159,0.29999542236330967,-10.462505340576143,-22.275001525878878,-4.800003051757784,4,-0.02365481105994427,-1.1066646050431126,194.0,-2.2857257039054786,189.8000030517578,1.1612907989230399,191.8000030517578,-0.02365481105994427
5583,2021-09-20,188.9499969482422,190.25,187.6499938964844,189.5,374491.0,-0.017676158291586752,1.5365875443806525,0.20754879944722526,46.89120502321616,49.89127279139005,1.6841313601937884,1.857174052216493,-6.298147720369627,-22.55506655978286,21.794957656877568,4.700012207031193,0.3385449303833923,-1.8850036621093693,-4.494320524436887,0.7243132002181483,-3.189662093273114,-0.5803452309456247,9.400009155273409,12.149547370642493,-41.50006156547525,1.304658431163757,9,4.0500030517578125,3.7000045776367188,-6.137493133544922,-18.87499237060547,0.6500091552734091,0,-0.01137863948774398,-2.8769249549278673,192.3500061035156,-1.1066646050431126,194.0,-2.2857257039054786,189.8000030517578,-0.01137863948774398
5584,2021-09-21,193.6000061035156,194.6000061035156,189.8000030517578,189.8000030517578,422202.0,0.02460973395277244,-1.5263153667928713,-6.909058121792152,55.62770991700813,50.57899008670548,-3.0866767044554138,-2.703019221474136,-10.372771617677955,-26.793881215668648,21.177710158232973,5.650009155273409,0.3101524104903888,2.620005035400368,-0.2654235308355055,5.505433601636241,1.1772907522824312,4.062719318518305,4.75,55.60752728040179,3.245590589289918,1.4427142831179314,9,-0.6000061035155966,-0.9500045776366903,-10.012500762939425,-23.525001525878878,-5.550003051757784,1,-0.021177716809179126,1.5365875443806525,188.9499969482422,-2.8769249549278673,192.3500061035156,-1.1066646050431126,194.0,-0.021177716809179126
5585,2021-09-22,193.1999969482422,195.5500030517578,191.5,194.6499938964844,245729.0,-0.002066162926976034,1.4922978689440498,-0.3815778378313366,53.79608740321779,51.19017337627994,-2.3629576741695075,-2.1452172147709803,-9.375655182080664,-26.00318297771568,20.597518491107124,4.0500030517578125,0.15247991335508004,2.0499961853027457,-0.9413968721874824,5.041389242792974,0.5542996565576459,3.5456927140478456,4.936008911132774,51.869128225019836,0.299788843280389,1.4956965287451103,9,-0.1999969482421875,-0.5499954223632812,-9.462493896484375,-22.67499542236328,6.100006103515625,2,-0.039855057297464636,-1.5263153667928713,193.6000061035156,1.5365875443806525,188.9499969482422,-2.8769249549278673,192.3500061035156,-0.039855057297464636
5586,2021-09-23,195.6499938964844,197.8999938964844,195.25,195.5,314992.0,0.012681143824751606,-7.15390393915216,-0.10344428425607112,58.0708355135146,52.81156048624934,-4.30114757707517,-4.4326214188849065,-11.13618374225851,-28.067430194733873,20.662313665364646,4.699996948242216,0.04729860693464616,4.252493286132847,0.659301909002977,7.845684663262716,2.455897597567912,6.049088974697781,2.2762917236327382,74.76626984353382,24.12488836687359,1.7965956885649288,9,-2.6499938964844034,-2.999992370605497,-11.937492370605497,-24.999992370605497,5.650009155273409,3,-0.05801171070177347,1.4922978689440498,193.1999969482422,-1.5263153667928713,193.6000061035156,1.5365875443806525,188.9499969482422,-0.05801171070177347
5587,2021-09-24,192.6000061035156,195.4499969482422,191.9499969482422,195.3000030517578,213115.0,-0.015589000194819902,1.3333452013407459,-18.000712105795355,50.5415212171323,53.863790119077976,-0.8726231803244389,-1.324528413112887,-7.422789324579185,-24.672656341046235,20.21953829740781,3.699996948242216,0.21060421888631708,1.1225051879882528,-2.504509737888384,4.7495201138648895,-0.6910022749500797,2.9360126509265854,5.299987792968807,48.29280201981652,2.2389804082115745,1.8135074629383239,9,0.3999938964844034,0.3999938964844034,-9.20000457763669,-21.95000457763669,11.299987792968807,4,-0.020508889313888168,-7.15390393915216,195.6499938964844,1.4922978689440498,193.1999969482422,-1.5263153667928713,193.6000061035156,-0.020508889313888168
5588,2021-09-27,191.1499938964844,193.8500061035156,190.8000030517578,193.25,225878.0,-0.00752861973561858,-1.1785831062670096,0.7777809174498391,48.027431234777254,52.54450978965028,0.986864341485159,0.14471683225679044,-5.240006431413036,-22.875604075519988,19.44376926520968,3.050003051757784,0.3749990854673797,-0.3350067138671591,-3.9584829702953925,3.2884695425610744,-2.1467448420812616,1.4767314143469434,6.75,16.666572476504555,-24.176459205848673,1.8117381282141118,9,1.8500061035155966,1.8500061035155966,-7.749992370605497,-20.499992370605497,15.950012207031193,0,-0.018833329634716733,1.3333452013407459,192.6000061035156,-7.15390393915216,195.6499938964844,1.4922978689440498,193.1999969482422,-0.018833329634716733
5589,2021-09-28,180.1999969482422,190.5500030517578,180.1999969482422,190.0,614529.0,-0.057284840689935335,-1.1122454858132231,4.666654556551878,37.48327050068387,51.60018590842329,11.307458328616661,10.868287242819008,6.26131809230435,-11.584429339433711,18.91889682996174,10.949996948242216,0.3158910824709267,-10.78750381469726,-16.994197122367495,-4.580810507027024,-13.890850468532392,-7.684157160862128,17.494996948242203,0.0,-42.761382840222055,3.1033466538351187,9,9.075004577636719,9.075004577636719,3.1375045776367188,-7.4499969482421875,29.40000915527341,1,0.05216431362078944,-1.1785831062670096,191.1499938964844,1.3333452013407459,192.6000061035156,-7.15390393915216,195.6499938964844,0.05216431362078944
5590,2021-09-29,181.0500030517578,184.1999969482422,180.9499969482422,181.1999969482422,263240.0,0.004717015082745801,-17.57110471706339,0.015305494875072595,38.92531040504342,49.265914759791734,10.153484707339999,9.733682844126804,5.972600420583547,-12.071279032923314,18.200621676214546,4.0,0.32192491639978016,-9.43999786376952,-17.073553029012487,-1.8064426985265527,-13.256775446391003,-5.623220281148036,15.9451909667969,4.802295198135834,-38.48304842585006,3.816777582621487,9,8.224998474121094,8.224998474121094,2.962493896484375,-7.825004577636719,30.25,2,0.03866335201330462,-1.1122454858132231,180.1999969482422,-1.1785831062670096,191.1499938964844,1.3333452013407459,192.6000061035156,0.03866335201330462
5591,2021-09-30,180.1499938964844,185.1000061035156,178.3000030517578,183.0,530601.0,-0.004971052969361844,-1.0763406793085688,19.000813835198183,37.86906053756328,47.47027019468408,9.926099581768256,10.270280561266077,7.3221796503491134,-10.832014295750213,17.489370451843577,6.800003051757784,-0.13540870095192759,-9.775006866455044,-18.67678292237582,-0.8732308105342668,-14.225894894415433,-5.324118838494655,16.173392239257822,10.78712246717374,-33.063803299186155,4.450888027960386,9,7.95000457763669,8.175010681152315,4.425003051757784,-6.92499542236331,30.550003051757784,3,0.10630035972289376,-17.57110471706339,181.0500030517578,-1.1122454858132231,180.1999969482422,-1.1785831062670096,191.1499938964844,0.10630035972289376
5592,2021-10-01,178.64999389648438,178.64999389648438,176.1999969482422,178.0,452077.0,-0.008326394953207417,6.538522935349078,-0.2280675454282647,36.828971025088784,46.35224419489215,10.368771095590574,11.335467329333937,9.208784387347322,-9.033963035627039,17.57891725909876,3.949996948242216,-0.3413325255857558,-10.6300064086914,-20.81319499112854,-0.4468178262542608,-15.72160069990997,-5.538412117472831,16.591989254218788,13.88099533937174,-31.698507134777795,5.091594291218566,10,8.400001525878906,8.625007629394531,6.287502288818359,-5.424995422363281,33.15000915527344,4,0.12678427052394747,-1.0763406793085688,180.1499938964844,-17.57110471706339,181.0500030517578,-1.1122454858132231,180.1999969482422,0.12678427052394747
5593,2021-10-04,175.5500030517578,179.14999389648438,175.14999389648438,178.0,292488.0,-0.017352314305271066,-1.4615269046400585,-3.769261467674539,29.96301767911477,43.500611724015116,12.704045613751191,13.825067593664983,12.6576572820874,-5.644534345376655,17.46993333485669,4.0,-1.244933090374218,-12.892497253417957,-24.66156106352733,-1.1234334433085849,-18.777029158472658,-7.007965348363257,18.168621202748483,2.5974605030443247,-35.09864230478781,5.884531905054692,10,10.974990844726562,11.199996948242188,9.937492370605469,-2.3250045776367188,36.649993896484375,0,0.16149239733347143,6.538522935349078,178.64999389648438,-1.0763406793085688,180.1499938964844,-17.57110471706339,181.0500030517578,0.16149239733347143
5594,2021-10-05,176.85000610351562,177.25,174.39999389648438,175.8000030517578,338639.0,0.0074053148912480715,2.081102927227588,-0.42857320802426463,33.751580920742015,41.27344433707337,9.809792828550968,11.919353624699653,11.777192503131744,-6.652585241471769,17.26741151504079,2.850006103515625,-1.9849514208043786,-10.819994354248053,-23.51476802550539,1.8747793170092848,-17.16738118987672,-4.472607518619384,15.011755115188464,22.897284223856225,-14.842874421775463,6.347386835628663,10,9.29998779296875,9.524993896484375,8.699989318847656,-3.6250076293945312,31.649993896484375,1,0.17104890560362063,-1.4615269046400585,175.5500030517578,6.538522935349078,178.64999389648438,-1.0763406793085688,180.1499938964844,0.17104890560362063
5595,2021-10-06,176.0,176.75,171.6999969482422,175.64999389648438,426490.0,-0.004806367397115596,4.459444746869897,0.3333381773792743,25.342486369523243,37.636961098852105,8.899251154488809,12.334578754812014,12.837575211907875,-5.469494517549265,18.36105531318715,5.1500091552734375,-2.4034706883525416,-10.992500305175781,-24.672846907254467,2.6878462969029044,-17.83267360621514,-4.152327004136424,13.766349140037732,32.08955308859322,1.394773852551836,6.8401733010393455,10,7.5749969482421875,9.025001525878906,9.549995422363281,-2.7750015258789062,36.69999694824219,2,0.19090912558815676,2.081102927227588,176.85000610351562,-1.4615269046400585,175.5500030517578,6.538522935349078,178.64999389648438,0.19090912558815676
5596,2021-10-07,179.25,180.0,176.0,179.35000610351562,423168.0,0.01846590909090917,4.714310626702997,-0.28572674165140816,32.8084074645444,35.66661512634234,3.4400214658979564,8.724617279478707,9.709490932152505,-8.382492132052391,19.62503183800977,4.0,-3.409243877864384,-7.230000305175793,-21.27786641945869,6.817865809107104,-14.253933362317241,-0.20606724803434417,7.9870598331863505,90.9638587441102,58.72128511093413,7.023933057141445,10,3.5250015258789062,5.775001525878906,7.587493896484375,-5.0500030517578125,34.3500061035156,3,0.17880057490520396,4.459444746869897,176.0,2.081102927227588,176.85000610351562,-1.4615269046400585,175.5500030517578,0.17880057490520396
5597,2021-10-08,176.3000030517578,179.3000030517578,175.3000030517578,179.0,335624.0,-0.01645744462059795,1.42424018236548,26.998321635642355,33.2005502076653,34.019183901107674,4.285360458022211,11.201425588604423,12.72868356446142,-5.096451804170783,20.641540924604715,4.0,-4.519570295886695,-9.514997100830072,-24.18634748586331,5.156353284203163,-16.85067229334669,-2.1793219083134545,8.761867977536355,55.421739905763225,19.785018359718357,7.335675192516613,10,4.8249969482421875,8.724998474121094,11.912498474121094,-1.3250045776367188,38.19999694824219,4,0.19512191322189198,4.714310626702997,179.25,4.459444746869897,176.0,2.081102927227588,176.85000610351562,0.19512191322189198
5598,2021-10-11,175.14999389648438,175.9499969482422,171.8000030517578,175.9499969482422,373550.0,-0.006523024023634472,9.37494516393599,0.29629776147660036,22.98682427964276,32.40846765432533,3.271079927411904,11.852561102100282,13.844073590153982,-3.6591811653080413,22.062169084977533,4.5,-6.1343022510938,-9.962506103515636,-25.282561798895983,5.357549591864711,-17.62253395120581,-2.302478255825463,8.041214761462527,41.56621300894018,8.106369315826825,7.660027847690169,10,3.2500076293945312,9.875007629394531,13.350006103515625,0.07500457763671875,39.65000915527344,0,0.2092492745214367,1.42424018236548,176.3000030517578,4.714310626702997,179.25,4.459444746869897,176.0,0.2092492745214367
5599,2021-10-12,175.60000610351562,175.60000610351562,171.85000610351562,173.0,376003.0,0.0025692961616499144,1.8846086129793302,-3.249995231646608,24.269039897239765,30.779993153458257,2.3467219130871797,10.673914613111776,13.28658684937406,-3.833962715452458,23.23490839456157,3.75,-7.433623364244454,-8.702494049072271,-24.245218554042225,6.840230455897682,-16.473856301557248,-0.9311317965872945,5.982432915072621,46.98804483508564,15.201821633228434,7.771362252484982,10,2.7999954223632812,9.424995422363281,13.187492370605469,0.9749908447265625,39.99999999999997,1,0.20842818663201523,9.37494516393599,175.14999389648438,1.42424018236548,176.3000030517578,4.714310626702997,179.25,0.20842818663201523
5600,2021-10-13,182.6999969482422,182.6999969482422,175.35000610351562,177.0,605868.0,0.04043274827986698,1.5789455368018097,2.1923013721140414,33.33334642538021,30.27602491877125,-5.022805284192117,3.177656285744064,6.064306323907829,-10.609054007399891,23.444945077657763,7.3499908447265625,-8.495517420542228,-1.2475028991699162,-16.584505474556238,14.089499676216406,-8.916004186863063,6.4209983885232305,-11.0,100.0,70.6080389593576,7.6685012876931555,10,-5.5,2.3250045776367188,7.125,-5.849998474121094,32.5,2,0.1412151257948122,1.8846086129793302,175.60000610351562,9.37494516393599,175.14999389648438,1.42424018236548,176.3000030517578,0.1412151257948122
5601,2021-10-14,187.1000061035156,188.6499938964844,182.75,184.0,602954.0,0.024083247010233455,-1.1071383807172814,0.5438610110960853,43.15921125049818,30.97938494381674,-9.312598155969113,-1.8612130949669847,1.6212405570614123,-14.604982905857497,23.100031784295254,5.949996948242216,-8.171899467504545,3.4975059509277173,-11.18379162958604,18.178803531441474,-3.8431428393291753,10.83815474118461,-15.249999999999972,90.80125439086576,61.1646053642005,7.340648790256881,10,-6.925010681152315,-2.0750045776366903,3.487491607666044,-10.250007629394503,28.699996948242216,3,0.13682517375527525,1.5789455368018097,182.6999969482422,1.8846086129793302,175.60000610351562,9.37494516393599,175.14999389648438,0.13682517375527525
5602,2021-10-15,187.8000030517578,188.75,186.3999938964844,188.1000061035156,378655.0,0.0037412983720317428,1.937524438044158,-0.09677498744843188,45.75413369784212,32.733953390341995,-9.586270556434926,-3.077339364310461,0.8822093000099471,-14.91348418866994,21.630090849057755,2.3500061035155966,-7.933241739487414,4.4250030517578125,-9.82008779175419,18.670093895269815,-2.697542369998189,11.547548473513814,-15.277997436523435,94.395297231362,60.51068042046027,7.122545421756004,10,-7.575004577636719,-2.7750015258789062,2.574993133544922,-10.950004577636719,23.59999084472659,4,0.13738020571089815,-1.1071383807172814,187.1000061035156,1.5789455368018097,182.6999969482422,1.8846086129793302,175.60000610351562,0.13738020571089815
5603,2021-10-18,186.8000030517578,187.4499969482422,184.9499969482422,187.3999938964844,315024.0,-0.005324813544994478,6.142888283378746,1.999949137887472,61.186439450601405,35.78227100477082,-7.624427064477601,-2.3680830346749246,1.8097956489930596,-13.509458353103867,21.814678010643156,2.850006103515625,-7.570618939792752,3.5325027465820256,-10.567152670323253,17.632158163487304,-3.517324961870628,10.582330455034679,-13.304317773437504,88.46155235211158,48.213300007323014,7.049827708452641,10,-6.575004577636719,-1.7750015258789062,3.574993133544922,-9.950004577636719,18.59999084472659,0,0.1482869191418974,1.937524438044158,187.8000030517578,-1.1071383807172814,187.1000061035156,1.5789455368018097,182.6999969482422,0.1482869191418974
5604,2021-10-19,189.5,189.5,185.8999938964844,187.6000061035156,375685.0,0.014453944882935055,2.7894922822402886,-3.1667048142213057,63.47685995264182,40.019423625117334,-9.321580955207196,-5.682327189298292,-0.9214502932981361,-15.784829202637923,21.0811242601876,3.6000061035155966,-6.924137708181746,6.4375,-7.1391379647988344,20.014137964798834,-0.350818982399403,13.225818982399403,-15.089055838378897,100.0,52.98500540109734,6.788318982399417,10,-8.849998474121094,-4.474998474121094,0.8749961853027344,-11.575004577636719,13.899993896484403,1,0.1335092509327589,6.142888283378746,186.8000030517578,1.937524438044158,187.8000030517578,-1.1071383807172814,187.1000061035156,0.1335092509327589
5605,2021-10-20,185.5,189.3500061035156,184.8000030517578,188.5,369462.0,-0.02110817941952503,-1.0681860742549063,-1.5789524406109723,57.764882739901694,42.792365322379254,-4.282657694515905,-2.4124572245349896,3.013071048287685,-11.356797866377747,20.026672131447647,4.6999969482421875,-5.716941490626567,2.8224998474121037,-9.957025567987529,15.602025262811736,-3.5672628602877126,9.21226255511192,-9.881931371308582,40.74074074074074,-10.408351338309451,6.389762707699818,10,-4.849998474121094,-0.47499847412109375,4.874996185302734,-7.575004577636719,20.199996948242188,2,0.16226418384644536,2.7894922822402886,189.5,6.142888283378746,186.8000030517578,1.937524438044158,187.8000030517578,0.16226418384644536
5606,2021-10-21,184.3000030517578,185.1000061035156,182.6000061035156,185.0,332785.0,-0.006468986243893249,4.555499042097226,0.23333231608072916,58.272339151629424,45.578119649486375,-2.560219208747043,-2.2202022382618622,4.0968333306687725,-9.689887606429295,18.403987294219824,2.8999938964844034,-4.758273437594198,2.19000244140625,-9.083236376507216,13.463241259319716,-3.446616967550483,7.826621850362983,-7.57137991336171,24.637658724718246,-29.935699748949478,5.636619408956737,10,-3.6500015258789062,0.7249984741210938,6.074993133544922,-6.375007629394531,15.899993896484375,3,0.1676613857016953,-1.0681860742549063,185.5,2.7894922822402886,189.5,6.142888283378746,186.8000030517578,0.1676613857016953
5607,2021-10-22,188.6499938964844,189.0500030517578,183.8999938964844,185.1999969482422,363814.0,0.023602771419949153,1.4235250189387685,-4.928588555858351,68.50280714231837,50.63545107867255,-5.558689459269914,-7.253164609620939,-0.3196294188252864,-13.577259231036635,17.98751034398852,5.150009155273409,-3.224377415296942,6.737493896484409,-3.881349890129286,17.356337683098104,1.4280720031775616,12.046915789791257,-10.89966060915998,87.68106006660845,25.43704506441278,5.309421893306845,10,-7.974990844726591,-3.624992370605497,2.325008392333956,-10.124992370605497,13.25,4,0.14391736036933622,4.555499042097226,184.3000030517578,-1.0681860742549063,185.5,2.7894922822402886,189.5,0.14391736036933622
5608,2021-10-25,187.5500030517578,189.3500061035156,185.9499969482422,189.0,320889.0,-0.0058308554482655595,2.1627857462226356,-0.42028934227926357,65.19886061918608,55.18320893666659,-2.810315942250213,-6.784552037963806,0.6997370247325989,-12.01155876425321,17.929852804363417,3.400009155273409,-2.1678559215918654,5.817502593994135,-4.249759684231549,15.884764872219819,0.7838714548813073,10.851133733106963,-8.859696427419351,71.7391496645276,4.331402358601935,5.0336311391128365,10,-5.125,-2.7500076293945312,5.424999237060547,-7.025001525878906,16.550003051757784,0,0.1271660381586064,1.4235250189387685,188.6499938964844,4.555499042097226,184.3000030517578,-1.0681860742549063,185.5,0.1271660381586064
5609,2021-10-26,189.6000061035156,189.9499969482422,187.1999969482422,188.0,287928.0,0.010930434648897647,1.3913170395138392,-1.1034548075809838,68.68133019773543,59.1107626891505,-2.978831052504461,-8.53164398577266,-1.4022840282857771,-13.586388718349156,17.917783085741736,2.75,-0.7714284735092178,7.3975051879882585,-3.230585455223661,18.025595831200178,2.0834598663822987,12.711550509594218,-10.044924009124202,95.23821386828394,22.397853053517224,5.3140453216059615,10,-3.3250045776366903,-4.800010681152315,3.2249946594238565,-8.900001525878878,18.299987792968807,1,0.08333326626763138,2.1627857462226356,187.5500030517578,1.4235250189387685,188.6499938964844,4.555499042097226,184.3000030517578,0.08333326626763138
5610,2021-10-27,188.0500030517578,190.3999938964844,186.6499938964844,189.25,395340.0,-0.008175121317831269,1.1428664850135892,-0.7499952316466211,62.68012078629822,61.27975263757273,-0.6594718708259393,-6.777832724670986,0.07661735282655968,-11.555821566872908,17.861024711067888,3.75,1.1677111323575957,5.49750213623048,-5.427674059663275,16.422678332124235,0.03491403828360262,10.960090234177358,-7.455429471981347,69.87186509644337,-0.6480704570123521,5.462588097946883,10,-1.5500030517578125,-3.2500076293945312,4.774997711181641,-7.349998474121094,16.34999084472659,2,0.08162717679138631,1.3913170395138392,189.6000061035156,2.1627857462226356,187.5500030517578,1.4235250189387685,188.6499938964844,0.08162717679138631
5611,2021-10-28,199.3000030517578,200.6000061035156,193.6499938964844,195.0,691992.0,0.05982451378585529,1.0144936189597944,-3.583344989382399,76.74418604651163,64.72309178742489,-11.17173738733868,-17.412341850850225,-11.092657359040686,-22.294079949963134,17.896491094211992,12.550003051757784,3.4655743257848997,15.790001678466808,2.62443133982714,28.955572017106476,9.207216509146974,22.372786847786642,-17.528779033976406,92.21555627839335,18.968469507033504,6.582785169319835,10,-7.699996948242216,-13.150001525878906,-6.475002288818359,-18.599998474121094,2.099990844726591,3,0.0321123622603372,1.1428664850135892,188.0500030517578,1.3913170395138392,189.6000061035156,2.1627857462226356,187.5500030517578,0.0321123622603372
5612,2021-10-29,201.3000030517578,201.6000061035156,196.0,197.3000030517578,720375.0,0.01003512277659424,1.4347820318045994,0.9302318979436135,79.81757652797579,66.79321812935538,-12.354594884752885,-18.581119190213997,-12.991863498912949,-23.839760272757786,17.628171515268416,5.600006103515597,5.15821652373026,16.657501220703125,1.5053501319253542,31.809652309480896,9.08142567631424,24.23357676509201,-16.892749541973615,98.08304871402139,19.968138790957497,7.576075544388889,10,-9.199996948242216,-14.650001525878906,-8.47500228881836,-20.599998474121094,-1.100006103515625,4,-0.005464511111968551,1.0144936189597944,199.3000030517578,1.1428664850135892,188.0500030517578,1.3913170395138392,189.6000061035156,-0.005464511111968551
5613,2021-11-01,203.8999938964844,206.1999969482422,201.5,204.0,433661.0,0.012916000026379049,1.0888875325520833,-0.025001525878899145,80.7608767042586,68.71366443509058,-13.716277423938777,-19.97229001969842,-15.486172149475237,-25.98326423831159,17.3700332025618,4.899993896484375,6.236799345711091,17.839992523193388,1.0532003467280617,34.626784699658714,9.446596434960725,26.23338861142605,-16.74189997170319,88.23528034410724,5.927616681801709,8.393396088232658,11,-9.499992370605497,-14.949996948242216,-10.899993896484403,-23.199989318847685,3.200012207031193,0,-0.009808730063108118,1.4347820318045994,201.3000030517578,1.0144936189597944,199.3000030517578,1.1428664850135892,188.0500030517578,-0.009808730063108118
5614,2021-11-02,207.1000061035156,207.6999969482422,202.6999969482422,203.3999938964844,345457.0,0.01569402796870989,1.0408188686060924,-36.9978638999184,78.97863950287505,71.07074851986539,-15.820920978474106,-21.913359516686057,-18.54275079744386,-28.70115233148684,17.034651993170307,5.0,7.302449200825322,19.527504730224592,0.8860821440997029,38.16892731634948,10.206793437162162,28.848216023287023,-16.51436963451141,97.14968761167715,16.37442892508396,9.320711293062441,11,-11.95000457763669,-17.40000915527341,-14.100006103515597,-26.400001525878878,-1.5,1,-0.014485755246672949,1.0888875325520833,203.8999938964844,1.4347820318045994,201.3000030517578,1.0144936189597944,199.3000030517578,-0.014485755246672949
5615,2021-11-03,209.6000061035156,211.1000061035156,206.6999969482422,207.0,445020.0,0.012071462705560698,-1.74999523164659,0.7027020339486347,77.98508737368792,73.26105387787189,-16.251884531538224,-22.94338444253546,-20.838295798461928,-30.71556336908705,16.38651856435047,4.400009155273409,7.988422815915101,20.34750442504881,0.10956362455056023,40.58544522554706,10.2285340247997,30.466474825297922,-15.591497538663816,91.40401747458033,11.40552785154685,10.118970400249124,11,-12.100006103515597,-18.20000457763669,-20.32500457763669,-28.900001525878878,-1.5,2,-0.008110745026369881,1.0408188686060924,207.1000061035156,1.0888875325520833,203.8999938964844,1.4347820318045994,201.3000030517578,-0.008110745026369881
5616,2021-11-04,211.3000030517578,211.5,208.8999938964844,210.1999969482422,368440.0,0.008110672226806281,2.4666748046874623,0.42307827740413856,78.51943015063986,74.37401198990761,-15.331424245332045,-23.314510434890565,-22.338882147706585,-31.93671166514673,16.631426935837123,2.6000061035155966,8.493208627595862,20.44500122070312,-1.4646689320321968,42.354671373438435,9.490166144335461,31.399836297070777,-13.873194979173263,98.70969710811492,19.684138407890728,10.954835076367663,11,-12.575004577636719,-19.70000457763672,-22.025001525878906,-29.974998474121094,-5.3000030517578125,3,-0.032655035757776396,-1.74999523164659,209.6000061035156,1.0408188686060924,207.1000061035156,1.0888875325520833,203.8999938964844,-0.032655035757776396
5617,2021-11-05,210.6999969482422,213.3000030517578,210.1000061035156,210.6999969482422,315900.0,-0.002839593444627919,-4.333409628442611,0.0,79.28921696957366,75.93960713995068,-12.599687885488663,-21.086310052735996,-21.55199762867622,-30.7902209798348,16.836645859105726,3.199996948242216,9.59075549370911,18.12499542236327,-4.36695720724623,40.61694805197277,6.87901910755852,29.37097173716802,-10.45855049017456,77.96605566870333,0.1285477211567212,11.245976314804757,11,-10.724998474121094,-18.199996948242188,-22.48749542236328,-28.24999237060547,-6.099990844726591,4,-0.044138600790024185,2.4666748046874623,211.3000030517578,-1.74999523164659,209.6000061035156,1.0408188686060924,207.1000061035156,-0.044138600790024185
5618,2021-11-08,211.8000030517578,212.6000061035156,207.1000061035156,210.0,202425.0,0.005220721971751274,2.2352854059051896,100.0,78.44388365795241,77.024335302197,-11.0612977322767,-20.342792992501302,-22.448490121548843,-31.333394569004952,16.228695649863212,5.5,10.946396555955857,17.392501068115223,-5.093875235028861,39.87887737125931,6.149312916543181,28.635689219687265,-8.946845274952153,85.84906475192966,10.368208031837312,11.243188151572035,11,-11.825004577636719,-19.300003051757812,-24.63750457763672,-28.625,-10.600006103515625,0,-0.054768677697709545,-4.333409628442611,210.6999969482422,2.4666748046874623,211.3000030517578,-1.74999523164659,209.6000061035156,-0.054768677697709545
5619,2021-11-09,212.1999969482422,214.5,211.3999938964844,212.6000061035156,255323.0,0.001888545281968801,-2.0999824525265143,-0.22222693171701893,87.50000535772226,79.78210025457747,-8.848906470157345,-18.825405878255168,-22.608724003881093,-31.179754131502705,15.66444959051081,3.1000061035155966,11.678699210893143,15.962495422363276,-6.0310410717689535,37.956031916495505,4.965727175297161,26.95926366942939,-7.257470116446086,70.51279292461966,-8.975701474407288,10.996768247066115,11,-8.125,-19.099998474121094,-25.5625,-27.92499542236328,-7.899993896484375,1,-0.024033887455571112,2.2352854059051896,211.8000030517578,-4.333409628442611,210.6999969482422,2.4666748046874623,211.3000030517578,-0.024033887455571112
5620,2021-11-10,208.5,212.5,207.8000030517578,212.1999969482422,365169.0,-0.017436366642100687,1.1860435407462606,9.249780659928179,81.75853381024069,80.33925000610292,-2.171357771754799,-13.801018451773587,-18.734420426882934,-26.942017545921658,16.559240453279134,4.6999969482421875,12.69462821655398,10.972498321533209,-10.701993872985497,32.646990516051915,0.13525222427387007,21.809744418792548,-1.6459785345631133,18.91885204323633,-64.7192222891678,10.837246097259353,11,-3.25,-15.400001525878906,-22.237503051757812,-24.099998474121094,-0.8000030517578125,2,-0.013908843628222534,-2.0999824525265143,212.1999969482422,2.2352854059051896,211.8000030517578,-4.333409628442611,210.6999969482422,-0.013908843628222534
5621,2021-11-11,212.6999969482422,212.6999969482422,206.8999938964844,208.3000030517578,248975.0,0.020143870255358243,1.63636868059841,-1.1891885204323602,81.68643608134964,80.5469010675889,-4.772557706417189,-16.848630275150896,-22.72221955590291,-30.64145481636507,17.787325200368688,5.800003051757784,13.631988969913436,13.892495727539057,-8.208593212824923,35.993584667903036,2.841951257357067,24.943040197721047,1.8000030517578125,76.31576833964422,-6.529544421051469,11.050544470181986,11,-4.6999969482421875,-19.54999542236328,-28.39999771118164,-28.29999542236328,-7.899993896484375,3,-0.021626661545490977,1.1860435407462606,208.5,-2.0999824525265143,212.1999969482422,2.2352854059051896,211.8000030517578,-0.021626661545490977
5622,2021-11-12,213.6000061035156,213.6999969482422,208.6000061035156,212.3000030517578,237861.0,0.004231354810467769,5.800056966725367,0.29545564888089854,84.5033013538886,80.9627260286589,-4.184356982537906,-16.56601158803184,-23.398421636456845,-31.034580790975696,19.112320640684473,5.099990844726591,15.183389312568181,13.502504730224587,-8.903074018485512,35.908083478934685,2.2997153558695516,24.70529410457962,0.7479937744140841,88.15798455651127,3.7463889741517704,11.202789374355044,11,-5.000007629394503,-20.45000457763669,-29.70000457763669,-28.57500457763669,-9.5,4,-0.03558055190238363,1.63636868059841,212.6999969482422,1.1860435407462606,208.5,-2.0999824525265143,212.1999969482422,-0.03558055190238363
5623,2021-11-15,214.5,214.6999969482422,212.3000030517578,213.0,246657.0,0.004213454451158727,1.5263174802036654,1.1538434451917574,84.01637943182288,81.5224749096531,-3.8248378547207267,-16.110375824111316,-24.083714474283056,-31.40693331517872,20.84625222366899,2.399993896484375,15.17454164808899,13.017498779296886,-9.351612061520257,35.38660962011403,1.8329433588883148,24.202054199705458,-7.600006103515597,97.43593756418957,13.799241848284709,11.184555420408577,11,-3.8000030517578125,-21.25,-31.424999237060547,-29.474998474121094,-10.300003051757812,0,-0.046153817699227995,5.800056966725367,213.6000061035156,1.63636868059841,212.6999969482422,1.1860435407462606,208.5,-0.046153817699227995
5624,2021-11-16,214.8000030517578,215.6000061035156,213.3000030517578,214.5,271807.0,0.001398615625910482,1.4210441779969747,0.20000203450520834,87.83591991705435,82.61701185891604,-3.260621446248166,-15.196937253107478,-24.161103734981168,-31.185765945990312,22.3337567175278,2.300003051757784,14.894639720097615,12.052501678466797,-10.324941526626901,34.429944883560495,0.8637800759199479,23.241223281013646,-7.744009094238265,90.80457552563851,5.202549050812166,11.188721602546845,11,-3.5500030517578125,-21.074996948242188,-33.087501525878906,-29.775001525878906,-3.199996948242216,1,-0.06331473887474104,1.5263174802036654,214.5,5.800056966725367,213.6000061035156,1.63636868059841,212.6999969482422,-0.06331473887474104
5625,2021-11-17,215.6000061035156,216.0,212.6999969482422,212.6999969482422,292442.0,0.0037244089403714042,-1.2758569887664097,9.666598850516156,82.73091778824852,83.08495492976145,-3.486681834607225,-14.362683858708266,-24.63595279316985,-31.45465557303538,24.074079252300994,3.3000030517578125,14.353438802744904,11.347504425048811,-10.178354622465264,32.873363472562886,0.5845749012917736,22.11043394880585,-8.202251660156207,95.6044656241508,10.391258025765524,10.762929523757032,11,-4.150009155273409,-19.925003051757784,-33.88750457763669,-30.57500457763669,-2.0,2,-0.05241188651141471,1.4210441779969747,214.8000030517578,1.5263174802036654,214.5,5.800056966725367,213.6000061035156,-0.05241188651141471
5626,2021-11-18,215.1999969482422,216.1000061035156,214.3000030517578,214.6999969482422,228000.0,-0.0018553299812122948,-1.7692614676744949,0.17241324879640274,79.8282896417135,83.14485189333254,-2.7661733900038996,-12.15207305712417,-23.907121820246772,-30.55399816815975,26.035944133580415,1.800003051757784,13.83189719627515,9.40249557495116,-10.46536981419922,29.270360964101542,-0.5314371196240302,19.33642826952635,-7.286107771484353,87.99987792968787,4.232255333802755,9.933932694575184,11,-3.6999969482421875,-15.849990844726591,-34.08749771118164,-30.17499542236328,-2.6999969482421875,3,-0.03485130160946903,-1.2758569887664097,215.6000061035156,1.4210441779969747,214.8000030517578,1.5263174802036654,214.5,-0.03485130160946903
5627,2021-11-19,215.8000030517578,219.1000061035156,214.8999938964844,215.5,367879.0,0.0027881324908194394,-4.599959310309886,0.600006103515625,77.93424976664123,83.08822590540908,-2.8682967515598534,-11.187360282041709,-24.167778378079362,-30.653566072826607,27.82856596402828,4.200012207031193,13.266510735708124,8.645001220703136,-9.959662790637594,27.249665232043867,-0.657330784967229,17.9473332263735,-7.231224520859371,51.47056513592679,-30.421115554964203,9.302332005670365,11,-2.8000030517578125,-14.949996948242216,-33.20000457763672,-30.775001525878906,-0.6999969482422159,4,-0.050973122541438265,-1.7692614676744949,215.1999969482422,-1.2758569887664097,215.6000061035156,1.4210441779969747,214.8000030517578,-0.050973122541438265
5628,2021-11-22,211.3999938964844,217.0,211.3999938964844,216.5,332774.0,-0.020389291441382018,-1.1960781967124963,-16.99984741366147,59.55551546832226,79.98328258436462,1.6416399835330253,-5.174241840756764,-19.45965605183639,-25.776817634513122,29.336467532552817,5.600006103515597,12.393583329561977,3.0524925231933935,-13.165477441699636,19.270462488086423,-5.056492459253121,11.161477505639908,-1.7780926083242434,0.0,-76.65851234098193,8.10898498244651,11,1.6000061035155966,-10.549987792968807,-28.774993896484403,-26.374992370605497,5.0,0,-0.034531636725322556,-4.599959310309886,215.8000030517578,-1.7692614676744949,215.1999969482422,-1.2758569887664097,215.6000061035156,-0.034531636725322556
5629,2021-11-23,205.3999938964844,209.3999938964844,203.0,209.3999938964844,472708.0,-0.028382214632125313,2.1999969482422017,0.7843127868499359,41.923062928346084,75.557119153043,7.348381927449111,2.182018602856459,-13.298729570574778,-19.31655593353787,30.190074505630538,8.399993896484403,11.359508969120384,-3.7375068664550497,-17.457214951334834,9.982201218424734,-10.597360908894927,3.122347175984828,13.700012207031193,14.906788736933093,-57.41266615688093,6.8598540424398875,11,5.650009155273409,-4.549987792968807,-22.774993896484403,-20.374992370605497,9.5,1,-0.005842244322787016,-1.1960781967124963,211.3999938964844,-4.599959310309886,215.8000030517578,-1.7692614676744949,215.1999969482422,-0.005842244322787016
5630,2021-11-24,203.3999938964844,206.3999938964844,199.6999969482422,205.5,325564.0,-0.009737098634033714,2.435901248092613,0.5250015258788991,34.98099035796611,70.36762518377817,9.553522044550164,5.68229905002633,-11.09324946642002,-16.901572526779404,31.361474525143706,6.699996948242216,10.240547141759095,-6.505006408691372,-16.458050550955903,3.448037733573159,-11.481528479823652,-1.5284843375590924,15.378012084960886,19.07214021719399,-47.847431987178865,4.9765220711322655,11,6.000007629394503,-2.549987792968807,-20.562492370605497,-18.374992370605497,12.300003051757784,2,0.040314712158764365,2.1999969482422017,205.3999938964844,-1.1960781967124963,211.3999938964844,-4.599959310309886,215.8000030517578,0.040314712158764365
5631,2021-11-25,205.6999969482422,206.8999938964844,204.1000061035156,205.3000030517578,224041.0,0.011307783287979323,1.0,-0.1904727304433781,41.07143830278851,65.54186262254483,6.879611738192921,4.096374751400305,-13.292208793223693,-18.745054049645432,30.923924593270257,3.5,8.807534517896102,-4.525003051757807,-13.395032505906187,4.345026402390573,-8.960017778831997,-0.08998832468361684,12.314888671874968,30.927820456048856,-33.16538500762855,4.435014727074185,11,3.7000045776367188,-4.849990844726591,-22.86249542236328,-20.67499542236328,9.800003051757812,3,0.03840548990023174,2.435901248092613,203.3999938964844,2.1999969482422017,205.3999938964844,-1.1960781967124963,211.3999938964844,0.03840548990023174
5632,2021-11-26,200.1999969482422,203.8999938964844,196.1999969482422,198.6000061035156,588570.0,-0.026737968311122073,-1.406245604163745,4.000038147554813,32.09876950203633,59.773239297012985,11.486896820957185,10.023657798256181,-7.699799873030514,-12.850209571650396,30.749122209602774,9.5,7.611687140184614,-9.970002746582026,-19.083351798190648,-0.8566536949734029,-14.526677272386337,-5.413328220777714,17.08229312499998,19.230766409247998,-40.37092912770587,4.556674525804316,11,7.450004577636719,1.3000030517578125,-17.36249542236328,-15.174995422363281,13.300003051757812,4,0.06143857761864879,1.0,205.6999969482422,2.435901248092613,203.3999938964844,2.1999969482422017,205.3999938964844,0.06143857761864879
5633,2021-11-29,201.8999938964844,204.6000061035156,201.3999938964844,202.1000061035156,364967.0,0.008491493377403625,-4.333299425258283,-0.12500834469797956,34.7181088172637,53.87126028592513,8.729644869226831,8.607451893619213,-9.176119289378335,-14.165418826535074,29.958654122854966,4.400009155273409,6.0796685480302415,-8.170005798339815,-17.611040477826407,1.2710288811467763,-12.890523138083097,-3.4494884585965337,14.117358589257776,43.1818050458054,-14.418435144592827,4.720517339743293,11,5.750007629394503,0.6250076293945028,-19.049991607666044,-16.874992370605497,15.300003051757784,0,0.06537896288297529,-1.406245604163745,200.1999969482422,1.0,205.6999969482422,2.435901248092613,203.3999938964844,0.06537896288297529
5634,2021-11-30,204.1000061035156,205.6999969482422,197.0500030517578,198.3500061035156,812586.0,0.01089654419781283,-1.0718533110634505,-28.748245346361543,43.167720406281234,49.47534946570654,5.4224503531578705,6.504660791619898,-11.27218451255203,-15.967137316906104,29.156474195536,8.649993896484375,4.310933089691872,-5.8199935913086165,-15.550600287267912,3.910613104650679,-10.685296939288264,-0.9546902433289688,10.72830504997657,73.83188232190304,10.87031640191968,4.865303347979645,11,3.5499954223633097,-1.2250061035155966,-20.48750686645505,-19.07500457763669,8.5,1,0.06026451457689075,-4.333299425258283,201.8999938964844,-1.406245604163745,200.1999969482422,1.0,205.6999969482422,0.06026451457689075
5635,2021-12-01,207.8999938964844,210.1000061035156,204.1000061035156,207.3000030517578,534243.0,0.01861826398496791,1.399992675803629,0.10434623386549408,42.45283335740511,45.32252098967228,0.4641632538668432,2.7097104330405273,-14.909030506290861,-19.3355059249034,27.65617381371175,6.0,2.531621478918879,-1.9350051879882528,-11.706993965164969,7.836983589188463,-6.820999576576611,2.9509892006001053,5.810618404692775,84.17258447490627,21.95425024848693,4.885994388588361,12,-0.24999237060549717,-5.024993896484403,-22.36249542236331,-22.874992370605497,-4.599990844726591,2,0.03367003465851659,-1.0718533110634505,204.1000061035156,-4.333299425258283,201.8999938964844,-1.406245604163745,200.1999969482422,0.03367003465851659
5636,2021-12-02,204.3999938964844,207.5,201.1999969482422,204.3999938964844,446807.0,-0.016835017329258295,1.032255047695946,0.0,36.62789872429523,40.73292642941161,2.5379692419162154,5.972486876786888,-11.362178190672324,-15.394309650562349,26.166429877118887,6.699996948242216,0.4109174181399169,-5.090004730224592,-15.127811374613742,4.9478019141645575,-10.108908052419167,-0.07110140803001741,8.259981483516668,58.99274494456924,0.05330516786101924,5.01890332219457,12,2.2000045776366903,1.9750061035155966,-18.749996185302763,-19.374992370605497,-4.299987792968807,3,0.055283773919682755,1.399992675803629,207.8999938964844,-1.0718533110634505,204.1000061035156,-4.333299425258283,201.8999938964844,0.055283773919682755
5637,2021-12-03,201.3999938964844,207.3999938964844,200.1999969482422,205.6000061035156,344411.0,-0.014677104156467391,-1.1818152393547012,-100.0,32.05480116351305,37.67729150665503,3.666040291034193,8.685331781269127,-8.250894878085148,-11.968474336644675,24.454795849244242,7.199996948242216,-1.33096791253692,-7.625004577636702,-18.2700726064123,3.0200634511388955,-12.9475385920245,-2.302470563248903,10.272382777611142,33.33325538296073,-19.88002727155427,5.322534014387799,12,1.7500076293945028,6.150009155273409,-12.524990081787138,-15.249992370605497,-6.949996948242216,4,0.07000996291371653,1.032255047695946,204.3999938964844,1.399992675803629,207.8999938964844,-1.0718533110634505,204.1000061035156,0.07000996291371653
5638,2021-12-06,200.1999969482422,204.0,199.1499938964844,202.3999938964844,348908.0,-0.005958276984154187,-1.2558151913557414,0.523807274788208,30.481288004151665,36.405983181744546,3.475755455964304,9.45657006727447,-6.904518886678261,-10.309370749360426,23.46818247196983,4.850006103515597,-3.0630736802140177,-8.24500122070313,-19.500035114806906,3.0100326734006444,-13.872518167755032,-2.617484273651229,10.54403694230217,24.1378786195769,-23.315709388687598,5.627516947051889,12,2.9500045776367188,7.450004577636719,-10.824993133544922,-13.549995422363281,0.5,0,0.06643358268979527,-1.1818152393547012,201.3999938964844,1.032255047695946,204.3999938964844,1.399992675803629,207.8999938964844,0.06643358268979527
5639,2021-12-07,207.1000061035156,207.1000061035156,202.8999938964844,204.0,392863.0,0.034465580721548594,1.7096799598350216,-1.4090956380609903,40.22989191172498,36.98919446549552,-3.5288426826383557,2.27134507478425,-13.221947133129106,-16.739818379986133,21.996002629675864,6.900009155273409,-4.688077859861579,-1.0899925231933878,-12.217185248939415,10.03720020255264,-6.653588886066387,4.473603839679612,2.7713855704906223,72.60277026838703,29.949454564283016,5.5635963628730085,12,-3.9500045776366903,0.5499954223633097,-15.42500686645505,-18.15000915527341,-3.800003051757784,1,0.04876866512344891,-1.2558151913557414,200.1999969482422,-1.1818152393547012,201.3999938964844,1.032255047695946,204.3999938964844,0.04876866512344891
5640,2021-12-08,205.6000061035156,209.3000030517578,204.6000061035156,207.5,292220.0,-0.007242877623336419,-1.410258617316776,-0.6129000502062542,39.237683580079654,36.7854439407501,-1.8818489733668287,3.7344103546699614,-11.172187228746765,-14.779800800331174,21.167331588661355,4.699996948242216,-5.658244294044806,-2.4449928283691804,-13.630603391939104,8.740617735200743,-8.037798110154142,3.1478124534157814,-9.400009155273409,63.546860976771704,25.52953992224758,5.592805281784967,12,-2.4500045776366903,2.0499954223633097,-13.17500686645505,-15.900009155273409,-3.900009155273409,2,0.0340466915962816,1.7096799598350216,207.1000061035156,-1.2558151913557414,200.1999969482422,-1.1818152393547012,201.3999938964844,0.0340466915962816
5641,2021-12-09,208.1000061035156,210.0,206.8000030517578,207.1000061035156,269841.0,0.012159532712957777,-2.999980926586573,-0.5263174802036574,41.720436105892645,37.85451800784525,-4.476340791000865,0.9192513413520658,-13.053027823505573,-16.85646067383979,20.455289613077866,4.399993896484403,-5.6349919165152755,0.2850067138671477,-10.684673710853161,11.254687138587457,-5.199833498493007,5.769846926227302,-11.638009033203105,82.48854536709642,44.26561148074582,5.48484021236015,12,-4.525001525878878,-0.45000457763669033,-13.650005340576143,-16.70000457763669,-9.400009155273409,3,-0.02306584772212894,-1.410258617316776,205.6000061035156,1.7096799598350216,207.1000061035156,-1.2558151913557414,200.1999969482422,-0.02306584772212894
5642,2021-12-10,206.0,208.1000061035156,205.1000061035156,206.3000030517578,271834.0,-0.010091331292277794,-1.8571553133514214,-0.3000030517578125,43.89141130641432,38.8737738399731,-1.6394934351872905,2.551507621969222,-10.297141961829197,-14.368172148401356,19.659672896755247,3.0,-5.271720385242958,-1.4349990844726506,-12.082715779798264,9.212717610852962,-6.758857432135443,3.8888592631901417,-8.996482812500005,63.13366129163809,19.246473432291552,5.323858347662799,12,-2.4249954223632812,1.6500015258789062,-10.837501525878906,-14.400001525878906,-1.6000061035155966,4,-0.02864074707031261,-2.999980926586573,208.1000061035156,-1.410258617316776,205.6000061035156,1.7096799598350216,207.1000061035156,-0.02864074707031261
5643,2021-12-13,204.6000061035156,208.6999969482422,204.6000061035156,206.8999938964844,242061.0,-0.0067960868761378634,-2.565228352307343,7.666547988403628,48.98991455850081,39.52068430133083,0.20537139991313325,3.3431979156682985,-8.144076278516792,-12.588884999713656,18.64043184352657,4.099990844726591,-5.287851666683906,-2.3399932861328523,-12.5147643527078,7.834777780442096,-7.4273788194203405,2.747392247154636,-7.076629603515613,23.94381331854666,-22.633928421239588,5.087385533287477,12,0.02499389648440342,3.0499954223633097,-8.36250686645505,-12.100006103515597,-3.200012207031193,0,-0.04960903642465242,-1.8571553133514214,206.0,-2.999980926586573,208.1000061035156,-1.410258617316776,205.6000061035156,-0.04960903642465242
5644,2021-12-14,201.1999969482422,207.3000030517578,200.0,205.1999969482422,299070.0,-0.016617835062786912,-1.281253129246835,1.739139665100931,47.31707789087883,40.06115591616124,3.5210272379989362,5.978614318258906,-4.056886426779158,-8.80155209651545,17.685268302004957,7.3000030517578125,-4.546099344380281,-5.06000213623048,-14.83287869255983,4.712874420098871,-9.94644041439517,-0.17356385806579055,-3.177555508242193,11.999969482421875,-36.48494855582342,4.886438278164677,12,3.375,6.450004577636719,-4.962497711181641,-8.699996948242188,4.199996948242216,1,-0.002485089500913973,-2.565228352307343,204.6000061035156,-1.8571553133514214,206.0,-2.999980926586573,208.1000061035156,-0.002485089500913973
5645,2021-12-15,204.3000030517578,204.8999938964844,201.8000030517578,201.8000030517578,399463.0,0.01540758524123187,-1.4799926757812727,-0.625,48.32536688610597,41.36087460080687,-0.16018533370279897,2.0961024124827645,-6.392118885021887,-11.595263941189188,16.83716767222928,3.699996948242216,-3.8907783331401333,-1.3949958801269418,-10.147615358876038,7.357623598622155,-5.771305619501504,2.9813138592476207,-5.7984592693578065,43.000030517578125,-7.387426021101135,4.3763097393745545,12,0.274993896484375,3.3499984741210938,-5.712505340576172,-11.200004577636719,2.6999969482421875,2,-0.004894762530897601,-1.281253129246835,201.1999969482422,-2.565228352307343,204.6000061035156,-1.8571553133514214,206.0,-0.004894762530897601
5646,2021-12-16,207.6999969482422,211.0,204.8000030517578,209.1000061035156,563742.0,0.01664216272979213,1.3846156103372487,-0.5600036621093636,59.445840924290295,44.40432346311546,-3.400438733130528,-1.996967643660298,-9.0768361778143,-14.73075022143206,15.511438298770027,6.6999969482421875,-3.651195772123799,2.3799980163574332,-5.225431920880084,9.98542795359495,-1.4227169522613394,6.182712984976206,-8.73851491713819,69.99997225674716,15.024034425787633,3.80271496861876,12,-2.625,-0.04999542236328125,-8.52499771118164,-14.599998474121094,-4.5,3,-0.02888781939411955,-1.4799926757812727,204.3000030517578,-1.281253129246835,201.1999969482422,-2.565228352307343,204.6000061035156,-0.02888781939411955
5647,2021-12-17,204.8000030517578,209.1000061035156,202.3999938964844,207.0,666444.0,-0.013962416654281551,1.0937508195626942,1.571416115355723,53.54524267251845,46.96698509293399,0.036392924097242485,0.038662289587364285,-5.385414637139405,-11.590805247392296,13.800355815781684,6.700012207031193,-3.7441459163116235,0.03000411987304119,-5.758225149971963,5.818233389718046,-2.8641105150494752,2.9241187547955576,-5.116209942520044,43.63639137961648,-12.301372000501338,2.894114634922509,12,0.6999969482421875,2.8499984741210938,-4.225002288818359,-11.700004577636719,-14.100006103515625,4,-0.02978518560848853,1.3846156103372487,207.6999969482422,-1.4799926757812727,204.3000030517578,-1.281253129246835,201.1999969482422,-0.02978518560848853
5648,2021-12-20,204.1000061035156,204.1000061035156,200.0,200.8999938964844,264769.0,-0.003417953797907436,1.5624940395582876,-1.4545530208976083,50.0,48.052552658297884,1.5061745856799291,0.17256906376596248,-3.8487326424153423,-10.697998110283265,13.061211825318548,4.8000030517578125,-3.324572137543612,-0.3049934387207429,-5.181783948276802,4.571797070835316,-2.7433886934987584,2.1334018160572725,6.899993896484403,37.2727827592327,-15.723966083211394,2.4383952547780257,12,1.3999938964844034,3.5499954223633097,-3.2250061035155966,-11.000007629394503,-15.300003051757784,0,0.0014698078588819552,1.0937508195626942,204.8000030517578,1.3846156103372487,207.6999969482422,-1.4799926757812727,204.3000030517578,0.0014698078588819552
5649,2021-12-21,204.1999969482422,206.6000061035156,203.5,206.3999938964844,291447.0,0.0004899110325153888,1.3846004871035251,-0.687496423734977,44.81793100205798,48.67258014962881,1.0633828621770078,-0.0231172694624604,-3.1081333631594816,-10.640960936618342,13.905607180761375,3.1000061035155966,-2.3994005373753,-0.14500274658203693,-4.9997274038883575,4.709721910724284,-2.572365075235183,2.282359582071109,6.580003051757814,38.181790438565336,-10.4223375192174,2.427362328653159,12,1.3000030517578125,3.4500045776367188,-2.2249984741210938,-11.0,-10.800003051757784,1,-0.013712062162603678,1.5624940395582876,204.1000061035156,1.0937508195626942,204.8000030517578,1.3846156103372487,207.6999969482422,-0.013712062162603678
5650,2021-12-22,211.6000061035156,211.8999938964844,207.0,207.0,351801.0,0.03623902676721902,-1.1304293021435377,-2.090914765673186,59.09092310265072,50.60263426037971,-6.030157241111539,-7.1435576675451955,-9.793121438778684,-17.886420241811805,14.262822974087037,7.699996948242216,-1.0317259871065403,6.845005798339827,1.0352183823864607,12.654793214293193,3.9401120903631295,9.749899506316524,-11.600006103515597,97.47909288375827,48.11579701180602,2.9048937079766883,12,-5.650009155273409,-3.9500045776366903,-9.112503051757784,-17.95000457763669,-17.800003051757784,2,-0.029300623951769245,1.3846004871035251,204.1999969482422,1.5624940395582876,204.1000061035156,1.0937508195626942,204.8000030517578,-0.029300623951769245
5651,2021-12-23,213.6000061035156,214.8999938964844,211.6000061035156,212.1000061035156,239111.0,0.00945179556857667,-1.6399902343750454,0.3260865238534382,65.80312212168282,53.03726879540954,-8.010305658432458,-8.98186789559756,-11.181965146635292,-19.703502726139078,14.891259546295338,3.299987792968807,-0.44132636334146014,8.450005340576155,1.4229846598819336,15.477026021270376,4.93649500022903,11.96351568092328,-13.362006225585901,91.27524613768108,38.23668039776283,3.513510340347116,12,-6.150009155273409,-5.95000457763669,-10.037506103515597,-19.750007629394503,-20.600006103515597,3,-0.030898904096084534,-1.1304293021435377,211.6000061035156,1.3846004871035251,204.1999969482422,1.5624940395582876,204.1000061035156,-0.030898904096084534
5652,2021-12-24,212.5,213.3000030517578,211.1000061035156,213.0,58640.0,-0.005149841161439461,2.9999722569011475,-0.3333333333333333,65.97402360632817,54.92439202294591,-6.5836527610136955,-7.28672306432162,-9.493550645578324,-18.426715386361366,14.329289031801432,2.5,0.34463526864789173,6.734999084472662,-0.6135530907005773,14.083551259645901,3.0607229968860565,10.409275172059267,-11.675520361328125,83.8926518147724,26.074808007559554,3.6742760875866165,12,-5.0500030517578125,-4.849998474121094,-7.0749969482421875,-18.599998474121094,-15.050003051757812,4,-0.043764720243566146,-1.6399902343750454,213.6000061035156,-1.1304293021435377,211.6000061035156,1.3846004871035251,204.1999969482422,-0.043764720243566146
5653,2021-12-27,215.1000061035156,215.3999938964844,210.8999938964844,212.5,119560.0,0.012235322840073337,1.8125160933461262,-5.200012207031193,61.69590225812153,56.52203917486177,-8.423412824330853,-9.32522173503068,-11.430566425864555,-20.843405176149787,13.985303326890946,4.5,0.9293682466169457,8.675004577636685,0.467205756391877,16.882803398881492,4.571105167014281,12.778903988259088,-13.712505894531233,97.47909288375827,39.815821776218876,4.103899410622407,12,-7.400009155273409,-8.500007629394503,-8.175003051757784,-19.70000457763669,-14.0,0,-0.11343565068766692,2.9999722569011475,212.5,-1.6399902343750454,213.6000061035156,-1.1304293021435377,211.6000061035156,-0.11343565068766692
5654,2021-12-28,216.3999938964844,219.1000061035156,215.0,215.0,211899.0,0.006043643682386524,-4.857177111716581,0.5384579269223263,65.88233498966001,58.47281340858999,-8.203189339437245,-10.178325987457384,-12.12583078820714,-21.945067626862368,13.235559277858982,4.100006103515597,1.6039205576635425,9.35999298095706,0.10878308942167791,18.61120287249244,4.734388035189369,13.98559792672475,-14.171744066250028,77.68586078442789,19.90896813850501,4.625604945767687,12,-6.849990844726591,-8.749992370605497,-9.474990844726591,-20.999992370605497,-11.5,1,-0.12754155093890218,1.8125160933461262,215.1000061035156,2.9999722569011475,212.5,-1.6399902343750454,213.6000061035156,-0.12754155093890218
5655,2021-12-29,214.8999938964844,217.8999938964844,213.6999969482422,215.8999938964844,148304.0,-0.00693160832859141,-1.4705908752277357,-0.7142888283378601,60.30301180752849,58.56805461783867,-5.633923376643196,-8.56620874668846,-9.89711771709321,-20.247064511351567,13.198417515559912,4.199996948242216,2.1189610295524517,7.509992980957065,-2.3854403401078343,17.405426302021965,2.5622763204246155,12.457709641489515,-11.32200356438753,48.780415187311,-5.628110345741391,4.947716660532453,12,-5.349990844726591,-7.249992370605497,-8.949989318847685,-19.499992370605497,-17.899993896484403,2,-0.10004653611277614,-4.857177111716581,216.3999938964844,1.8125160933461262,215.1000061035156,2.9999722569011475,212.5,-0.10004653611277614
5656,2021-12-30,215.6999969482422,217.3000030517578,215.0,215.1999969482422,142280.0,0.00372267600967513,-4.111152555016785,-0.5,65.29968120198836,59.87410334333534,-5.788510840067261,-8.934304155292068,-9.905401700506474,-20.85996626319485,12.778528637473258,2.400009155273409,3.0763056886517006,7.7449958801269645,-2.706390243471759,18.196382003725688,2.519302818327617,12.970688941926312,-10.880245354431821,58.536535441276136,5.015565560200017,5.225693061799358,12,-6.149993896484375,-8.049995422363281,-10.574993133544922,-20.29999542236328,-22.550003051757784,3,-0.10152987578270267,-1.4705908752277357,214.8999938964844,-4.857177111716581,216.3999938964844,1.8125160933461262,215.1000061035156,-0.10152987578270267
5657,2021-12-31,215.5,216.8000030517578,214.6999969482422,215.1999969482422,80942.0,-0.0009271995877226935,-2.230771036538845,0.600006103515625,67.86884245325314,61.85953028258569,-4.370732181317862,-8.035808496936482,-9.039920795453867,-20.47133309202104,12.185852606823838,2.100006103515625,3.8404427135661763,6.83999862670899,-3.65178134171515,17.33177859513313,1.5941086424969342,12.085888610921046,-9.537828045413221,56.097551898413876,-1.1166156007971608,5.245889984212063,12,-4.1999969482421875,-7.849998474121094,-10.374996185302734,-20.099998474121094,-20.899993896484403,4,-0.10440835266821347,-4.111152555016785,215.6999969482422,-1.4705908752277357,214.8999938964844,-4.857177111716581,216.3999938964844,-0.10440835266821347
5658,2022-01-03,213.5,216.8999938964844,212.1999969482422,215.6999969482422,203337.0,-0.009280742459396807,1.0434810011112272,-7.333248563145313,71.13403251119371,64.78354156137854,-1.0025480478813336,-5.257891789394648,-6.348494757748313,-18.29241169932908,11.245394799721078,4.699996948242216,3.8038355126615215,4.174998474121082,-5.728507344033289,14.078504292275454,-0.7767544349561035,9.126751383198268,-6.4868013134989155,18.840598939847357,-42.27142993936448,4.951752909077186,1,-0.4499969482421875,-5.424995422363281,-8.924999237060547,-18.099998474121094,-18.699996948242188,0,-0.07517565832205064,-2.230771036538845,215.5,-4.111152555016785,215.6999969482422,-1.4705908752277357,214.8999938964844,-0.07517565832205064
5659,2022-01-04,217.1999969482422,220.1999969482422,214.8000030517578,215.5,393837.0,0.017330196478886117,-2.483877318973622,-0.7727269574625986,71.71717483089449,66.1864584200723,-2.9777061801359537,-8.603533781249212,-9.365903510034286,-21.786962126793043,11.051186110336676,6.6999969482421875,4.4117726978360565,7.3699958801269645,-3.0712355263596294,17.81122728661356,2.1493801768836533,12.590611583370276,-9.219853668379955,62.5,-0.8657697705356497,5.2206157032433005,1,-1.6500015258789062,-8.574996948242188,-12.112495422363281,-21.79999542236328,-16.59999084472659,1,-0.0741251890927197,1.0434810011112272,213.5,-2.230771036538845,215.5,-4.111152555016785,215.6999969482422,-0.0741251890927197
5660,2022-01-05,212.6000061035156,217.1999969482422,211.8999938964844,216.3999938964844,317309.0,-0.021178595346954543,-1.0384579269223209,-2.2352909497267213,57.92882288484144,65.31153628264548,1.9881246264266395,-3.6387946108341396,-4.0727343988483256,-17.006187749987788,11.054358473138336,5.300003051757784,5.22736527216793,2.420005035400351,-7.89270361480061,12.732713685601311,-2.736349289700115,7.576359360500817,-3.3978774568153653,8.43387891144141,-51.858194856942234,5.156354325100475,1,2.9499893188476847,-2.9250106811523153,-7.3375053405761435,-17.20000457763669,-13.25,2,-0.03621830661322767,-2.483877318973622,217.1999969482422,1.0434810011112272,213.5,-2.230771036538845,215.5,-0.03621830661322767
5661,2022-01-06,203.3000030517578,208.3999938964844,201.1999969482422,208.0,515931.0,-0.043744133512534256,1.6181879721567776,1.236845275381854,47.98927548136791,63.313230935427676,10.81023443428765,5.568675090359449,5.46399529325285,-7.566467681063926,11.352758039708753,11.400009155273409,6.123403497250536,-6.639997863769537,-17.371435210782863,4.091439483243789,-12.005716537276186,-1.274279190262888,16.899993896484375,11.052663702713817,-49.22518158474952,5.365718673506659,1,7.399993896484375,6.374992370605469,1.9624977111816406,-7.900001525878906,-6.199996948242216,3,-0.030988701215877046,-1.0384579269223209,212.6000061035156,-2.483877318973622,217.1999969482422,1.0434810011112272,213.5,-0.030988701215877046
5662,2022-01-07,200.1000061035156,203.1000061035156,197.1999969482422,203.1000061035156,549525.0,-0.015740270045286442,2.9333394368489394,0.6382982867939965,44.97487283060591,61.45533877681483,13.484338619384062,8.752754179786194,8.80393958603085,-4.246338325539227,11.576312226248838,6.100006103515625,5.73455549734237,-9.54499511718754,-21.03035600621564,1.9403657718405611,-15.287675561701576,-3.8023146726735035,19.719990844726595,12.608735457710473,-48.48972525876027,5.742680444514047,1,8.599990844726591,8.599990844726591,6.38749313354495,-4.70000457763669,-7.0,4,-0.03473269362838405,1.6181879721567776,203.3000030517578,-1.0384579269223209,212.6000061035156,-2.483877318973622,217.1999969482422,-0.03473269362838405
5663,2022-01-10,194.4499969482422,200.3999938964844,193.3999938964844,200.3999938964844,393795.0,-0.028235926951199364,1.3529423832958263,1.9833323160807386,39.25027708072991,58.49622123137815,17.765311449585454,14.338503899332835,14.44730959718936,1.4785963871047443,12.084023183353924,7.0,4.688565442560787,-14.687503814697266,-27.88139586154452,-1.4936117678500125,-21.284449838120878,-8.090557791273653,24.46520000000001,3.917921388777288,-57.59752826680855,6.596946023423624,1,12.349998474121094,12.349998474121094,10.900005340576172,0.9500045776367188,-7.6999969482421875,0,0.0007714536262675153,2.9333394368489394,200.1000061035156,1.6181879721567776,203.3000030517578,-1.0384579269223209,212.6000061035156,0.0007714536262675153
5664,2022-01-11,200.6999969482422,203.0,198.5500030517578,202.3000030517578,413123.0,0.03214193930619391,1.9666646321614583,0.26890872674956723,37.66967204993563,55.98140570275672,10.118088574592122,8.484109217850857,8.159997373315889,-4.660172357532758,11.754236885322689,8.550003051757812,3.7916393494465694,-8.41250381469726,-21.67145704557231,4.846449416177791,-15.0419804301348,-1.7830271992597204,16.68428781689454,30.672277797118312,-25.207834311582246,6.62947661543753,1,6.099998474121094,6.099998474121094,4.700004577636719,-5.299995422363281,-17.699996948242188,1,-0.029397080150459165,1.3529423832958263,194.4499969482422,2.9333394368489394,200.1000061035156,1.6181879721567776,203.3000030517578,-0.029397080150459165
5665,2022-01-12,203.3000030517578,206.3999938964844,200.3999938964844,203.0,429772.0,0.012954689302691502,-1.1818121287616503,-0.18750119208834806,38.50446166280601,53.00415908729202,6.369391411417695,6.119072392351086,5.471527244034405,-7.1183287189653015,11.205636946622672,6.0,2.9566440027884937,-5.762497711181652,-19.10514196201487,7.580146539651565,-12.433819836598275,0.9088244142349708,12.645224261259784,66.00006103515607,13.994200252729826,6.671322125416611,1,3.4999923706054688,3.4999923706054688,2.0999984741210938,-7.900001525878906,-17.600006103515625,2,-0.013280850505225206,1.9666646321614583,200.6999969482422,1.3529423832958263,194.4499969482422,2.9333394368489394,200.1000061035156,-0.013280850505225206
5666,2022-01-13,201.6999969482422,205.1000061035156,199.8999938964844,201.8000030517578,350122.0,-0.007870172550407117,-1.8108081357945391,-0.3333502873709374,38.07946763334851,49.69422855174706,6.453285585854189,7.638137294520305,6.907848807009799,-5.398707080600133,11.843455862010693,5.200012207031193,1.717258074930612,-7.062503814697266,-20.798160715791596,6.673153086397065,-13.93033226524443,-0.19467536415010045,12.892516359783428,63.84617732121372,15.218051627670626,6.867828450547172,1,5.099998474121094,5.099998474121094,3.7000045776367188,-6.299995422363281,-15.75,3,-0.011650921568083228,-1.1818121287616503,203.3000030517578,1.9666646321614583,200.6999969482422,1.3529423832958263,194.4499969482422,-0.011650921568083228
5667,2022-01-14,198.6999969482422,202.8000030517578,198.0,198.1000061035156,317992.0,-0.01487357484080587,-10.999961853172863,-5.999542264266381,32.05688156407611,45.352322890956216,7.621024645654103,10.7066436545864,9.72527213314521,-2.300112232208079,12.221970619206806,4.8000030517578125,0.6556824987301297,-9.757503509521484,-24.120221153574704,4.605214134531735,-16.93886233154808,-2.576144687494889,14.620965195090946,40.76925424429065,-1.6101720548405396,7.181358822026608,1,8.099998474121094,8.099998474121094,6.912506103515625,-3.2999954223632812,-16.5,4,-0.008052294259185966,-1.8108081357945391,201.6999969482422,-1.1818121287616503,203.3000030517578,1.9666646321614583,200.6999969482422,-0.008052294259185966
5668,2022-01-17,204.3999938964844,204.8000030517578,197.25,200.1999969482422,254607.0,0.028686447084983913,2.0199920044189317,7.00010172681236,38.02395355481011,41.60863163805794,0.5525497469065215,5.302115591953253,3.8697067281025,-7.8673681734996705,12.133528938203444,7.5500030517578125,-0.618618851074217,-4.072505950927706,-18.416677544824665,10.271665642969253,-11.2445917478762,3.099579846020788,7.725710152037806,78.1420619223753,38.5668575996379,7.1720857969484815,1,0.9000015258788778,2.400001525878878,1.212509155273409,-8.999992370605497,-19.449996948242216,0,-0.055283699268071085,-10.999961853172863,198.6999969482422,-1.8108081357945391,201.6999969482422,-1.1818121287616503,203.3000030517578,-0.055283699268071085
5669,2022-01-18,201.3999938964844,203.3999938964844,199.0500030517578,203.0,456561.0,-0.014677104156467391,2.6250015894611742,-0.3809541109750643,36.9186061984979,39.274163117353105,1.2020304048407127,8.518330077042492,6.663175552943727,-4.737152233407073,12.509111889543355,5.349990844726591,-2.1494629944156145,-6.932505798339804,-21.50509388943172,7.640082292752112,-14.218799843885762,0.353788247206154,9.602167542915538,45.355154805938255,6.657483906582684,7.2862940455459615,1,-0.5,5.400001525878878,4.73750686645505,-5.999992370605497,-15.649993896484403,1,-0.07274078619890234,2.0199920044189317,204.3999938964844,-10.999961853172863,198.6999969482422,-1.8108081357945391,201.6999969482422,-0.07274078619890234
5670,2022-01-19,205.3999938964844,206.0,199.0,199.0,409134.0,0.01986097378958185,-1.1875020861645567,-3.99998092658652,40.602187519926254,38.45337556608181,-4.388158682405077,4.247812447388583,2.618146711516175,-8.595926684378497,13.074236494219626,7.0,-3.6475112039201463,-2.622505187988253,-17.166178234535465,11.92116785855896,-9.894341711261859,4.649331335285353,4.546037490340609,93.14278738839317,54.60186367675565,7.271836523273602,1,-5.5,1.4000015258788778,0.7125053405761435,-9.999992370605497,-22.899993896484403,2,-0.1090554749859114,2.6250015894611742,201.3999938964844,2.0199920044189317,204.3999938964844,-10.999961853172863,198.6999969482422,-0.1090554749859114
5671,2022-01-20,207.0,207.8999938964844,203.1000061035156,205.6000061035156,328928.0,0.0077897086224936185,2.0000095367977164,0.21874925494123323,42.4377240625078,38.17147014740425,-6.043683728043305,2.242997807735833,0.8553764098877537,-10.051154699958971,13.102981507910776,4.799987792968807,-5.561550886686831,-0.6924987792968693,-15.0009168963212,13.615919337727462,-7.846707837809049,6.4617102792153105,1.9532691374045896,91.5493482415845,52.94775781544523,7.1542090585121665,1,-6.350006103515597,-0.20000457763671875,-0.8875007629394531,-11.599998474121094,-17.850006103515597,3,-0.10289856546742904,-1.1875020861645567,205.3999938964844,2.6250015894611742,201.3999938964844,2.0199920044189317,204.3999938964844,-0.10289856546742904
5672,2022-01-21,203.1999969482422,203.6000061035156,201.1000061035156,203.6000061035156,387001.0,-0.018357502665496628,11.499713904255067,-0.28572207084466056,41.12068936033858,38.379293734027435,-1.9642667494950388,5.59753269944602,4.416088626758324,-6.12859738921685,13.334758832558432,5.899993896484403,-6.870139977203223,-4.027501678466791,-18.282454204237467,10.227450847303885,-11.154977941352115,3.0999745844185327,4.820075674707198,55.868547964204,14.157302052038304,7.127476262885338,1,-0.625,3.5999984741210938,3.1625022888183594,-7.799995422363281,-14.899993896484375,4,-0.08489173355841051,2.0000095367977164,207.0,-1.1875020861645567,205.3999938964844,2.6250015894611742,201.3999938964844,-0.08489173355841051
5673,2022-01-24,190.6999969482422,200.8000030517578,187.8999938964844,200.1999969482422,841688.0,-0.06151574895536993,1.4112139137180582,23.74945641808294,30.164676095742934,37.54540529467268,11.116918140045243,17.049979928309824,16.497599108885538,6.410538813069934,13.851727106602468,15.300003051757784,-7.480264800479858,-15.30750122070313,-30.844427388976925,0.22942494757066356,-23.075964304840028,-7.539038136566234,17.199996948242216,14.00001525878892,-24.045498336268622,7.768463084136902,1,7.199996948242216,13.349998474121094,15.875003814697266,4.750007629394531,-8.199996948242188,0,-0.04457262787637584,11.499713904255067,203.1999969482422,2.0000095367977164,207.0,-1.1875020861645567,205.3999938964844,-0.04457262787637584
5674,2022-01-25,188.8000030517578,194.3000030517578,188.8000030517578,193.0,483322.0,-0.009963261284162694,-1.6190495220725811,0.44210494192023025,31.43526121681306,36.75993857845125,12.461880598288161,17.682841660730077,17.938725570409872,8.339017858477803,13.871972841227457,5.5,-7.7923540749435745,-15.827495574951172,-32.34948921744271,0.6944980675403656,-24.088492396196955,-7.566498753705389,17.499990844726597,4.500045776367045,-35.75068191044865,8.26099682124577,1,9.099990844726591,15.249992370605469,17.77499771118164,6.650001525878906,-4.3000030517578125,1,-0.02039198115086993,1.4112139137180582,190.6999969482422,11.499713904255067,203.1999969482422,2.0000095367977164,207.0,-0.02039198115086993
5675,2022-01-26,193.3999938964844,195.6999969482422,189.5,190.1999969482422,461035.0,0.024364357893921884,-1.6956562121639327,-0.7619045889024993,41.66666024461841,37.15851553525901,7.051423381724277,12.005042565589434,12.898068298496582,3.838459730874746,14.054787716822876,6.899993896484375,-7.208836104382499,-10.152504730224592,-26.658054065183848,6.353044604734663,-18.40527939770422,-1.8997300627449647,11.427999999999997,27.500000000000004,-15.764798164885843,8.252774667479631,1,4.5,10.650001525878878,13.17500686645505,2.0500106811523153,-9.5,2,-0.03955529543904224,-1.6190495220725811,188.8000030517578,1.4112139137180582,190.6999969482422,11.499713904255067,203.1999969482422,-0.03955529543904224
5676,2022-01-27,193.8000030517578,194.9499969482422,187.6499938964844,188.9499969482422,433070.0,0.0020682997305963013,1.0419606386928997,1.5156283527644525,44.434628379881175,38.53382073701513,6.04907772876706,10.414156591329515,12.065850733829734,3.542017193195477,14.321812684067368,7.300003051757784,-6.992690146298571,-8.657495880126959,-24.66819278048024,7.353201020226322,-16.662844330303585,-0.6521474299503325,9.673750844726584,38.558021620587354,-8.229942888915915,8.005348450176635,1,3.974990844726591,10.124992370605469,12.999996185302734,1.6750030517578125,-22.550003051757812,3,-0.058307548368510265,-1.6956562121639327,193.3999938964844,-1.6190495220725811,188.8000030517578,1.4112139137180582,190.6999969482422,-0.058307548368510265
5677,2022-01-28,193.0,193.6000061035156,189.75,192.5500030517578,402928.0,-0.004127982658205465,3.6666481712675236,0.09278275916312727,48.59903717806545,39.70883002848794,6.655392610960149,9.952350033847438,12.396095120291477,4.440389500257822,14.665672270409042,4.0500030517578125,-7.052750158917405,-8.332498931884771,-23.63059942835838,6.965601564588837,-15.981549180121561,-0.6834486836479812,8.891377896484386,40.684428735702745,-11.050168020238615,7.649050248236799,1,4.774993896484403,10.924995422363281,14.549999237060547,4.225006103515625,-22.300003051757812,4,-0.019948218152930575,1.0419606386928997,193.8000030517578,-1.6956562121639327,193.3999938964844,-1.6190495220725811,188.8000030517578,-0.019948218152930575
5678,2022-01-31,197.4499969482422,198.3500061035156,194.0500030517578,196.8999938964844,409168.0,0.023056979006436107,2.6595437988196293,1.2222372927333132,46.74674754179288,40.8008457332985,1.2469977190541783,4.467316628759704,7.660210602012739,0.12202399226595162,15.227010603199231,5.350006103515597,-6.882530758167064,-3.0800018310546875,-17.339233624146402,11.179229962037027,-10.209617727600545,4.04961406549117,3.0172425482421943,91.58870907939716,35.65359543420375,7.1296158965458565,1,0.3249969482422159,6.474998474121094,10.10000228881836,3.400009155273409,-30.899993896484375,0,-0.046340815588277184,3.6666481712675236,193.0,1.0419606386928997,193.8000030517578,-1.6956562121639327,193.3999938964844,-0.046340815588277184
5679,2022-02-01,201.1000061035156,203.6999969482422,199.4499969482422,199.4499969482422,492351.0,0.018485739233666365,-4.15148656771628,3.0000000000001035,47.84314089213622,41.6053961079885,-2.7379661374686464,-0.4750644047622359,3.954260446195036,-3.4153074333362667,14.97291477795094,6.25,-6.039010822527757,1.3750068664550383,-10.548191379426498,13.298205112336575,-4.586592256485744,7.336605989395821,-13.450012207031193,83.80068317531041,27.935027313828996,5.961599122940774,2,-3.325012207031193,2.8249893188476847,6.049991607666044,-0.25,-21.74999999999997,1,-0.09249132540523797,2.6595437988196293,197.4499969482422,3.6666481712675236,193.0,1.0419606386928997,193.8000030517578,-0.09249132540523797
5680,2022-02-02,204.8999938964844,206.8999938964844,202.3000030517578,203.3999938964844,414522.0,0.018896010331361124,-1.48649384284192,0.909085864891124,53.00751610132184,42.7798174456345,-7.3938834772291955,-5.145297580830174,0.20581030278808043,-7.047442528985869,15.215611163453147,5.799987792968807,-5.788847582011158,5.559995269775413,-5.036159707779262,16.15615024733009,0.2619177809980613,10.858072758552765,-16.928999938964836,89.6103896103896,33.31855522641455,5.29807748877734,2,-7.625,-0.9749984741211222,3.700008392333956,-4.049987792968807,-30.149993896484403,2,-0.0995607345249141,-4.15148656771628,201.1000061035156,2.6595437988196293,197.4499969482422,3.6666481712675236,193.0,-0.0995607345249141
5681,2022-02-03,197.0,204.1000061035156,196.0500030517578,203.5,395446.0,-0.03855536423527417,1.0909065687992028,-4.333333333333333,48.537007559273576,43.603852801071724,-1.186317743784656,2.3805689895006594,7.992458507320862,0.9091080835330558,15.199349588724312,8.849990844726591,-5.42201979925477,-2.024998474121105,-12.499351443146082,8.449354494903872,-7.2621749586335795,3.2121780103913693,-8.27184604492183,42.27406752305717,-15.321099121729603,5.237176484512484,2,0.2749938964844034,6.924995422363281,11.60000228881836,3.8500061035155966,-22.0,3,-0.06649749291124674,-1.48649384284192,204.8999938964844,-4.15148656771628,201.1000061035156,2.6595437988196293,197.4499969482422,-0.06649749291124674
5682,2022-02-04,193.1499938964844,198.6499938964844,192.6000061035156,198.5,342385.0,-0.019543178190434496,1.1415909127736443,0.8230778620793225,40.0,44.6966665682114,1.2160566834135693,5.990328087281313,11.85935313500434,4.820203178298158,14.825632348797349,6.049987792968807,-5.686797797582301,-5.527503967285128,-16.308356750357063,5.253348815786808,-10.917930358821081,-0.13707757574917423,-3.6949663437499964,3.8460717654544543,-49.037094976103475,5.390426391535965,2,4.125,10.775001525878878,15.450008392333956,7.700012207031193,-14.849990844726591,4,-0.11338335277515643,1.0909065687992028,197.0,-1.48649384284192,204.8999938964844,-4.15148656771628,201.1000061035156,-0.11338335277515643
5683,2022-02-07,194.6000061035156,195.1499938964844,192.1000061035156,194.8999938964844,252876.0,0.007507182256543565,6.625085831997769,0.05607242069717992,43.78429042462377,46.068780924634815,0.4217951024320712,4.798133197076055,10.388622557970251,3.494620352107148,14.014040470726242,3.049987792968807,-6.23480676913357,-4.084992218017618,-14.853663023896587,6.683678587861351,-9.469327620957102,1.2993431849218666,-4.447179897031191,16.891905824325764,-35.417405764308356,5.384335402939484,2,2.674987792968807,9.324989318847685,14.874996185302763,6.25,-15.150009155273409,0,-0.12281607608254663,1.1415909127736443,193.1499938964844,1.0909065687992028,197.0,-1.48649384284192,204.8999938964844,-0.12281607608254663
5684,2022-02-08,194.8000030517578,195.3000030517578,192.3000030517578,194.1999969482422,265535.0,0.001027733514745277,2.7499856949398236,-2.0001017293994177,39.58743719240726,45.83775614105579,1.2990071396336873,4.356837453665747,10.098880233882198,3.3472316011096552,13.614941933733753,3.0,-6.464781318696311,-3.5899955749511605,-14.449119890496405,7.269128740594084,-9.019557732723769,1.8395665828214476,-3.977290137673407,18.243237670269792,-27.707046911874734,5.42956215777262,2,2.474990844726591,9.124992370605469,15.762500762939453,6.6999969482421875,-6.900009155273409,1,-0.1450205316089962,6.625085831997769,194.6000061035156,1.1415909127736443,193.1499938964844,1.0909065687992028,197.0,-0.1450205316089962
5685,2022-02-09,200.6000061035156,202.6000061035156,196.5500030517578,197.0,346934.0,0.029774142509724433,-1.6888902452256818,5.999949137887141,44.19238367736219,45.810840062998125,-3.7685744540732458,-1.7452962146541324,4.152174286597017,-2.3595154241241687,13.371655964880528,7.800003051757784,-4.590313641150942,2.3450073242187273,-8.322545541657263,13.012560190094717,-2.9887691087192536,7.678783757156708,-9.134201950135179,70.83333333333334,29.38486146310656,5.333776432937988,2,-2.275009155273409,1.8249893188476847,11.487491607666044,2.474990844726591,-9.75,2,-0.10593220016670557,2.7499856949398236,194.8000030517578,6.625085831997769,194.6000061035156,1.1415909127736443,193.1499938964844,-0.10593220016670557
5686,2022-02-10,199.3500061035156,202.1999969482422,196.6000061035156,201.8999938964844,281386.0,-0.006231305892159145,2.5555566320154415,-0.7083287415759125,46.33683099795956,45.55948382076414,-1.842246731387604,-0.7171470471999726,5.350754309797168,-1.0617007986620877,13.04980733170459,5.599990844726591,-2.643824722297694,1.212506866455044,-9.3464918450683,11.771505577978388,-4.066992489306614,6.492006222216702,-7.266834360411025,69.04761904761905,28.207748201583243,5.279499355761672,2,0.14999389648440342,-1.3250122070311932,13.262489318847685,4.074989318847685,-4.200012207031193,3,-0.12340108026252916,-1.6888902452256818,200.6000061035156,2.7499856949398236,194.8000030517578,6.625085831997769,194.6000061035156,-0.12340108026252916
5687,2022-02-11,197.1000061035156,200.8000030517578,195.6499938964844,195.8500061035156,283853.0,-0.01128668137001032,-5.242342975512713,-0.49019842504606487,57.56502209638428,46.76151432682985,1.1739544954530743,1.482867045790755,7.618842731181786,1.2722152187775748,12.509413737691949,5.150009155273409,-1.8604794118630537,-0.9574935913086335,-11.522790760459088,9.607803577841821,-6.240142175883847,4.32515499326658,-4.42416147427582,47.61904761904761,3.2443212274082356,5.282648584575227,2,2.3999938964844034,0.6749877929688068,13.087490081787138,6.324989318847685,-3.300003051757784,4,-0.11212585194902946,2.5555566320154415,199.3500061035156,-1.6888902452256818,200.6000061035156,2.7499856949398236,194.8000030517578,-0.11212585194902946
5688,2022-02-14,193.1000061035156,193.3999938964844,189.0,190.0,464317.0,-0.020294266241165038,1.3783868493331253,2.4800048828124774,54.84234478051574,47.539203647760914,5.019915395525857,4.84109989349858,11.629509154090982,5.356875923895728,12.610862614266951,8.100006103515597,-1.3818562729198334,-4.392494201660185,-14.735925059714276,5.950936656393907,-9.56420963068723,0.7792212273668611,13.799987792968807,30.147090172670925,-18.47542873201979,5.171715429027039,2,4.849990844726591,4.674987792968807,15.599990844726591,13.824989318847685,0.3999938964844034,0,-0.07664423917119878,-5.242342975512713,197.1000061035156,2.5555566320154415,199.3500061035156,-1.6888902452256818,200.6000061035156,-0.07664423917119878
5689,2022-02-15,186.75,196.1999969482422,185.1499938964844,188.8000030517578,697273.0,-0.03288454636356419,-3.2095127374188364,-0.66129000502063,42.79524336019845,46.40450667652498,10.192118209943999,10.579718528473165,17.694172022601947,11.930317478798884,12.878238974111303,11.050003051757784,-1.2748791426687376,-10.010000610351568,-21.22641583353999,1.206414612836852,-15.618208221945793,-4.401792998757344,19.791994018554703,9.169083004256585,-40.38514010509553,5.608207611594216,2,7.875,9.774993896484403,20.04999542236328,20.04999542236328,4.5,1,-0.03908970844314763,1.3783868493331253,193.1000061035156,-5.242342975512713,197.1000061035156,2.5555566320154415,199.3500061035156,-0.03908970844314763
5690,2022-02-16,183.0,189.3000030517578,176.5500030517578,188.5500030517578,866211.0,-0.02008032128514059,2.617019710883949,2.7073145315558733,39.09090937114387,45.35494021117724,11.743910351405106,13.244579596032708,21.15772718223633,15.870643050089654,13.934230969485434,12.75,-1.4977598772957492,-12.640000915527338,-24.667933372625527,-0.6120684584291496,-18.653967144076432,-6.626034686978244,22.686314013671904,25.146192916350884,-24.733246652370184,6.013966228549099,2,6.575004577636719,9.224998474121094,23.79999542236328,23.79999542236328,6.6999969482421875,2,0.026775922931608687,-3.2095127374188364,186.75,1.3783868493331253,193.1000061035156,-5.242342975512713,197.1000061035156,0.026775922931608687
5691,2022-02-17,185.6999969482422,188.6000061035156,183.0,183.0,481029.0,0.014754081684383635,-3.148157357852895,-0.48648566911815244,42.89883098103605,45.67703254240347,8.127091608789272,9.346205971357676,18.11615891922446,13.392974826499284,15.375638468725722,5.600006103515597,-2.057037432525391,-8.875003814697266,-20.43043178813886,2.68042415874433,-14.652717801418078,-3.0972898279764536,18.23813840771487,37.73193359375,-12.760765312158455,5.777713986720799,2,3.8750076293945312,6.525001525878906,21.099998474121094,21.099998474121094,6.5,3,0.027732952288140433,2.617019710883949,183.0,-3.2095127374188364,186.75,1.3783868493331253,193.1000061035156,0.027732952288140433
5692,2022-02-18,185.9499969482422,187.3999938964844,183.3500061035156,185.0,470383.0,0.0013462574265399319,1.1038947656284044,0.3518511192616998,37.817799760773276,45.01408913530896,7.541428446190054,8.15576808450652,17.58814999679484,13.39296513716269,16.57127670961919,4.049987792968807,-3.34131525652316,-7.762503814697254,-19.181597759228936,3.656590129834427,-13.47205078696308,-2.0529568424314277,16.344850469462926,47.83713392484132,2.437763311843362,5.70954697226584,2,3.6250076293945312,6.275001525878906,20.849998474121094,20.849998474121094,8.350006103515625,4,0.04947564990174724,-3.148157357852895,185.6999969482422,2.617019710883949,183.0,-3.2095127374188364,186.75,0.04947564990174724
5693,2022-02-21,182.1999969482422,189.1999969482422,180.4499969482422,187.25,414082.0,-0.020166711812551363,-1.0467828951712643,-5.315809762443984,30.021133260190098,43.95116647617372,10.446021820676805,11.843543376323566,21.055966697766905,17.423185346631044,16.239498120436192,8.75,-3.9301099172558907,-11.087503814697271,-23.562570913274698,1.387563283880155,-17.325037363985984,-4.849970265408558,18.550159807506077,28.75315853149058,-11.30172509196041,6.2375335492887185,2,7.375007629394531,10.025001525878906,24.599998474121094,24.599998474121094,19.100006103515625,0,0.06366633533375343,1.1038947656284044,185.9499969482422,-3.148157357852895,185.6999969482422,2.617019710883949,183.0,0.06366633533375343
5694,2022-02-22,184.9499969482422,187.0,176.0,177.0,373244.0,0.015093304314276024,-1.2110559545333952,-1.5742558700979281,28.432442847193343,42.20006193948829,6.874822867412973,9.265361634848091,18.159529857547113,14.951484180787816,16.03214920947368,11.0,-3.615995851922719,-8.145003509521473,-21.02391223735134,4.733905218308394,-14.584457873436406,-1.7055491456065397,14.348150585266637,67.29319469636738,32.122620049023176,6.439454363914939,2,4.150001525878906,7.0,21.099998474121094,21.849998474121094,15.350006103515625,1,0.04622872772552955,-1.0467828951712643,182.1999969482422,1.1038947656284044,185.9499969482422,-3.148157357852895,185.6999969482422,0.04622872772552955
5695,2022-02-23,185.75,189.5,184.6000061035156,185.3999938964844,407621.0,0.004325509948408968,-4.025681956899268,0.044025941870705486,35.63219286785542,41.01065770281006,4.187145818423062,8.287773098057244,17.119429108331246,14.450829460505332,15.908395797184655,4.899993896484403,-3.6892865672629966,-6.962500762939442,-20.251156534251294,6.32615500837241,-13.606828648595354,-0.31817287728352994,11.684295730828126,72.22222222222221,36.38250837920583,6.644327885655925,2,2.6500015258789062,6.1999969482421875,18.099994659423828,21.04999542236328,16.75,2,0.02960969044414541,-1.2110559545333952,184.9499969482422,-1.0467828951712643,182.1999969482422,1.1038947656284044,185.9499969482422,0.02960969044414541
5696,2022-02-24,182.5,185.25,176.89999389648438,177.0500030517578,698245.0,-0.01749663526244949,-1.904342241788803,15.571148312844581,36.18678490540341,38.63529801492329,5.359189946720846,11.223219325898327,19.977007097546277,17.93242501056568,15.798356218292096,8.850006103515625,-3.6608705772174517,-9.647500610351557,-23.681465238663378,4.3864640179602645,-16.664482924507467,-2.630518296195646,13.219552072361864,48.148148148148145,7.9201816197180435,7.016982314155915,2,3.5999984741210938,9.449996948242188,20.849994659423828,24.29999542236328,17.350006103515597,3,0.039452038072560036,-4.025681956899268,185.75,-1.2110559545333952,184.9499969482422,-1.0467828951712643,182.1999969482422,0.039452038072560036
5697,2022-02-25,189.1499938964844,190.6000061035156,184.1499938964844,184.6000061035156,493438.0,0.036438322720462546,-1.3669716551129467,0.8348606129837073,43.771414620535786,37.40519466381441,-2.835265268037091,4.500760089177419,13.097263583010516,11.602150298004517,15.359417355830166,8.100006103515597,-4.238325867401443,-2.8050064086913835,-16.89524146770586,11.285228650323091,-9.850123938198635,4.240111120815868,4.9919940100885185,90.0684136927721,44.951673042936186,7.04511752950724,2,-3.0499954223633097,2.300003051757784,14.575000762939425,17.650001525878878,16.25,4,0.016124785356466553,-1.904342241788803,182.5,-4.025681956899268,185.75,-1.2110559545333952,184.9499969482422,0.016124785356466553
5698,2022-02-28,188.3000030517578,190.3999938964844,184.0,184.5,627753.0,-0.004493739741761593,-1.666662428116856,0.8351677465223177,42.68017917394953,37.392409754231196,-3.0594973377059773,4.880325732591359,13.725457348769623,12.788525890874496,15.805275655761836,6.399993896484403,-5.003027884613147,-3.1974975585937386,-17.129798811715318,10.734803694527841,-10.163648185154528,3.768653067967051,4.39062582228928,84.2465610257248,34.25451276254039,6.966150626560786,2,-5.0,3.149993896484375,16.387493133544922,18.49999237060547,12.5,0,0.03186404621751815,-1.3669716551129467,189.1499938964844,-1.904342241788803,182.5,-4.025681956899268,185.75,0.03186404621751815
5699,2022-03-01,182.5,188.0500030517578,179.60000610351562,186.6999969482422,475787.0,-0.030801927550492825,1.4492712279328348,-1.1052614671715448,29.61710744182247,36.33976509541771,2.318007433467642,9.713428152188442,19.228470307098377,18.887416588542692,17.301528377120924,8.699996948242188,-6.496510953109691,-8.06750030517577,-21.78239217781379,5.64739156746225,-14.92494624149478,-1.2100543688567598,8.855378564123328,40.87592053853462,-6.212169602802938,6.857445936319009,3,0.8000030517578125,8.949996948242188,18.474994659423828,21.54999542236328,10.399993896484403,1,0.10301371535209758,-1.666662428116856,188.3000030517578,-1.3669716551129467,189.1499938964844,-1.904342241788803,182.5,0.10301371535209758
5700,2022-03-02,184.5,187.3999938964844,180.1499938964844,181.8000030517578,621922.0,0.010958904109588996,-1.416660520781169,-0.6428568833537389,33.55480829348254,35.301540352356206,0.6181652391304624,6.436766598107624,16.71003618476192,17.087601893552915,19.073552700757944,7.25,-7.632557874626372,-5.0475006103515625,-17.222132825531844,7.127131604828719,-11.134816717941703,1.0398154972385782,5.899993896484403,55.47444767687939,10.70291320311069,6.087316107590139,3,-1.1999969482421875,6.9499969482421875,16.474994659423828,19.54999542236328,6.149993896484403,2,0.08563687290925648,1.4492712279328348,182.5,-1.666662428116856,188.3000030517578,-1.3669716551129467,189.1499938964844,0.08563687290925648
5701,2022-03-03,183.8999938964844,187.8500061035156,183.0,183.0,325850.0,-0.003252065601710541,-9.77786443321685,0.3333314495300958,34.827572175826205,34.96929284291764,1.0459861278882556,6.329552083315235,16.70947121186387,17.816081016049765,20.33218470730982,4.850006103515597,-7.688517867092145,-4.9925064086913835,-16.8852464091743,6.900233591791533,-10.938876408932828,0.9538635915500606,5.348000488281258,39.09079811789808,-5.100758864095056,5.946370000241454,3,-0.5999908447265909,7.550003051757784,17.075000762939425,20.150001525878878,5.800003051757784,3,0.1011419615053677,-1.416660520781169,184.5,1.4492712279328348,182.5,-1.666662428116856,188.3000030517578,0.1011419615053677
5702,2022-03-04,171.25,184.0,171.25,181.75,916087.0,-0.06878735354175691,-1.4285714285714286,-11.666745786849857,29.05080665312545,34.86147877546601,12.730217868342066,18.187196983576882,28.634979433015474,30.51111616221155,21.57002172515629,12.75,-7.526915978560623,-16.547500610351562,-30.622323867130632,-2.472677353572493,-23.58491223874111,-9.510088981962014,16.938154833984413,0.0,-44.06919329790515,7.037411628389539,3,9.675003051757812,17.824996948242188,29.599994659423828,32.67499542236328,18.199996948242188,4,0.16700733491103992,-9.77786443321685,183.8999938964844,-1.416660520781169,184.5,1.4492712279328348,182.5,0.16700733491103992
5703,2022-03-07,170.6999969482422,176.5500030517578,164.1999969482422,166.0,659421.0,-0.0032116966526003488,-1.9759039909991563,-0.44761875697544645,32.68607743038652,35.334104840265255,12.826208458896275,17.765723164785896,28.35534960910985,31.119386639117238,22.97251121632885,12.350006103515625,-7.831855084139249,-15.902503204345692,-31.5194178853518,-0.28558852333958384,-23.710960544848746,-8.094045863842638,17.15000915527341,27.253661788547145,-20.353164703320157,7.808457340503054,3,6.700004577636719,14.849998474121094,30.14999771118164,33.224998474121094,19.25,0,0.20328059501233375,-1.4285714285714286,171.25,-9.77786443321685,183.8999938964844,-1.416660520781169,184.5,0.20328059501233375
5704,2022-03-08,166.5500030517578,175.1999969482422,165.1999969482422,167.64999389648438,662922.0,-0.024311622558157886,-4.263153667928862,-0.23404075722601528,32.40641463381998,34.97568503648354,15.747724265964848,20.754896859105088,31.56847320168555,35.26099623828105,24.47620094524991,10.0,-8.05738377054746,-18.639997100830072,-36.132663690169835,-1.1473305114903098,-27.386330395499954,-9.893663806160191,18.462001953124968,9.936597013923894,-38.83786654745954,8.746333294669878,3,10.849998474121094,18.99999237060547,34.299991607666016,37.37499237060547,22.25,1,0.20564394699744515,-1.9759039909991563,170.6999969482422,-1.4285714285714286,171.25,-9.77786443321685,183.8999938964844,0.20564394699744515
5705,2022-03-09,179.35000610351562,179.6999969482422,168.8000030517578,171.89999389648438,639077.0,0.07685381457351292,1.6748471311582833,-6.772794739835481,44.41513468131404,35.88994612269583,2.1729160310472935,6.620718129683382,18.00937764530181,22.590823758358738,26.92064146642643,13.149993896484375,-7.256921581432493,-4.77749404907226,-20.853155273178714,11.298167175034195,-12.815324661125487,3.2603365629809673,3.164557934570297,64.05921053056055,13.314244668699828,8.037830612053233,3,-1.9500045776367188,6.199989318847656,21.499988555908203,24.574989318847656,11.799987792968778,2,0.07555052875296875,-4.263153667928862,166.5500030517578,-1.9759039909991563,170.6999969482422,-1.4285714285714286,171.25,0.07555052875296875
5706,2022-03-10,174.75,178.89999389648438,174.0500030517578,177.0,333388.0,-0.025648207119996602,-1.6575336739045008,-0.3020129279622484,40.84967523959667,35.5653084137026,6.211142650629682,9.784937447658365,21.75539749306259,27.314390217971948,29.49718259080908,5.3000030517578125,-6.703354668955285,-8.14749984741212,-23.03997413679204,6.744974441967798,-15.593736992102095,-0.701262702722147,5.566815987304665,53.282835483306656,2.080405975234143,7.446237144689961,3,2.5499954223632812,9.400001525878906,25.849994659423828,29.17499542236328,13.050003051757812,3,0.09098708953639134,1.6748471311582833,179.35000610351562,-4.263153667928862,166.5500030517578,-1.9759039909991563,170.6999969482422,0.09098708953639134
5707,2022-03-11,175.0,179.5500030517578,171.6999969482422,174.8000030517578,389210.0,0.0014306151645206988,-1.4531233981274632,-0.08888753255208333,43.76083420359563,35.685381194774386,4.182744962556825,8.21558606403508,20.643156398358713,27.12120177025372,32.13491124492446,7.850006103515625,-6.774638624677834,-6.792499542236328,-20.47861475807457,6.893615673601914,-13.63555715015545,0.050558065682793085,-10.800003051757812,69.67743904359878,14.989448476663298,6.843057607919124,3,1.125,8.400001525878906,25.599994659423828,28.92499542236328,17.149993896484403,4,0.08399998256138397,-1.6575336739045008,174.75,1.6748471311582833,179.35000610351562,-4.263153667928862,166.5500030517578,0.08399998256138397
5708,2022-03-14,178.3000030517578,180.5500030517578,174.75,176.14999389648438,325932.0,0.018857160295759012,-1.343437021235932,10.75020981155108,44.291850732631445,37.315908227086496,-0.7654248700957567,3.952605478829753,16.56595687434924,23.915340107046347,33.94232860507669,5.8000030517578125,-6.590899600184713,-2.7524963378906193,-15.427437497656257,9.922444821875018,-9.089966917773438,3.5849742419921995,-13.793005981445305,85.34202537232424,30.91635573769785,6.33747057988282,3,-2.2750015258789062,5.099998474121094,22.299991607666016,25.62499237060547,16.899993896484375,0,0.0625350179789268,-1.4531233981274632,175.0,-1.6575336739045008,174.75,1.6748471311582833,179.35000610351562,0.0625350179789268
5709,2022-03-15,179.4499969482422,181.0500030517578,174.9499969482422,177.0,306618.0,0.006449769359513358,1.1592906970149537,1.139528611881933,44.62456993512931,38.54588174282503,-2.674848796316894,2.3480586909217607,14.516825217839852,22.834397795880307,35.3538829967526,6.100006103515625,-7.252276788159435,-1.237502288818348,-13.639107722315543,11.164103144678847,-7.438305005566946,4.96330042793025,-14.301279638671872,86.93872568558673,33.328127011452565,6.200802716748596,3,-3.4249954223632812,3.9500045776367188,21.14999771118164,24.474998474121094,12.650009155273409,1,0.05851212136285766,-1.343437021235932,178.3000030517578,-1.4531233981274632,175.0,-1.6575336739045008,174.75,0.05851212136285766
5710,2022-03-16,187.8999938964844,189.6000061035156,182.25,182.5,469053.0,0.047088309233459524,-1.4915300701904928,2.204081886860621,54.231970948025406,40.70192605084716,-11.836580357649979,-6.024921757124162,5.395636081452352,14.528038907564536,35.43648591994138,10.150009155273409,-7.6595844632250305,6.967494964599638,-5.814244104400672,19.749234033599947,0.5766254300994831,13.358364499099793,-21.797199442382833,90.50272995793209,34.70573512041032,6.39086953450015,3,-10.999992370605497,-4.499992370605497,12.700000762939425,16.025001525878878,0.10000610351559658,2,0.004789830678596063,1.1592906970149537,179.4499969482422,-1.343437021235932,178.3000030517578,-1.4531233981274632,175.0,0.004789830678596063
5711,2022-03-17,190.8500061035156,194.1999969482422,187.6000061035156,188.6499938964844,558616.0,0.015699905816156434,-2.0697718981987205,0.4074101284565308,51.41431949616037,43.18676081118438,-15.306722491398034,-9.032422713754187,2.0946853215290844,11.560646756356675,35.28279551554332,6.599990844726591,-6.859735114951661,9.660006713867148,-3.7196544900997424,23.039667917834038,2.970176111883717,16.34983731585058,-22.867434717460895,85.11115180121516,32.25924469956188,6.68983060198344,3,-11.650009155273409,-7.650009155273409,9.524990081787138,13.074989318847685,-5.5,3,0.0015718511049251926,-1.4915300701904928,187.8999938964844,1.1592906970149537,179.4499969482422,-1.343437021235932,178.3000030517578,0.0015718511049251926
5712,2022-03-18,195.1499938964844,195.1499938964844,188.0500030517578,191.3500061035156,924490.0,0.022530718655762172,2.736849290865537,1.7272575946733955,55.389449658364036,45.709357725404104,-17.723818853578422,-13.289173105037577,-2.410349134089614,7.2361724963854215,35.07278248552673,7.099990844726591,-6.28323502750996,13.499994659423862,-1.1417963502503312,28.141785669098056,6.1790991545867655,20.82089016426096,-24.545679954210954,100.0,49.00761969949211,7.320895504837095,3,-14.974998474121122,-12.649993896484403,3.612503051757784,8.775001525878878,-8.649993896484403,4,-0.03766329015939052,-2.0697718981987205,190.8500061035156,-1.4915300701904928,187.8999938964844,1.1592906970149537,179.4499969482422,-0.03766329015939052
5713,2022-03-21,193.8000030517578,195.1499938964844,191.3500061035156,192.6999969482422,283677.0,-0.006917708874962569,1.0,0.2894762203054937,59.560071744720155,48.72643073772634,-14.251161588191223,-11.621416394980088,-1.103175032216967,8.51206371126176,34.565046799317415,3.799987792968807,-5.780121688981069,11.570003509521484,-4.049867754837209,27.189874773880177,3.7600678773421237,19.379939141700845,-20.250207514979053,93.3168759966369,39.34931191980075,7.8099356321793465,3,-11.825004577636719,-13.600006103515625,4.837493896484375,10.124992370605469,2.300003051757784,0,-0.008513978995308591,2.736849290865537,195.1499938964844,-2.0697718981987205,190.8500061035156,-1.4915300701904928,187.8999938964844,-0.008513978995308591
5714,2022-03-22,193.5,195.25,191.0,193.8500061035156,292179.0,-0.0015480033386671144,1.6984179269320572,-0.3181856013316429,57.83972208797676,50.21805156068886,-10.869300130968838,-11.223458377073285,-1.051844580339548,8.684375285158154,33.63745970064688,4.25,-3.7093005891261157,10.842500305175776,-5.540200415671052,27.225201026022603,2.6511499447523477,19.033850665599203,-17.358180660056576,86.53846153846155,31.40816399711334,8.191350360423417,3,-10.025001525878906,-13.300003051757812,4.362495422363281,10.424995422363281,2.6000061035155966,1,0.008785513944403966,1.0,193.8000030517578,2.736849290865537,195.1499938964844,-2.0697718981987205,190.8500061035156,0.008785513944403966
5715,2022-03-23,191.25,195.8000030517578,190.5500030517578,194.9499969482422,232043.0,-0.011627906976744207,-1.0588272253188644,10.571235504404033,56.22354582805754,51.926259403851176,-7.54746543689771,-9.001812906100014,0.8343917412597364,10.75238594615189,33.100931372466746,5.25,-1.8422801698568492,8.31750030517577,-8.463574230232467,25.098574840584007,-0.07303696252833447,16.708037572879874,-12.433035367648642,44.51213725471972,-12.1246125393712,8.390537267704115,3,-7.5,-11.25,4.3249969482421875,11.424995422363281,0.10000610351559658,2,0.0044444763582514035,1.6984179269320572,193.5,1.0,193.8000030517578,2.736849290865537,195.1499938964844,0.0044444763582514035
5716,2022-03-24,189.6999969482422,192.6499938964844,189.6499938964844,191.5500030517578,289029.0,-0.008104591120302262,-2.0769038154559727,0.5000020620002227,69.23878844888908,54.75714320888378,-4.083179960749106,-7.25680741785817,2.04670079521793,12.082394770959183,31.909951053500457,3.0,0.5178597482852467,6.407497406005859,-10.641294262614934,23.456289074626653,-2.1168984283045518,14.93189324031627,-8.165746168785802,21.290243825604836,-40.75460182397933,8.524395834310402,3,-4.424995422363281,-9.699996948242188,1.2000045776367188,8.675003051757812,4.350006103515625,3,-0.008961502243492458,-1.0588272253188644,191.25,1.6984179269320572,193.5,1.0,193.8000030517578,-0.008961502243492458
5717,2022-03-25,192.1999969482422,194.0500030517578,189.0,189.6999969482422,343987.0,0.013178703427613181,-1.5897492077154818,-1.3513468929908778,71.54308880738634,57.78505855052322,-4.343551718046683,-10.030881515352178,-0.6721917395599917,9.38428488389519,31.494304649836103,5.0500030517578125,1.5115943326949548,8.754997253417969,-8.566782808611805,26.076777315447742,0.09410722240306768,17.41588728443287,-8.383225805217563,47.058757531218795,-18.58608444456525,8.660890031014887,3,-6.8249969482421875,-12.199996948242188,-1.2999954223632812,6.1750030517578125,-1.649993896484375,4,-0.03563991130848576,-2.0769038154559727,189.6999969482422,-1.0588272253188644,191.25,1.6984179269320572,193.5,-0.03563991130848576
5718,2022-03-28,194.3000030517578,196.6999969482422,191.1499938964844,191.25,328349.0,0.010926150555981229,-2.415370458184114,1.220001220703125,78.99686150506167,61.60420205829348,-4.397749475030565,-12.288366064606237,-3.1549572652239135,7.078805114608656,30.88457655251629,5.550003051757784,3.3315780701265396,10.555003356933582,-7.3198207304777725,28.429827444344937,1.617591313227905,19.49241540063926,-8.565914803335886,68.83123574442112,-3.7008585332890505,8.937412043705677,3,-4.825004577636719,-13.850006103515625,-3.4000015258789062,4.0749969482421875,-4.949996948242216,0,-0.0401441221268537,-1.5897492077154818,192.1999969482422,-2.0769038154559727,189.6999969482422,-1.0588272253188644,191.25,-0.0401441221268537
5719,2022-03-29,201.3000030517578,202.8000030517578,195.75,196.5500030517578,384466.0,0.03602676217218237,-1.2204712678479601,1.5573754909072717,76.09987557102518,64.0339692386268,-8.909287162612827,-18.77005172352449,-10.367553982615505,-0.09443666392172645,29.97784593358833,8.5,5.237260563377276,16.615003204345697,-2.8873608068794283,36.11736721557082,6.863821198733149,26.366185209958246,-13.592051237368253,89.13043718632416,14.885193090278293,9.751182005612556,3,-6.099998474121094,-17.800003051757812,-10.400001525878906,-2.9250030517578125,-17.550003051757812,1,-0.02583207585399394,-2.415370458184114,194.3000030517578,-1.5897492077154818,192.1999969482422,-2.0769038154559727,189.6999969482422,-0.02583207585399394
5720,2022-03-30,200.3000030517578,201.8000030517578,197.6499938964844,201.6000061035156,394648.0,-0.004967709810430931,3.8823724766853926,-0.27368485300163875,83.22497409577278,67.5684864163615,-6.666414443100194,-17.4187306862691,-9.725105755543098,0.7838262231250326,29.022114465317483,4.150009155273409,7.024897861656484,14.825003051757818,-5.888265286404788,35.538271389920425,4.468368882676515,25.18163722083912,-9.573640989894614,81.88406197720691,4.781197499196352,10.356634169081302,3,-4.875,-16.800003051757812,-9.775005340576172,-2.2000045776367188,-22.550003051757812,2,-0.020968531623820952,-1.2204712678479601,201.3000030517578,-2.415370458184114,194.3000030517578,-1.5897492077154818,192.1999969482422,-0.020968531623820952
5721,2022-03-31,202.5,204.6999969482422,201.1999969482422,203.5,497849.0,0.010983509309651307,1.0588272253188644,0.7692289634611715,84.03465860720468,70.75128741067712,-7.8674146271708025,-19.134869182994464,-12.3160431334897,-1.593412838262111,28.24297699307483,4.399993896484375,8.941336422162522,16.094999694824224,-5.948065926114538,38.13806531576299,5.073466884354843,27.116532505293605,-9.358909740157884,85.98727786065903,7.616941176999646,11.021532810469385,3,-5.650001525878906,-18.050003051757812,-12.325000762939453,-4.400001525878906,-25.800003051757812,3,-0.05506169825424401,3.8823724766853926,200.3000030517578,-1.2204712678479601,201.3000030517578,-2.415370458184114,194.3000030517578,-0.05506169825424401
5722,2022-04-01,199.8500061035156,203.5,199.1499938964844,202.8999938964844,278280.0,-0.013086389612268712,1.0470616957720456,3.049987792968807,77.10693248319123,72.70093860384057,-5.007169297184362,-15.001509901796823,-9.973338973533743,0.8477593828741021,26.331969384836807,4.350006103515597,9.572357540340533,12.01500549316404,-9.594961279329311,33.62497226565739,1.2100221069173642,22.819988879410715,-4.397134505993478,64.20671769444787,-12.733091978690581,10.80498338624667,4,-3.000007629394503,-15.400009155273409,-10.825008392333956,-1.7500076293945028,-20.15000915527341,4,-0.029021780708645917,1.0588272253188644,202.5,3.8823724766853926,200.3000030517578,-1.2204712678479601,201.3000030517578,-0.029021780708645917
5723,2022-04-04,205.3999938964844,206.5,199.8000030517578,201.3000030517578,284781.0,0.02777076619199148,1.1269821278492143,-1.3442646735106205,79.38845923482054,75.09524273126766,-9.765615249565315,-18.781507106662076,-15.369486794935597,-4.8952675124644145,24.012390250504275,6.6999969482421875,10.429134655365942,15.82999343872072,-5.558256177391058,37.2182430548325,5.135868630664845,26.524118246776595,-8.097697228818276,89.76738508357585,13.510229728251062,10.694124808055884,4,-7.649993896484403,-20.04999542236331,-16.624996185302763,-7.29999542236331,-24.949996948242216,0,-0.07229791278480058,1.0470616957720456,199.8500061035156,1.0588272253188644,202.5,3.8823724766853926,200.3000030517578,-0.07229791278480058
5724,2022-04-05,200.8000030517578,206.0,198.75,204.3000030517578,350848.0,-0.02239528228537757,1.101451134237657,-0.8536604428035981,66.00498504599781,76.1820693110388,-4.493792014346752,-12.104640443193006,-10.604684573876739,-0.5218144569013816,21.50078089316524,7.25,10.589073211164248,9.517502593994152,-9.458722727978682,28.493727915966986,0.02938993300773518,19.00561525498057,5.6999969482421875,35.59329924102643,-37.25654228013286,9.488112660986419,4,-3.0500030517578125,-15.450004577636719,-13.425003051757812,-2.7000045776367188,-16.550003051757812,1,-0.05702189628598209,1.1269821278492143,205.3999938964844,1.0470616957720456,199.8500061035156,1.0588272253188644,202.5,-0.05702189628598209
5725,2022-04-06,192.8999938964844,201.1999969482422,190.3999938964844,199.1499938964844,433482.0,-0.03934267447813289,1.0869558807485855,1.7857142857142858,52.26518140942079,74.2961129733201,4.0955759930340605,-3.307003013849254,-2.7765589272270006,7.090645117281696,19.472503125440976,10.800003051757784,10.39561749484389,0.9399940490722827,-17.191183580022596,19.07117167816716,-8.12559476547517,10.005582863619736,13.600006103515597,15.52794442390988,-53.46708447539,9.065588814547443,4,4.850006103515597,-7.54999542236331,-5.524993896484403,5.20000457763669,-7.949996948242216,2,-0.04743387343700256,1.101451134237657,200.8000030517578,1.1269821278492143,205.3999938964844,1.0470616957720456,199.8500061035156,-0.04743387343700256
5726,2022-04-07,190.6499938964844,195.0,190.3999938964844,194.6999969482422,274958.0,-0.011664075019138798,-1.0219793486681394,0.6480004882812455,44.79166445908631,71.32373249017566,7.25773268960512,0.20581267973167883,-0.6389651782465364,9.043479641488005,17.334614706827566,4.600006103515597,10.313588883965679,-2.1050056457519304,-18.35570371064577,14.14569241914191,-10.230354678198836,6.020343386694975,15.350006103515597,1.5527944423909879,-60.89635547921353,8.125349032446913,4,7.800003051757784,-5.29999542236331,-3.2749938964844034,7.45000457763669,-3.049987792968807,3,-0.06766322742967723,1.0869558807485855,192.8999938964844,1.101451134237657,200.8000030517578,1.1269821278492143,205.3999938964844,-0.06766322742967723
5727,2022-04-08,189.6999969482422,194.25,189.4499969482422,193.25,425523.0,-0.0049829372077401235,-1.3703700912889334,0.876543302903695,45.210271877473325,67.56966697599918,8.734317934324281,2.438590760698048,0.21105933330500193,9.67818965873579,14.950404707121317,4.8000030517578125,10.493676350288126,-3.7900024414062443,-17.840236960319658,10.260232077507169,-10.815119700862965,3.2351148180504765,15.67600280761718,1.4662753973772786,-54.72046846775085,7.02511725945671,4,8.275001525878906,-4.349998474121094,-2.3249969482421875,8.400001525878906,-7.800003051757784,4,-0.06852925782358832,-1.0219793486681394,190.6499938964844,1.0869558807485855,192.8999938964844,1.101451134237657,200.8000030517578,-0.06852925782358832
5728,2022-04-11,189.4499969482422,191.1000061035156,186.8500061035156,188.4499969482422,342919.0,-0.001317870342761318,-1.0238183469572841,-0.28168989869032424,45.26315263470304,64.14336442751895,9.190471234695707,3.7595019084493515,0.2126620091863458,9.678503735304844,12.759255083392636,4.25,10.119289143904865,-4.597502136230474,-16.884103228991904,7.689098956530955,-10.74080268261119,1.5457984101502404,14.970442639160154,13.576980017752918,-37.16890733099922,6.143300546380714,4,7.225006103515625,-4.099998474121094,-4.4499969482421875,6.275001525878906,-11.099990844726562,0,-0.05146476725815785,-1.3703700912889334,189.6999969482422,-1.0219793486681394,190.6499938964844,1.0869558807485855,192.8999938964844,-0.05146476725815785
5729,2022-04-12,189.9499969482422,192.0,186.1999969482422,187.3500061035156,359310.0,0.002639218833751622,-1.3673437611910553,2.599990844726591,48.41462983466538,60.27554839850701,7.723353182249582,4.307306582934075,-0.6527153931338887,9.024993319006938,10.489995540863486,5.8000030517578125,9.383955972729154,-4.62250213623048,-15.037598927849132,5.7925946553881715,-9.830050532039792,0.5850462595788315,13.064807960449201,25.0,-25.438305506151394,5.207548395809325,4,6.400001525878906,-4.099998474121094,-8.474998474121094,2.25,-9.199996948242188,1,-0.05001316216176921,-1.0238183469572841,189.4499969482422,-1.3703700912889334,189.6999969482422,-1.0219793486681394,190.6499938964844,-0.05001316216176921
5730,2022-04-13,188.8000030517578,191.1499938964844,187.1000061035156,190.1999969482422,253906.0,-0.006054192761044019,1.4545471359609294,-0.5384610870164795,48.891632465912,56.37076771614116,7.9014429076300985,5.826934007786747,-0.01149892569765143,10.045165470166069,9.602592111480524,4.049987792968807,8.045523886192257,-5.817496490478504,-16.11835521543034,4.483362234473333,-10.967925852954437,-0.6670671280025715,12.533321060888653,29.545513657478452,-23.56445837718755,5.150429362475923,4,7.549995422363281,-1.1500015258789062,-7.325004577636719,3.399993896484375,-4.8000030517578125,2,-0.02409959204561274,-1.3673437611910553,189.9499969482422,-1.0238183469572841,189.4499969482422,-1.3703700912889334,189.6999969482422,-0.02409959204561274
5731,2022-04-14,191.1499938964844,193.3500061035156,189.5500030517578,189.8000030517578,353247.0,0.012446985205198047,-3.108131737613483,-0.9642833787466143,48.702096510317745,53.21467483026633,4.215439400625485,3.6897449683930574,-2.5987706090597555,7.540975495445451,9.213193797214075,4.550003051757784,6.519963441564926,-3.482505035400351,-13.7611145942233,6.796104523422599,-8.621809814811826,1.6567997440111242,8.669997499721632,61.49062200866279,7.300635482189946,5.13930477941147,4,5.20000457763669,-2.0499954223633097,-9.67499542236331,1.050003051757784,-9.5,3,-0.032435245337228524,1.4545471359609294,188.8000030517578,-1.3673437611910553,189.9499969482422,-1.0238183469572841,189.4499969482422,-0.032435245337228524
5732,2022-04-19,187.8000030517578,191.0500030517578,186.8000030517578,191.0500030517578,293497.0,-0.017525456195100597,1.6153846153846154,-2.4074237337944404,42.206225885962226,49.08331556928207,6.343465553007604,6.8100126452181655,0.5942361868474677,10.803541034792488,9.09711596924743,4.349990844726591,4.6523816432301714,-6.464996337890625,-17.18193521093434,4.251942535153091,-11.823465774412483,-1.1065269013687669,10.657988899651826,22.377679087803102,-28.722659293177713,5.358469436521855,4,8.299995422363281,1.2999954223632812,-7.075004577636719,4.399993896484375,-5.350006103515625,1,-0.0010649464589577162,-3.108131737613483,191.1499938964844,1.4545471359609294,188.8000030517578,-1.3673437611910553,189.9499969482422,-0.0010649464589577162
5733,2022-04-20,192.1499938964844,192.6999969482422,188.6499938964844,188.8000030517578,316060.0,0.023162890170602024,-1.2191741880463554,-1.030766413762028,38.284221841631215,46.00323076879689,-0.0935291697947207,2.455988981763511,-3.912173483167578,6.363388206170413,8.865411924728951,4.899993896484375,2.469878727820884,-2.032505035400362,-12.789843773718559,8.724833702917834,-7.4111744045594605,3.346164333758736,5.082198554608482,83.21663397946648,35.4014373573766,5.378669369159097,4,1.550003051757784,-1.5249938964844034,-12.38749313354495,0.05000305175778408,-7.799987792968807,2,-0.05334374356276017,1.6153846153846154,187.8000030517578,-3.108131737613483,191.1499938964844,1.4545471359609294,188.8000030517578,-0.05334374356276017
5734,2022-04-21,195.1999969482422,197.25,192.5,193.25,235750.0,0.015873032259375863,-1.7536256241734816,0.582090232070869,43.79560472035543,45.06216669223407,-4.494025511454964,-0.48499013989948025,-7.092826561445747,3.2049155251024786,8.518424694651788,5.100006103515597,0.8029278643517443,0.9324981689453011,-9.82899847331879,11.693994811209393,-4.448250152186745,6.313246490077347,-9.0,80.38274018728161,35.35367400513673,5.380748321132049,4,-3.4749984741210938,-4.474998474121094,-15.487495422363281,-3.0,-8.599990844726591,3,-0.0863216757590134,-1.2191741880463554,192.1499938964844,1.6153846153846154,187.8000030517578,-3.108131737613483,191.1499938964844,-0.0863216757590134
5735,2022-04-22,192.1000061035156,194.1999969482422,190.3999938964844,192.1000061035156,325837.0,-0.015881100887253363,-1.235279862133401,0.0,37.61903689289916,44.26520807376883,-1.6980106470546446,2.8268818199254895,-4.349181668979185,6.116634269653389,8.15018042797348,4.800003051757784,-1.7744080519459544,-2.209992980957054,-12.927938556973572,8.507952595059464,-7.568965768965313,3.148979807051205,-5.679009094238239,50.7177473640249,10.420606729601658,5.3589727880082645,4,-0.37500762939450283,2.2749938964844034,-12.38750457763669,0.09999084472659092,-5.700012207031193,4,-0.059083840410705135,-1.7536256241734816,195.1999969482422,-1.2191741880463554,192.1499938964844,1.6153846153846154,187.8000030517578,-0.059083840410705135
5736,2022-04-25,188.0,190.6499938964844,187.0500030517578,188.6499938964844,342924.0,-0.021343081589004553,-1.823535747624427,-100.0,36.36361401576669,43.282246089134766,2.220021761034218,7.160100365563721,-0.6202136270806591,10.05850058249905,7.8292322753153005,5.050003051757784,-3.464857384966706,-6.224999237060558,-17.122344802582887,4.672346328461771,-11.673672019821709,-0.7763264542994079,-1.3624229309081954,11.483227738588393,-24.724174052696835,5.448672782761164,4,3.7249984741210938,8.349998474121094,-7.849998474121094,4.1999969482421875,-7.5,0,-0.021276595744680882,-1.235279862133401,192.1000061035156,-1.7536256241734816,195.1999969482422,-1.2191741880463554,192.1499938964844,-0.021276595744680882
5737,2022-04-26,185.3500061035156,191.3000030517578,184.8000030517578,189.6000061035156,425142.0,-0.01409571221534256,-1.429903769914862,6.538522935348792,25.277424268536905,41.0616096040052,4.680257948402897,9.77159219006191,1.69283436859277,12.581241082861794,7.856674628098129,6.5,-4.0529205687813885,-8.532493591308622,-20.10734306765673,3.042355885039484,-14.319918329482675,-2.745068853134569,11.899993896484403,4.417696277712252,-23.981395235593,5.787424738174059,4,5.67499542236331,10.29999542236331,-4.150009155273409,5.349990844726591,-9.249999999999972,1,-0.019962298814086843,-1.823535747624427,188.0,-1.235279862133401,192.1000061035156,-1.7536256241734816,195.1999969482422,-0.019962298814086843
5738,2022-04-27,186.5,188.1999969482422,182.0500030517578,184.75,375674.0,0.006204444880579807,1.388349974815561,-0.4117647058823529,30.7277380815775,39.09639940921765,3.4283257228356376,8.440003191743529,0.34126219068579644,11.328549576790522,8.477549233264273,6.149993896484375,-4.072808110747673,-6.992499542236317,-19.024705510616258,5.039706426143624,-13.008602526426301,-0.9763965580463321,10.501000061035143,29.27630159002637,1.71340038515266,6.016102984189974,4,3.1500015258789062,7.775001525878906,-5.162502288818359,-0.20000457763671875,-7.6999969482421875,2,-0.021715834057682626,-1.429903769914862,185.3500061035156,-1.823535747624427,188.0,-1.235279862133401,192.1000061035156,-0.021715834057682626
5739,2022-04-28,196.1000061035156,196.1000061035156,191.8500061035156,192.0500030517578,419224.0,0.051474563557724284,1.098763850637319,2.314287458147305,54.12373161176241,39.67774375875659,-5.819546847934589,-1.6543684794625904,-9.148214396331554,1.5704533520678865,8.287518899433218,9.600006103515597,-3.808468640830995,2.8675064086913835,-8.66885613227629,14.403868949659056,-2.900674861792453,8.63568767917522,0.30295407714845624,100.0,67.98534221164539,5.76818127048383,4,-6.45000457763669,-1.8250045776366903,-15.012508392333956,-10.050010681152315,-16.15000915527341,3,-0.059918407110081895,1.388349974815561,186.5,-1.429903769914862,185.3500061035156,-1.823535747624427,188.0,-0.059918407110081895
5740,2022-04-29,196.1000061035156,200.8999938964844,195.5500030517578,199.1999969482422,363744.0,0.0,-1.5476165390861567,-0.7654292614375022,57.455565769841144,40.65035145425919,-5.224562813984676,-2.0924352109045685,-8.914513796518492,1.4347089918100835,8.326902690588819,5.349990844726591,-3.499089180347198,3.077506256103476,-8.063290075628743,14.218302587835694,-2.492891909762619,8.64790442196957,-14.050003051757784,74.53586140965349,37.070648294616745,5.570398165866107,4,-4.625007629394503,-1.8250045776366903,-14.262508392333956,-10.050010681152315,-13.850006103515597,4,-0.04844466957836413,1.098763850637319,196.1000061035156,1.388349974815561,186.5,-1.429903769914862,185.3500061035156,-0.04844466957836413
5741,2022-05-02,191.3500061035156,194.6000061035156,187.25,194.1999969482422,288096.0,-0.02422233478918201,3.027390502786337,0.9193546005384899,52.044623020562476,41.74350669143699,-0.4952927396230393,1.8755665303440026,-4.068232500184422,5.9800476379152485,7.873986672120867,8.850006103515597,-3.4924837556998796,-1.114994049072294,-11.336905362632649,9.106917264488061,-6.225949705852486,3.9959616077078977,-8.923003234863245,49.33691017870983,7.01577148005974,5.110955656780182,5,0.12499237060549717,2.9249954223633097,-9.475006103515597,-5.300010681152315,-11.100006103515597,0,-0.025868889726365363,-1.5476165390861567,196.1000061035156,1.098763850637319,196.1000061035156,1.388349974815561,186.5,-0.025868889726365363
5742,2022-05-03,194.0500030517578,195.3500061035156,192.3500061035156,192.8000030517578,264221.0,0.014110252741677876,-1.7907055967977006,-0.4385979001697167,55.373844270354624,43.64235362796182,-2.4758560387240607,-1.3504707172159556,-6.646648320173199,3.1225430336012323,7.720363625588135,4.0,-3.3422753349235563,1.8750030517578011,-7.7780020032389245,11.528008106754527,-2.9514994757405475,6.70150557925615,-11.253540362548819,63.66050837291032,16.97211661261141,4.82650252749836,5,-2.5750045776367188,0.22499847412109375,-11.41250228881836,-8.000007629394531,-15.550003051757812,1,-0.06982737870992817,3.027390502786337,191.3500061035156,-1.5476165390861567,196.1000061035156,1.098763850637319,196.1000061035156,-0.06982737870992817
5743,2022-05-04,190.5500030517578,195.0,190.3500061035156,195.0,239480.0,-0.018036588224461192,1.0898863305158975,-3.55999755859375,50.65502910833284,44.404511893292636,0.864197083669751,1.0329210337942527,-2.942338554103287,6.4654379101963,7.2249695130178075,4.649993896484403,-3.432019175111293,-0.8824974060058537,-8.271271913414665,6.506277101402958,-4.5768846597102595,2.811889847698552,-7.391469738403316,24.17585734311382,-24.212672038509957,3.6943872537044045,5,0.9249954223632812,3.7249984741210938,-7.8625030517578125,-4.500007629394531,-14.100006103515625,2,-0.0758330974380369,-1.7907055967977006,194.0500030517578,3.027390502786337,191.3500061035156,-1.5476165390861567,196.1000061035156,-0.0758330974380369
5744,2022-05-05,189.3500061035156,195.8999938964844,188.1999969482422,194.1000061035156,292536.0,-0.006297543579237175,-1.1843906239854811,1.0674164623587703,50.59978574445148,45.846817321242895,1.281912910070531,1.4030665390810668,-1.636417767408659,7.554045300918062,6.9914424361382395,7.699996948242216,-2.945745464520769,-1.509994506835966,-7.4810299069124255,4.461040893240494,-4.495512206874196,1.4755231932022639,-5.836643578498496,15.384666978176886,-33.92556111785387,2.985517700038223,5,2.124992370605497,4.92499542236331,-4.387508392333956,-3.3000106811523153,-19.49999999999997,3,-0.05571694064794597,1.0898863305158975,190.5500030517578,-1.7907055967977006,194.0500030517578,3.027390502786337,191.3500061035156,-0.05571694064794597
5745,2022-05-06,183.75,188.9499969482422,180.8000030517578,188.8000030517578,388263.0,-0.029574892648559725,2.0467319040434435,1.063158537212171,42.464360920574684,46.524678088443785,6.22783332480148,6.621940959583156,3.980833099196502,12.959468977329436,7.5898054601968665,8.550003051757784,-2.744998562918653,-6.652500915527355,-13.326210835631173,0.021209004576462576,-9.989355875579264,-3.3156459554754463,17.149993896484403,19.53641547585721,-27.066795515070808,3.3368549600519084,5,7.099998474121094,9.900001525878906,5.600002288818359,2.2999954223632812,-14.399993896484375,4,-0.0206802887170493,-1.1843906239854811,189.3500061035156,1.0898863305158975,190.5500030517578,-1.7907055967977006,194.0500030517578,-0.0206802887170493
5746,2022-05-09,177.75,183.3000030517578,177.5,181.3999938964844,330257.0,-0.03265306122448974,-1.7951863045732313,0.7227706318343526,40.28984926081098,48.192725309807564,11.869133476966852,12.233153780550111,10.033486131301174,18.673733195498357,8.338817521645149,6.25,-3.216993833469445,-12.00750122070312,-20.752562431158083,-3.262440010248156,-16.380031825930615,-7.634970615475623,22.74799407958986,1.3586961028708073,-46.313291674070314,4.372530605227487,5,11.449996948242188,14.25,11.712501525878906,8.299995422363281,-12.0,0,0.025316455696202445,2.0467319040434435,183.75,-1.1843906239854811,189.3500061035156,1.0898863305158975,190.5500030517578,0.025316455696202445
5747,2022-05-10,176.6999969482422,181.1999969482422,176.60000610351562,180.6999969482422,338523.0,-0.005907190164600951,-1.1904813805631245,1.0958922435055891,34.055729699274266,48.56250215621832,12.921981311826244,12.921800577393071,10.910644700881676,19.475298536649973,9.018217161097716,4.5999908447265625,-3.219914689464474,-12.407504272460926,-22.92372297515118,-1.8912855697706732,-17.665613623806053,-7.1493949211158,22.87807736816407,0.5180876060605095,-40.89559418013439,5.258109351345119,5,12.050003051757812,14.850006103515625,13.950000762939453,9.349998474121094,-7.3000030517578125,1,0.020090566570850843,-1.7951863045732313,177.75,2.0467319040434435,183.75,-1.1843906239854811,189.3500061035156,0.020090566570850843
5748,2022-05-11,179.6999969482422,180.6499938964844,176.0500030517578,178.0,380151.0,0.016977928985922652,1.5555569684099633,-0.4249992370605469,33.98760128653048,46.325154342303655,9.896706845056912,9.648591092587566,7.796498739804349,16.252960446363062,9.372744785857822,4.599990844726591,-2.7778784756908976,-8.920004272460943,-20.242429839043837,2.4024212941219503,-14.581217055752376,-3.2587914891695107,18.499393275390645,18.387887052623217,-17.34892438118842,5.661212783291443,5,8.775001525878906,11.575004577636719,10.950000762939453,6.349998474121094,-13.699996948242188,2,-0.006677779458103217,-1.1904813805631245,176.6999969482422,-1.7951863045732313,177.75,2.0467319040434435,183.75,-0.006677779458103217
5749,2022-05-12,180.4499969482422,181.25,174.0500030517578,175.0,363027.0,0.004173622775386132,1.042551441576178,3.2058863128416406,37.3506966523114,44.091279995911464,7.479885153105812,8.590839837246733,7.125694442564281,15.281129780593602,9.981640615474733,7.1999969482421875,-1.5862712642732504,-7.695004272460949,-19.566286334675368,4.17627778975347,-13.630645303568144,-1.7593632413537534,15.97744230164065,42.95299676595466,8.734799817320365,5.93564103110721,5,4.525001525878906,9.575004577636719,11.10000228881836,5.099998474121094,-11.949996948242188,3,-0.022166805584082683,1.5555569684099633,179.6999969482422,-1.1904813805631245,176.6999969482422,-1.7951863045732313,177.75,-0.022166805584082683
5750,2022-05-13,184.25,185.25,180.8000030517578,181.4499969482422,238890.0,0.02105848221680917,-1.1707350658920643,0.5137623155295362,45.9016393442623,43.40872625410033,2.0363289906931357,4.672021210603589,3.3862004626643056,11.160983779971161,10.36833238770882,4.8000030517578125,-0.7000755472953415,-3.6675010681152287,-15.659706740969227,8.32470460473877,-9.663603904542214,2.3286017683117564,9.939695630070332,91.07142613858527,51.74765742091263,5.9961028364269975,5,0.7249984741210938,3.375,7.299999237060547,1.2999954223632812,-15.850006103515625,4,-0.07815464801348371,1.042551441576178,180.4499969482422,1.5555569684099633,179.6999969482422,-1.1904813805631245,176.6999969482422,-0.07815464801348371
5751,2022-05-16,184.9499969482422,186.0,180.8500061035156,183.8000030517578,293179.0,0.003799169325602092,2.1692270132211715,0.41071165824709405,49.54336857602416,42.76089562139695,0.3721552312496499,3.6719848543548324,2.7754371273834693,10.109729879077634,11.141769819243082,5.149993896484403,-1.6298132429507746,-2.657504272460926,-14.618377396577301,9.30336885165545,-8.637940834519128,3.3229322895972757,7.2257294239968815,91.21336133970925,45.513098603646164,5.980436562058192,5,0.02500152587890625,2.5250015258789062,6.600002288818359,0.5999984741210938,-13.5,0,-0.08434707273389241,-1.1707350658920643,184.25,1.042551441576178,180.4499969482422,1.5555569684099633,179.6999969482422,-0.08434707273389241
5752,2022-05-17,187.6000061035156,189.8999938964844,185.5500030517578,186.6999969482422,301233.0,0.01432824654771414,-1.7187468707531828,0.7826208104450035,51.2141342813315,42.82301841839681,-3.6755238946491886,1.060601795935753,0.655104231918159,7.13787137620389,11.274508799913818,4.949996948242216,-2.7393817848342223,0.0025047302245866376,-11.958025158284386,11.963034618733559,-5.9777602140298995,5.982769674479073,2.7631479366753524,85.48902762468138,36.15343166087318,5.980264944254484,5,-2.625007629394503,-0.12500762939450283,4.299991607666044,-2.0500106811523153,-12.700012207031222,1,-0.11647124409718301,2.1692270132211715,184.9499969482422,-1.1707350658920643,184.25,1.042551441576178,180.4499969482422,-0.11647124409718301
5753,2022-05-18,181.8999938964844,188.5500030517578,181.8999938964844,187.5,220255.0,-0.030383859390100354,-1.3750006811952118,-6.222165708763707,32.85023691651756,40.850846326404145,0.747004182828789,6.275062584704358,6.847209790948767,12.438106780442894,11.887949503608752,6.650009155273409,-3.4885815605993287,-5.185007476806618,-17.20246044751937,6.832445493906135,-11.19373396216298,0.8237190085497446,8.0,49.52678472579901,6.327260274124626,6.008726485356375,5,0.07500457763669033,5.57500457763669,9.76250457763669,3.650001525878878,-7.349990844726591,2,-0.06871907872142935,-1.7187468707531828,187.6000061035156,2.1692270132211715,184.9499969482422,-1.1707350658920643,184.25,-0.06871907872142935
5754,2022-05-19,178.35000610351562,179.5500030517578,174.14999389648438,178.75,399420.0,-0.019516151248410774,4.4000091552734375,0.07142740366537548,30.255845183926922,39.49434457788773,2.8748741041741255,8.957206894548506,10.991972842310759,15.542859053298343,12.996660105791829,7.750000000000028,-4.815008150689437,-7.892495727539057,-19.87706444734482,4.092072992266708,-13.884780087441925,-1.9002113676361887,11.549987792968778,26.666744171626938,-12.049734276059844,5.992284359902878,5,3.6249923706054688,9.124992370605469,12.662494659423828,7.199989318847656,0.0,3,-0.06924589672482317,-1.3750006811952118,181.8999938964844,-1.7187468707531828,187.6000061035156,2.1692270132211715,184.9499969482422,-0.06924589672482317
5755,2022-05-20,180.75,182.3500061035156,177.9499969482422,179.0,296366.0,0.013456651608362735,-1.2857154180901427,-4.3750667582207985,37.55868006478898,39.19088133388529,0.005115951004029284,5.969352567665794,8.814259831916274,12.731016088273549,14.268364785875942,4.400009155273409,-5.687984065806347,-4.925001525878912,-16.81624601197518,6.9662429602173574,-10.87062376892706,1.020620717169237,7.8000030517578125,41.904800657241985,4.344534082214842,5.94562224304814,5,1.2249984741210938,6.724998474121094,10.349998474121094,4.799995422363281,0.25,4,-0.06777316735822958,4.4000091552734375,178.35000610351562,-1.3750006811952118,181.8999938964844,-1.7187468707531828,187.6000061035156,-0.06777316735822958
5756,2022-05-23,184.0,184.0500030517578,180.5500030517578,184.0500030517578,277881.0,0.017980636237897585,138.9914555996338,-0.028573172433035716,38.354575991405554,39.668530921899865,-2.531278682989779,2.534249896183212,5.977183586126898,9.071110670392187,14.964579265784717,3.5,-6.475594744310342,-1.4750015258788949,-13.336110602366318,10.386107550608529,-7.405556064122607,4.455553012364817,3.100003051757824,62.53972129216259,27.112702494317723,5.930554538243714,5,-2.0250015258789062,3.4749984741210938,8.0,1.5499954223632812,-9.300003051757812,0,-0.08478264186693274,-1.2857154180901427,180.75,4.4000091552734375,178.35000610351562,-1.3750006811952118,181.8999938964844,-0.08478264186693274
5757,2022-05-24,181.6499938964844,185.3500061035156,181.6499938964844,182.1999969482422,283349.0,-0.012771772301715223,-12.454515189347834,10.99938968568756,39.40475485492713,40.270436873943936,0.6646172663130869,4.841050876154583,8.713260280644903,10.996578125432762,15.279079878210647,3.700012207031193,-6.455593252146542,-3.6400070190429403,-15.624107191515208,8.344093153429327,-9.632057105279074,2.3520430671931933,4.145009155273414,52.083300219663045,14.603822131387766,5.9920500862361274,5,0.32500457763669033,5.82500457763669,11.07500457763669,3.900001525878878,-12.649993896484403,1,-0.05615192563152416,138.9914555996338,184.0,-1.2857154180901427,180.75,4.4000091552734375,178.35000610351562,-0.05615192563152416
5758,2022-05-25,182.4499969482422,184.8000030517578,179.10000610351562,184.1000061035156,224310.0,0.004404090716422893,2.73769917702679,3.0000000000001035,41.70672402403405,40.754439915246465,0.33047789488153967,3.9232202052829734,8.210198626490637,9.8043127011548,15.314968636483295,5.6999969482421875,-5.783451258645812,-2.6375038146972543,-14.672278157121468,9.39727052772696,-8.654890985909361,3.3798833565148527,-8.399993896484375,74.10708933466321,32.435169563359736,6.017387171212114,5,-0.4250030517578125,5.025001525878906,10.150001525878906,2.9000015258789062,-19.0,2,-0.0413812177475652,-12.454515189347834,181.6499938964844,138.9914555996338,184.0,-1.2857154180901427,180.75,-0.0413812177475652
5759,2022-05-26,184.3500061035156,184.6000061035156,180.8999938964844,182.6000061035156,239923.0,0.010413862357105952,2.288899739583283,-1.0606001757063113,50.791564270461215,41.29776490704634,-1.0707362511621454,1.1571220407794272,6.598258017071288,7.460028907283629,16.673004978647576,3.700012207031193,-4.580339658886004,-0.14999465942386792,-11.0111811652543,10.711191846406564,-5.580587912339098,5.280598593491362,-10.08500305175778,86.48650320537268,40.279011595110276,5.4305932529152185,5,-2.3250122070312216,3.124992370605497,7.812492370605497,0.9999923706054972,-22.600006103515597,3,-0.053159765268762316,2.73769917702679,182.4499969482422,-12.454515189347834,181.6499938964844,138.9914555996338,184.0,-0.053159765268762316
5760,2022-05-27,186.6000061035156,187.5,184.5500030517578,186.1499938964844,248935.0,0.012205044347742389,1.6222195095486112,0.2571498325892532,62.95753993644485,42.78822839153752,-3.299287153432658,-1.940580617438684,4.396000773982536,4.847776282982778,17.24051834812826,3.1499938964844034,-3.4620545473858897,2.575005340576155,-6.891533147811714,12.041543828964024,-2.1582639036177795,7.308274584770089,-12.124303051757778,89.28577916156493,35.860045634487065,4.733269244193939,5,-4.575012207031222,0.8749923706054972,4.624992370605497,-1.2500076293945028,-29.300003051757784,4,-0.044212217203376314,2.288899739583283,184.3500061035156,2.73769917702679,182.4499969482422,-12.454515189347834,181.6499938964844,-0.044212217203376314
5761,2022-05-30,186.3999938964844,189.8999938964844,184.8999938964844,187.6000061035156,303340.0,-0.001071876744313971,-1.3809454608867833,-2.6666214566664252,64.56454529999999,44.2716073936118,-3.209473047229011,-2.2455559843027686,4.547313670056695,4.82918967614367,17.933711773115984,5.0,-2.574254483187616,2.622493743896513,-6.279696112360824,11.52468360015385,-1.8286011842321557,7.073588672025181,-11.403318966796888,67.59255596308508,7.1656029069840415,4.45109492812867,5,-4.375000000000028,1.0750045776366903,6.6500053405761435,-1.0499954223633097,-31.00000000000003,0,-0.028969925285959208,1.6222195095486112,186.6000061035156,2.288899739583283,184.3500061035156,2.73769917702679,182.4499969482422,-0.028969925285959208
5762,2022-05-31,180.5,185.5,180.5,185.5,782729.0,-0.03165232880726865,1.0,4.166624281572854,51.10497575245373,46.29991170871582,1.762854174996221,2.7270752377127963,10.19042306953682,10.525152150926544,18.97575509584464,5.899993896484403,-2.577080976178337,-2.5999999999999943,-10.173780776317756,4.973780776317767,-6.386890388158889,1.1868903881589006,-4.609125932304664,12.96292110066853,-50.60133386245942,3.7868903881588833,5,1.524993896484375,6.974998474121094,13.537498474121094,4.849998474121094,-21.399993896484375,1,-0.03213298089616512,-1.3809454608867833,186.3999938964844,1.6222195095486112,186.6000061035156,2.288899739583283,184.3500061035156,-0.03213298089616512
5763,2022-06-01,176.10000610351562,180.0,175.64999389648438,178.75,306709.0,-0.024376697487448085,-1.4506950235113087,0.529998779296875,44.54204703533564,47.887267469983456,5.870997019044495,6.312658803473255,14.320628652005837,14.783672045025696,20.008889368352506,4.850006103515625,-2.9746464955480008,-6.27749404907226,-13.61201926839351,1.0570311702489903,-9.9447566587329,-2.6102314394116206,13.799987792968778,3.157980400219292,-60.41043906865391,3.6672626096606322,6,6.67498779296875,11.374992370605469,17.23749542236328,9.249992370605469,-12.0,2,-0.04031803439769377,1.0,180.5,-1.3809454608867833,186.3999938964844,1.6222195095486112,186.6000061035156,-0.04031803439769377
5764,2022-06-02,178.8000030517578,179.8000030517578,174.9499969482422,176.75,240570.0,0.01533217975390122,1.395062937747955,-0.7735878390050095,42.96774864236206,48.488275089713795,3.622488271932724,2.932086448197424,11.386326614294632,11.856670493406057,20.84581181727976,4.850006103515625,-3.6575140022958976,-3.049996948242182,-9.764396305588889,3.6644024091045253,-6.40719662691555,0.30720273043118596,10.814990844726594,25.75255444428903,-32.91849691813117,3.35719967867336,6,3.6249923706054688,8.674995422363281,13.162498474121094,6.549995422363281,-11.300003051757812,3,-0.0858501445275267,-1.4506950235113087,176.10000610351562,1.0,180.5,-1.3809454608867833,186.3999938964844,-0.0858501445275267
5765,2022-06-03,179.9499969482422,181.0500030517578,178.60000610351562,180.5,198781.0,0.006431733092037373,1.9696767928977668,-0.26829377219034006,43.62245096558519,49.07359453128932,2.6229066142260535,1.5629419241594178,10.083095116988488,10.442539872248517,20.78572297062518,2.4499969482421875,-2.963947221966947,-1.7100028991699219,-8.4130739063431,4.993068108003257,-5.061538402756526,1.6415326044166818,9.07839707031252,33.44482288063536,-20.23781920265938,3.351535503586592,6,2.4749984741210938,7.525001525878906,12.012504577636719,5.400001525878906,-13.75,4,-0.10113919009110584,1.395062937747955,178.8000030517578,-1.4506950235113087,176.10000610351562,1.0,180.5,-0.10113919009110584
5766,2022-06-06,182.25,184.1000061035156,179.64999389648438,180.0,248231.0,0.012781345322386173,-2.0169449444478733,-4.090886392009987,43.11453634104901,49.485792474191754,0.05426737548947358,-0.4033254806049058,7.703390149530605,7.914640468573793,20.193596242460547,4.450012207031222,-1.6793278099127065,0.3650001525878963,-6.082692470644673,6.812692775820466,-2.8588461590283885,3.588846464204181,6.215258135742204,69.19432170724829,18.72800388038094,3.22384631161629,6,0.17499542236328125,2.7249984741210938,10.625,3.0999984741210938,-17.699996948242188,0,-0.1368998460808899,1.9696767928977668,179.9499969482422,1.395062937747955,178.8000030517578,-1.4506950235113087,176.10000610351562,-0.1368998460808899
5767,2022-06-07,180.25,181.5,179.0500030517578,181.1499938964844,274213.0,-0.010973936899862813,2.062484502851475,-0.3999972873264015,47.652924348516834,50.14648139913428,2.050417223335444,1.9776641764443923,9.518209975498735,9.72070201161668,19.50647079994951,3.1999969482421875,-1.0099446565922392,-1.8125,-7.841017477365455,4.216017477365455,-4.8267587386827415,1.2017587386827415,7.674647688242203,57.92347266344833,7.035172192549062,3.0142587386827318,6,2.1749954223632812,4.724998474121094,12.625,5.099998474121094,-17.5,1,-0.1378641115312933,-2.0169449444478733,182.25,1.9696767928977668,179.9499969482422,1.395062937747955,178.8000030517578,-0.1378641115312933
5768,2022-06-08,178.5,181.3999938964844,177.3000030517578,180.4499969482422,282720.0,-0.009708737864077666,1.1298704387011205,2.166677969549964,50.224878364367925,50.08351629845725,3.5550364645559682,3.8294940748606336,10.99117680345995,11.17360578952281,18.80705514707835,4.099990844726591,-0.6472962014279915,-3.502500152587885,-9.652679355410044,2.6476790502342737,-6.5775897539989785,-0.4274105511767914,8.905661658642202,38.79780874002564,-14.528344901024532,3.075089601411082,6,3.9249954223632812,6.474998474121094,14.375,6.849998474121094,-18.600006103515625,2,-0.10868343919599088,2.062484502851475,180.25,-2.0169449444478733,182.25,1.9696767928977668,179.9499969482422,-0.10868343919599088
5769,2022-06-09,176.4499969482422,178.10000610351562,175.39999389648438,177.4499969482422,486709.0,-0.011484610934217487,1.3478180105351147,0.512821315387926,43.48484687349866,47.91988373590767,4.8797313639435345,5.865172593871364,12.508948197038478,12.959477218090512,17.948104904497143,3.100006103515625,-0.2297548903668769,-5.352503204345709,-11.958519134217852,1.2535127255264342,-8.655511169281766,-2.0494952394096515,10.457438121984012,12.068983660841482,-40.93792311307314,3.3030079649360706,6,5.974998474121094,8.525001525878906,16.425003051757812,8.900001525878906,-11.300003051757812,3,-0.06999144833280535,1.1298704387011205,178.5,2.062484502851475,180.25,-2.0169449444478733,182.25,-0.06999144833280535
5770,2022-06-10,169.85000610351562,176.1999969482422,169.0500030517578,176.0,541209.0,-0.037404312603431356,1.1832083119787542,6.149993896484375,30.5364628327863,44.13898568399504,9.894366276827952,11.943381358788713,18.521279370599387,19.190407703543798,18.035714346308502,7.399993896484375,-0.1680706344183136,-11.232494354248047,-19.6153244000686,-2.849664308427492,-15.42390937715831,-7.041079331337784,16.57913144183121,5.315633817525208,-44.56517062007052,4.191415022910275,6,7.424995422363281,9.624992370605469,23.024993896484375,15.499992370605469,-4.45001220703125,4,-0.013835772852921813,1.3478180105351147,176.4499969482422,1.1298704387011205,178.5,2.062484502851475,180.25,-0.013835772852921813
5771,2022-06-13,169.35000610351562,169.6999969482422,166.39999389648438,168.1999969482422,434647.0,-0.0029437738123793133,2.567588522034625,-0.18699354416121236,32.173930734827806,42.03553623759216,8.628905291533272,11.820804442676575,18.344770058323775,19.289145559591816,18.357921516713837,3.45001220703125,-0.7792363806684364,-10.952494812011707,-20.624126111219283,-1.2808635128041317,-15.78831046161551,-6.116679162407905,16.03638337221588,19.53649678555044,-28.823723415928086,4.835815649603789,6,5.899993896484375,8.79998779296875,22.899993896484375,15.999992370605469,-1.850006103515625,0,-0.01860058483462934,1.1832083119787542,169.85000610351562,1.3478180105351147,176.4499969482422,1.1298704387011205,178.5,-0.01860058483462934
5772,2022-06-14,165.75,172.3000030517578,165.75,171.0500030517578,503685.0,-0.021257785496122783,-1.4716978416023447,-4.608661615826556,27.613946941144818,40.15463622712651,11.081980636339637,14.440292800006603,21.29791660174203,22.52355718062242,19.185606882442883,6.5500030517578125,-2.265785245567855,-13.460000610351557,-24.50028769217991,-2.4197135285232036,-18.980144151265733,-7.93985706943738,18.11747782939173,0.0,-43.24023888981571,5.520143540914178,6,9.175003051757812,12.074996948242188,24.849998474121094,19.599998474121094,1.3000030517578125,1,-0.007239800592713008,2.567588522034625,169.35000610351562,1.1832083119787542,169.85000610351562,1.3478180105351147,176.4499969482422,-0.007239800592713008
5773,2022-06-15,169.39999389648438,171.14999389648438,167.8000030517578,168.10000610351562,517610.0,0.022021079315139414,-2.5263174802036654,-0.24528057442110202,30.857852906008972,38.809092256420605,7.131607883779907,10.335732991441546,16.851219481707204,18.725071109735723,19.59898630937961,5.399993896484375,-3.844934754622841,-9.185006713867182,-20.97398798658483,2.6039745588504672,-15.079497350226006,-3.2905160775083573,12.655736149968192,29.554591843038413,-7.875920491206497,5.894490636358831,6,5.5250091552734375,8.425003051757812,20.75000762939453,15.950004577636719,1.600006103515625,2,-0.03925616373131635,-1.4716978416023447,165.75,2.567588522034625,169.35000610351562,1.1832083119787542,169.85000610351562,-0.03925616373131635
5774,2022-06-16,166.0,170.0,164.1999969482422,168.9499969482422,372884.0,-0.02007080294561292,1.297029523472838,-2.2692497300342738,24.378090190871617,36.6708299481191,9.526825870317026,13.452787302277159,19.546869775822813,21.985631996409666,19.332798375844206,5.8000030517578125,-4.627379391761167,-11.967500305175776,-25.032973187521918,1.097972577170367,-18.50023674634886,-5.43476386400269,14.425157041807324,15.000025431315104,-15.215523793085213,6.532736441173074,6,8.150001525878906,11.049995422363281,23.875,19.349998474121094,5.100006103515625,3,-0.0367470247199736,-2.5263174802036654,169.39999389648438,-1.4716978416023447,165.75,2.567588522034625,169.35000610351562,-0.0367470247199736
5775,2022-06-17,168.5,170.1999969482422,165.4499969482422,166.0500030517578,626165.0,0.015060240963855387,-1.6027331976070935,-0.8305082992380942,28.941168529676375,35.096011302411036,5.84668030996815,10.527756206627203,16.611734224423998,19.285872075244896,19.505723706098514,4.75,-4.756315660761516,-8.855000305175793,-22.50663907523284,4.796638464881255,-15.680819690204316,-2.029180920147269,9.978137830579499,53.08641742740778,26.458729882969497,6.82581938502852,6,4.349998474121094,8.549995422363281,19.0,16.849998474121094,1.3000030517578125,4,-0.019881341860626844,1.297029523472838,166.0,-2.5263174802036654,169.39999389648438,-1.4716978416023447,165.75,-0.019881341860626844
5776,2022-06-20,168.39999389648438,172.60000610351562,167.85000610351562,169.4499969482422,342086.0,-0.000593508032733725,-3.418648554658945,-0.42857320802426463,33.514969835812025,33.52512746766605,4.2191448769728765,9.907065817860683,16.339006466904664,19.17712171913638,19.78764468680233,4.75,-5.061803445511032,-8.175006103515614,-22.009459696876746,5.659447489845519,-15.092232900196194,-1.2577793068350331,8.364767028214658,49.99990917397362,20.749640804409943,6.917226796680567,6,4.400001525878906,8.650001525878906,17.900005340576172,16.95000457763672,1.100006103515625,0,-0.017814727486534898,-1.6027331976070935,168.5,1.297029523472838,166.0,-2.5263174802036654,169.39999389648438,-0.017814727486534898
5777,2022-06-21,171.4499969482422,173.6999969482422,169.0,169.0,374735.0,0.01811165773338841,-2.8367369817454833,-2.3333236452414514,43.42289906707697,32.76935199018928,-0.23513934450605234,6.380874560479185,12.974651817938877,15.946752257605596,20.217532307983195,5.3000030517578125,-5.466590565298077,-4.615003204345697,-18.413711007474177,9.183704598782782,-11.514357105909937,2.2843506972185423,3.8069922992820295,76.31578947368422,41.95713423632192,6.899353901564246,6,-0.29999542236328125,5.599998474121094,14.775001525878906,13.900001525878906,-3.649993896484375,1,-0.023038769428701866,-3.418648554658945,168.39999389648438,-1.6027331976070935,168.5,1.297029523472838,166.0,-0.023038769428701866
5778,2022-06-22,174.89999389648438,175.9499969482422,168.25,169.5500030517578,385547.0,0.020122467247891906,1.067114121451818,2.183672452557563,44.59832389979241,32.893071659777476,-4.748897231086147,2.462502634995758,9.251970769761357,12.263565585036957,20.20772459899953,7.6999969482421875,-6.0113758736336536,-0.787506103515625,-14.259969474670214,12.684957267638964,-7.523737789092905,5.948725582061655,-10.699996948242188,91.06380381482712,53.31907302752833,6.736231685577294,6,-4.6999969482421875,2.1500015258789062,11.325004577636719,10.450004577636719,-4.1999969482421875,2,-0.044882739386329695,-2.8367369817454833,171.4499969482422,-3.418648554658945,168.39999389648438,-1.6027331976070935,168.5,-0.044882739386329695
5779,2022-06-23,174.5500030517578,176.5,173.0,174.10000610351562,464764.0,-0.0020010912346498655,-1.6415003080537338,0.08411172304822641,42.35128078775146,34.20582921032916,-5.248722798845108,2.1509372037593835,9.303469474375703,12.317683898590758,20.15824576668654,3.5,-6.7245296531845895,-0.6474967956542912,-13.491601840683842,12.19660824937526,-7.0695493181690665,5.774555726860484,-10.115006103515611,82.35297366789428,42.244081287528815,6.4220525225147735,6,-4.200004577636719,2.4999923706054688,10.174995422363281,10.799995422363281,10.800003051757784,3,-0.020338029158929127,1.067114121451818,174.89999389648438,-2.8367369817454833,171.4499969482422,-3.418648554658945,168.39999389648438,-0.020338029158929127
5780,2022-06-24,178.35000610351562,179.9499969482422,175.10000610351562,175.60000610351562,441822.0,0.021770283502263954,-1.5866617838541666,6.111152555016785,44.70109349162673,35.59773618330682,-8.623003765903633,-2.423056883564243,5.28004980115486,8.180226421419434,20.37644760423267,5.399993896484375,-7.3972695970217615,3.5650062561035156,-8.22375230726945,15.353764819476481,-2.3293730255829814,9.459385537790013,-13.4324090332031,86.77692516251884,48.26735539716502,5.894379281686487,6,-6.2750091552734375,-1.3000106811523438,6.374992370605469,6.999992370605469,7.049987792968778,4,-0.04065040511292184,-1.6415003080537338,174.5500030517578,1.067114121451818,174.89999389648438,-2.8367369817454833,171.4499969482422,-0.04065040511292184
5781,2022-06-27,181.0,183.25,178.64999389648438,179.0,405436.0,0.014858389715704856,-2.4073965232723737,0.7272727272727273,51.00133560307082,38.19633492352082,-10.556820675636601,-5.79548505668464,2.3570672576226457,5.330902158226877,20.808742838273208,4.899993896484375,-7.620776043602376,6.484999847412098,-4.396085418156275,17.36608511298047,1.0444572146278972,11.925542480196299,-15.180458937011707,85.0,46.92424307111878,5.440542632784188,6,-7.275001525878906,-3.9500045776367188,3.7249984741210938,4.849998474121094,4.5,0,-0.0618784361781336,-1.5866617838541666,178.35000610351562,-1.6415003080537338,174.5500030517578,1.067114121451818,174.89999389648438,-0.0618784361781336
5782,2022-06-28,174.6999969482422,182.8000030517578,174.6999969482422,181.8000030517578,559626.0,-0.034806646694794496,-1.2816898986903242,-3.5500030517578125,45.47618519962318,39.82059406725573,-3.189119721048968,0.05029571933280863,8.413243382445216,11.454390611655896,20.899382361927415,8.100006103515625,-6.8827943931191555,0.4749969482421932,-10.037377489479098,10.987371385963485,-4.781190270618453,5.731184167102839,-7.486019170292963,42.999979654947914,4.8083699205549735,5.2561872188606396,6,-0.9749984741210938,2.3499984741210938,10.025001525878906,12.950004577636719,14.800003051757812,1,-0.02976529501476055,-2.4073965232723737,181.0,-1.5866617838541666,178.35000610351562,-1.6415003080537338,174.5500030517578,-0.02976529501476055
5783,2022-06-29,169.0,175.35000610351562,168.75,172.6999969482422,502045.0,-0.03262734429200309,-2.1428623329252208,0.5211258827524253,41.8400871472803,41.76081595130114,2.7358780184088403,5.471638864584179,13.657917096537432,16.919783185760707,20.714856333530452,6.600006103515625,-6.322998160121415,-4.86999969482423,-15.593187067526117,5.853187677877656,-10.231593381175173,0.4915939915267131,-0.5031404442867142,1.7241379310344827,-38.128875940467914,5.361593686350945,6,5.349998474121094,8.049995422363281,15.724998474121094,20.099998474121094,21.649993896484403,2,-0.0071005736582377965,-1.2816898986903242,174.6999969482422,-2.4073965232723737,181.0,-1.5866617838541666,178.35000610351562,-0.0071005736582377965
5784,2022-06-30,163.4499969482422,168.10000610351562,162.75,166.5,729097.0,-0.032840254744129105,-1.4044987741526223,0.8243258290271895,42.825100371034985,43.303475044785436,8.812893586610528,10.342984908865674,18.580391857315362,22.197333735428515,20.689631774557487,6.25,-5.311231945425192,-9.652502441406256,-21.065121865473685,1.7601169826611738,-15.35881215343997,-3.946192729372541,19.800003051757812,3.414619259717988,-39.12144001332566,5.706309712033709,6,9.550003051757812,12.875,21.299999237060547,25.650001525878906,24.90000915527341,3,0.04435607302149891,-2.1428623329252208,169.0,-1.2816898986903242,174.6999969482422,-2.4073965232723737,181.0,0.04435607302149891
5785,2022-07-01,161.75,164.75,158.85000610351562,161.85000610351562,597134.0,-0.010400715692766349,1.0,0.032788853590814716,41.70304789395339,44.21326149569003,10.56581923326462,11.182927436573749,19.72010538780762,23.519617279329395,21.034184489255445,5.899993896484375,-4.6850642002594896,-10.442499542236334,-22.443433411113972,1.5584343266413043,-16.44296647667514,-4.442032607797529,21.090000000000003,11.88522386024947,-32.17379122448793,6.000466934438817,7,9.300003051757812,12.625,22.999996185302734,28.525001525878906,26.600006103515597,4,0.1459042108409001,-1.4044987741526223,163.4499969482422,-2.1428623329252208,169.0,-1.2816898986903242,174.6999969482422,0.1459042108409001
5786,2022-07-04,157.3000030517578,163.39999389648438,155.25,162.75,475715.0,-0.027511573095778563,1.4148184652110125,54.49664327128471,40.94319312140671,43.93773861283778,14.835847094581823,14.40652390001975,23.67873340789089,27.582148622886734,22.06220232016568,8.149993896484375,-3.529809305488527,-13.644996643066406,-26.406901170705368,-0.8830921154274449,-20.0259489068859,-7.264044379246911,24.580397192382804,7.441026586844654,-40.44828439258396,6.380952263819486,7,11.949996948242188,15.274993896484375,27.449993133544922,32.974998474121094,29.699996948242188,0,0.17863948060751533,1.0,161.75,-1.4044987741526223,163.4499969482422,-2.1428623329252208,169.0,0.17863948060751533
5787,2022-07-05,155.39999389648438,160.39999389648438,153.8000030517578,159.5500030517578,414077.0,-0.012078888228935769,1.256410657693963,0.7614699961643022,34.409797435299666,42.80568011678302,15.890829166249716,15.124835956627578,25.14059469390594,29.115636170207438,23.1127954349023,6.5999908447265625,-2.7443651677209004,-14.302505493164062,-28.05063469407591,-0.5543762922522149,-21.176570093619972,-7.428440892708153,24.882582333007804,7.424550432237886,-41.01661716106489,6.87406460045592,7,13.125007629394531,14.250007629394531,29.35000228881836,34.87500762939453,34.70001220703122,1,0.19369374057740285,1.4148184652110125,157.3000030517578,1.0,161.75,-1.4044987741526223,163.4499969482422,0.19369374057740285
5788,2022-07-06,159.10000610351562,160.0500030517578,157.0,157.1999969482422,362784.0,0.023809603296998327,-1.6521730477068723,-0.4578325213714496,42.36726545019492,42.807456190387846,10.85546140868297,10.431745591170284,20.99932201031214,25.13076534084064,23.985434800549143,4.6500091552734375,-2.2105331863395463,-9.632493591308588,-23.50409561033527,4.239108427718094,-16.56829460082193,-2.696692581795247,19.06396427175781,37.062950494309966,-14.96353404197361,6.935801009513347,7,9.424995422363281,9.849998474121094,25.64999008178711,31.17499542236328,30.79998779296878,2,0.19107475003303986,1.256410657693963,155.39999389648438,1.4148184652110125,157.3000030517578,1.0,161.75,0.19107475003303986
5789,2022-07-07,164.10000610351562,164.25,160.39999389648438,160.39999389648438,348347.0,0.031426774407204316,-1.0810775143927023,1.9473654622989263,45.38784824898243,42.88376227453849,4.712848766464646,4.700049804493574,15.297579896142508,19.973481025431994,24.359241301750533,5.149993896484375,-2.2532973228944115,-4.014994049072271,-17.535158300266403,9.50517020212186,-10.775076174669351,2.7450880765248087,12.114846885876574,94.0639810261434,40.42950678026595,6.760082125597073,7,4.424995422363281,4.849998474121094,21.02499008178711,26.17499542236328,23.949996948242188,3,0.16179151008818882,-1.6521730477068723,159.10000610351562,1.256410657693963,155.39999389648438,1.4148184652110125,157.3000030517578,0.16179151008818882
5790,2022-07-08,167.5,167.5500030517578,163.39999389648438,163.39999389648438,292477.0,0.020719035771026295,-1.0243916962537867,1.108106101845895,49.117653042662376,42.67446421227088,-0.4336784977724335,1.1752268683540592,11.220883709388943,16.494253638455547,23.788998587916126,4.1500091552734375,-2.5585606906048213,-0.49749984741211506,-13.995003317587418,13.000003622763188,-7.246251582499781,6.251251887675551,6.921664994381445,99.63634144176137,43.66082119343866,6.748751735087658,7,0.8000030517578125,1.4500045776367188,17.449996948242188,22.775001525878906,21.399993896484403,4,0.12447764837919761,-1.0810775143927023,164.10000610351562,-1.6521730477068723,159.10000610351562,1.256410657693963,155.39999389648438,0.12447764837919761
5791,2022-07-11,166.1999969482422,166.5500030517578,163.39999389648438,164.0,256873.0,-0.0077612122493003755,1.172413248796401,0.5365838227303515,44.67005076142132,42.58489371913734,-1.6246868923643945,2.347496518333884,11.968256311751048,17.663548098527627,22.909535042357483,4.100006103515625,-2.832015923838952,-1.6400024414062386,-15.144566701185681,11.864561818373204,-8.39228457129596,5.112279688483483,6.571935090729369,90.18177379261364,35.25985161049563,6.752282129889728,7,-1.6249923706054688,2.7500076293945312,18.75,24.07500457763672,22.050003051757812,0,0.13327322239465111,-1.0243916962537867,167.5,-1.0810775143927023,164.10000610351562,-1.6521730477068723,159.10000610351562,0.13327322239465111
5792,2022-07-12,164.5500030517578,165.75,162.35000610351562,164.85000610351562,318503.0,-0.009927761292307435,2.2381035422343323,-0.13636521268700713,39.093791875249025,42.279749800022756,-1.7499022460588947,4.11390205844009,12.948010354299242,19.16792000269254,22.545994778151773,3.8499908447265625,-3.608491621356535,-3.229996490478527,-16.78423019761729,10.324237216660237,-10.007113344047923,3.547120363090869,6.7041746682366465,71.5639892682292,20.33745300335812,6.777116853569382,7,-3.5999984741210938,3.9749984741210938,19.149993896484375,25.724998474121094,21.899993896484375,1,0.13643267415303995,1.172413248796401,166.1999969482422,-1.0243916962537867,167.5,-1.0810775143927023,164.10000610351562,0.13643267415303995
5793,2022-07-13,162.75,164.8000030517578,160.60000610351562,163.89999389648438,319032.0,-0.010938942682314212,1.8474437754743136,3.8332739942017193,37.93455946573654,41.73635636610071,-1.0389525118916936,5.681450874895688,14.155871189373698,20.870232556678218,22.24059796646123,4.1999969482421875,-5.057671012388454,-4.697499847412104,-18.40974820877591,9.014748513951702,-11.553624028093992,2.1586243332697848,7.107843746535536,32.867176145954936,-13.82631407843514,6.8561241806818956,7,-2.0749969482421875,5.775001525878906,20.949996948242188,27.525001525878906,24.550003051757812,2,0.1680491926483294,2.2381035422343323,164.5500030517578,1.172413248796401,166.1999969482422,-1.0243916962537867,167.5,0.1680491926483294
5794,2022-07-14,159.89999389648438,163.5500030517578,158.0500030517578,162.6999969482422,297847.0,-0.017511558239727387,1.4444361557476273,2.4347981848578937,30.761201762190794,40.52059568479375,1.4019598337060586,8.486115716451224,16.407094473449064,23.561074083750327,21.619995719857485,5.5,-5.969516389157064,-7.242505645751947,-21.355817192586585,6.87080590108269,-14.29916141916928,-0.18584987233461447,8.673222594468939,19.473587839226976,-21.2346395938744,7.05665577341732,7,0.7750091552734375,8.625007629394531,23.800003051757812,30.37500762939453,26.300003051757812,3,0.1876172679494994,1.8474437754743136,162.75,2.2381035422343323,164.5500030517578,1.172413248796401,166.1999969482422,0.1876172679494994
5795,2022-07-15,165.14999389648438,165.75,159.60000610351562,160.60000610351562,310945.0,0.03283302189116233,1.139128311820652,-1.6249938692432193,34.322452658529855,39.784957855585205,-3.7046113644115053,3.1328987887552557,10.787504063004548,18.168048363268213,20.849292311969002,6.149993896484375,-6.187830794058414,-1.8250053405761832,-15.949993035746758,12.299982354594391,-8.887499188161485,5.237488507009118,2.2413655193333,83.52930405560662,46.42335537226378,7.062493847585292,7,-4.4749908447265625,3.3750076293945312,18.550003051757812,25.12500762939453,15.700012207031222,4,0.13866188314622097,1.4444361557476273,159.89999389648438,1.8474437754743136,162.75,2.2381035422343323,164.5500030517578,0.13866188314622097
5796,2022-07-18,165.39999389648438,168.0,165.0,165.39999389648438,284896.0,0.0015137754116825164,-6.500114442664225,0.0,39.55056195186248,40.35615391298108,-3.000311524675851,2.7896493241025837,10.356626047365921,17.826917588575014,20.3916074555356,3.0,-6.072792734384279,-1.4250053405761776,-15.549993274543112,12.699982593390757,-8.48749930755963,5.637488626407276,-11.599990844726562,73.8692773772664,35.95943066644469,7.062493966983467,7,-2.899993896484375,3.1250076293945312,12.975006103515625,22.37500762939453,15.200012207031222,0,0.14207981177258988,1.139128311820652,165.14999389648438,1.4444361557476273,159.89999389648438,1.8474437754743136,162.75,0.14207981177258988
5797,2022-07-19,167.5,167.64999389648438,163.0500030517578,165.0,262943.0,0.012696530719523036,2.285722070844687,100.0,48.16626026330162,41.00048666999294,-3.5798951331543662,0.3990035355206487,8.130264785294685,15.540885524239314,20.233006162507643,4.5999908447265625,-5.689912863817227,0.8725006103515511,-13.08972284436146,14.834724065064563,-6.108611117004955,7.853612337708057,-13.415997009277334,94.97487283060592,50.31956138358186,6.981111727356512,7,-4.474998474121094,1.0250015258789062,9.199996948242188,18.949996948242188,14.899993896484403,1,0.12388059701492526,-6.500114442664225,165.39999389648438,1.139128311820652,165.14999389648438,1.4444361557476273,159.89999389648438,0.12388059701492526
5798,2022-07-20,167.0500030517578,169.64999389648438,166.4499969482422,167.0,366370.0,-0.0026865489447295277,-4.56516777900142,0.020001220703125,55.02793891372821,42.0716078549647,-2.1049563378870175,0.2432148031953716,8.349358638179723,15.813923159294973,20.387965666782364,3.1999969482421875,-4.877263315211678,0.8150032043457145,-12.59862477706585,14.22863118575728,-5.891810786360082,7.521817195051511,-12.687680120849592,77.58626813133618,26.569437896047333,6.706813990705785,7,-3.2000045776367188,1.4749984741210938,9.324996948242188,19.074996948242188,15.399993896484375,2,0.11613285568437615,2.285722070844687,167.5,-6.500114442664225,165.39999389648438,1.139128311820652,165.14999389648438,0.11613285568437615
5799,2022-07-21,171.0,171.0500030517578,166.1999969482422,166.3000030517578,345017.0,0.023645596384804346,1.0208345916528119,93.99420201403723,62.155053283425154,43.52020788171611,-5.557711833017038,-4.201804640188811,4.1854187417747255,11.800748922842757,20.56738241167976,4.850006103515625,-3.3765228768340023,4.94250030517577,-8.096562837591733,17.981563447943273,-1.577031266207996,11.462031876559536,-16.026170230468722,99.56329200799054,41.79564712755807,6.519531571383752,7,-6.4499969482421875,-2.4749984741210938,5.375,15.125,7.399993896484375,3,0.0953216552734375,-4.56516777900142,167.0500030517578,2.285722070844687,167.5,-6.500114442664225,165.39999389648438,0.0953216552734375
5800,2022-07-22,171.10000610351562,172.85000610351562,169.89999389648438,170.39999389648438,278755.0,0.0005848310147111846,-2.470577675654328,0.14893886416097707,70.47476528877348,46.38739838475524,-5.691920526610801,-5.1361444438920785,3.7457165310649714,11.605571375977718,21.31484201631818,2.95001220703125,-2.476665130548213,5.405006408691406,-6.553470684713687,17.3634835020965,-0.5742321380111264,11.384244955393939,-15.161605937050751,82.1428627036386,17.26529598640589,5.979238546702541,7,-5.650001525878906,-2.5750045776367188,4.499992370605469,14.249992370605469,3.399993896484375,4,0.08825242727104898,1.0208345916528119,171.0,-4.56516777900142,167.0500030517578,2.285722070844687,167.5,0.08825242727104898
5801,2022-07-25,169.8000030517578,170.8000030517578,168.60000610351562,170.1999969482422,241115.0,-0.007597913532342626,1.7499856949398234,-0.5714098875228878,71.7522656521192,50.01611769329637,-4.27736437346158,-4.973218603578005,4.661347082343241,12.811457717459007,22.747915481204718,2.5,-2.073190665256874,4.665003204345709,-5.128771402715159,14.458777811406577,-0.2318840991847253,9.561890507876143,-12.508674410328865,68.8775295716797,-3.132482020018543,4.896887303530431,7,-4.349998474121094,-1.2750015258789062,5.149993896484375,15.299995422363281,5.3000030517578125,0,0.06507657746266093,-2.470577675654328,171.10000610351562,1.0208345916528119,171.0,-4.56516777900142,167.0500030517578,0.06507657746266093
5802,2022-07-26,169.5,171.1999969482422,167.9499969482422,169.1999969482422,227603.0,-0.0017668023932034815,-1.3214260412749794,-0.7500190737773709,67.50840003699099,53.30209997899131,-3.5775842897648147,-5.357439496068139,4.480135857584401,13.216628398280932,23.67314739265367,3.25,-2.1320678739547816,4.625,-4.340696713306102,13.590696713306102,0.14215164334694919,9.10784835665305,-10.963977161604106,49.62403772242809,-25.69919146393604,4.482848356653052,7,-4.049995422363281,-0.9749984741210938,5.424995422363281,13.199996948242188,3.5,1,0.06548676167265843,1.7499856949398234,169.8000030517578,-2.470577675654328,171.10000610351562,1.0208345916528119,171.0,0.06548676167265843
5803,2022-07-27,167.8000030517578,171.14999389648438,167.64999389648438,169.39999389648438,334911.0,-0.01002948052060293,-2.6841927737935576,-5.333248563145313,57.00756754757244,56.21836284403371,-1.2135266997040333,-3.9547129934623513,5.85299936409632,15.0217572393328,23.82587022829825,3.5,-1.8610748759491003,2.9850028991699276,-5.879956822354558,11.849962620694413,-1.447476961592315,7.41748275993217,-8.118861552152339,24.0602090336496,-46.872744776454226,4.432479860762249,7,-1.5749969482421875,0.7249984741210938,6.299995422363281,14.749992370605469,2.3499908447265625,2,0.08700828712275555,-1.3214260412749794,169.5,1.7499856949398234,169.8000030517578,-2.470577675654328,171.10000610351562,0.08700828712275555
5804,2022-07-28,170.6999969482422,171.3000030517578,167.64999389648438,168.60000610351562,394743.0,0.017282442453769642,1.2121247150539374,-1.312501788149575,56.17759810249071,58.64671233780714,-2.7048789200171655,-6.6232852656789305,2.7672696517919633,12.311089448174698,23.263557453714192,3.6500091552734375,-1.0471074250283152,5.522496795654291,-3.6934219853084187,14.738415576617001,0.914537405172922,10.13045618613566,-9.9653462803239,58.65376715142552,-8.291144633921043,4.6079593904813585,7,-2.7499923706054688,-2.1749954223632812,2.924999237060547,11.849998474121094,5.6500091552734375,3,0.06883421329856687,-2.6841927737935576,167.8000030517578,-1.3214260412749794,169.5,1.7499856949398234,169.8000030517578,0.06883421329856687
5805,2022-07-29,185.3500061035156,185.8000030517578,178.6999969482422,179.0,701803.0,0.08582313659745067,-1.0431636354055978,3.0238256130790053,74.39490663762896,62.51830619178119,-15.8555665293147,-20.463775985420313,-11.979441216999703,-2.266861989582708,22.466095208500235,15.100006103515625,0.43782141747306014,18.99250564575192,6.2541117142499445,31.730899577253894,12.623308680000918,25.36170261150292,-23.646127000749516,97.52067922174315,32.13060105930934,6.3691969657509935,7,-10.925003051757784,-15.550003051757784,-11.650009155273409,-2.8000106811523153,-10.600006103515597,4,-0.037496692625678896,1.2121247150539374,170.6999969482422,-2.6841927737935576,167.8000030517578,-1.3214260412749794,169.5,-0.037496692625678896
5806,2022-08-01,185.3999938964844,187.1999969482422,183.1499938964844,184.75,311997.0,0.0002696940454423036,-1.103894353860682,0.10236114515300118,77.68922413635885,65.79863551100976,-14.270948677678803,-19.28963328365927,-12.2323168843877,-2.170320862699157,21.34187164150545,4.050003051757784,2.711021064471481,17.637493896484415,3.0421481883678325,32.232839604601,10.33982104242611,24.93516675054272,-21.286502398819152,90.79282470190746,25.102082937242002,7.297672854058296,8,-8.699996948242216,-14.899993896484403,-10.837497711181669,-2.849998474121122,-10.549987792968778,0,-0.0587917705249239,-1.0431636354055978,185.3500061035156,1.2121247150539374,170.6999969482422,-2.6841927737935576,167.8000030517578,-0.0587917705249239
5807,2022-08-02,185.5,186.3999938964844,182.6999969482422,185.1999969482422,279981.0,0.0005394072643358783,2.5238219800180968,0.4615474904924912,81.6411575453519,68.75565980341241,-12.906385585267515,-17.938728615165928,-12.462472579775408,-2.1257207123949797,19.99089948366583,3.699996948242216,4.602329612683661,16.232499694824213,0.8199184817798084,31.645080907868618,8.52620908830201,23.938790301346415,-18.616127848265506,91.30436479349125,20.57510358047034,7.706290606522203,8,-8.800003051757812,-15.0,-10.112503051757812,-2.9500045776367188,-11.199996948242188,1,-0.05606465712390496,-1.103894353860682,185.3999938964844,-1.0431636354055978,185.3500061035156,1.2121247150539374,170.6999969482422,-0.05606465712390496
5808,2022-08-03,189.5,189.5,184.3000030517578,186.6999969482422,403674.0,0.02156334231805923,2.714279486215334,9.333248563145313,89.89218495129938,71.8375633220651,-14.960180315188751,-20.600670316134966,-16.57461566007771,-6.009078221974107,18.709025511091713,5.1999969482421875,6.318126133641158,18.712500000000006,1.6175976669022134,35.8074023330978,10.165048833451124,27.259951166548888,-20.178192872684576,100.0,21.845923407350085,8.547451166548893,8,-10.925003051757812,-17.849998474121094,-14.112503051757812,-6.950004577636719,-13.949996948242188,2,-0.0870712401055409,2.5238219800180968,185.5,-1.103894353860682,185.3999938964844,-1.0431636354055978,185.3500061035156,-0.0870712401055409
5809,2022-08-04,190.6499938964844,193.6000061035156,189.5500030517578,190.0,351904.0,0.006068569374587884,-4.225851545579802,0.232140424302875,88.63636363636364,73.85551869401955,-14.560933077780732,-20.722050804681942,-17.88695409993207,-7.052920415605655,18.377389109157686,4.100006103515597,7.566282336298258,18.53499450683597,-0.39796480269805556,37.46795381637,9.068514852068944,28.001474161603,-18.503239766993147,80.20127252078147,2.61447128753629,9.46647965476702,8,-10.024993896484403,-16.949989318847685,-14.949996948242216,-8.099998474121122,-11.250000000000028,3,-0.10752688516282216,2.714279486215334,189.5,2.5238219800180968,185.5,-1.103894353860682,185.3999938964844,-0.10752688516282216
5810,2022-08-05,188.3500061035156,192.1999969482422,187.8000030517578,190.3999938964844,308189.0,-0.0120639279653878,-1.793652331450605,-3.153856988590963,82.73897318109064,75.07626397501639,-10.679802671947982,-17.68675164391712,-15.85191942471053,-4.793999921520566,18.510847130954307,4.399993896484375,8.609047027190655,15.192506408691372,-4.929289001079752,35.314301818462496,5.131608703805796,25.25340411357695,-12.770731658180438,51.83490284079204,-25.138930597155166,10.060897704885566,8,-7.725006103515597,-14.650001525878878,-13.687507629394503,-6.525009155273409,-5.550003051757784,4,-0.06371117393755155,-4.225851545579802,190.6499938964844,2.714279486215334,189.5,2.5238219800180968,185.5,-0.06371117393755155
5811,2022-08-08,188.3500061035156,191.1000061035156,187.8999938964844,190.0,190029.0,0.0,-1.5097954738568071,0.804879864233177,81.63887358120957,76.64631659104067,-8.685097364568122,-16.803783427204536,-16.115887324036578,-4.882587427376137,18.65151739008266,3.200012207031193,9.115853194470759,14.085005950927695,-6.846390015121187,35.01640191697658,3.619307967903268,24.55070393395212,-9.887414592871579,51.83490284079204,-21.91751783817469,10.465697983024437,8,-7.725006103515597,-14.650001525878878,-15.63750457763669,-8.475006103515597,-10.200012207031222,0,-0.07220602953440391,-1.793652331450605,188.3500061035156,-4.225851545579802,190.6499938964844,2.714279486215334,189.5,-0.07220602953440391
5812,2022-08-09,187.0,188.1999969482422,185.75,188.1000061035156,241872.0,-0.007167539473153184,2.769261467674539,0.6666728318567416,79.468245707591,79.1419474977094,-5.131269225853231,-14.425232923655528,-14.860775217257384,-3.698576951800078,18.504013896598337,2.6000061035155966,9.386368507676252,11.612500000000011,-9.532039100707436,32.75703910070746,1.0402304496462875,22.184769550353735,-6.115422154496542,29.032215723110582,-42.40793652916568,10.572269550353722,8,-6.375,-13.299995422363281,-16.087501525878906,-8.925003051757812,-8.699996948242188,1,-0.06497322939296457,-1.5097954738568071,188.3500061035156,-1.793652331450605,188.3500061035156,-4.225851545579802,190.6499938964844,-0.06497322939296457
5813,2022-08-10,190.1000061035156,191.25,184.6499938964844,186.1999969482422,309442.0,0.016577572746072633,1.1290352748921333,-3.5454431960050594,78.93940318714482,81.67103695155986,-5.29185669832836,-16.201864899027072,-17.87976282831721,-6.926682014802822,18.268446825084915,6.600006103515597,9.890124077518749,13.345005798339827,-7.895645759533835,34.58565735621349,2.724680019402996,23.965331577276658,-7.180959736730188,60.8939080859535,-6.700153689155272,10.620325778936829,8,-3.9500045776366903,-14.800003051757784,-21.01250457763669,-12.750007629394503,-18.90000915527341,2,-0.08311416383203152,2.769261467674539,187.0,-1.5097954738568071,188.3500061035156,-1.793652331450605,188.3500061035156,-0.08311416383203152
5814,2022-08-11,189.8999938964844,192.0500030517578,189.6999969482422,191.0,244258.0,-0.0010521420337160636,-2.1333414713541665,-0.2820521849360841,78.39876786453524,82.11591042121611,-2.326574735404705,-14.37616372060873,-17.68642815092943,-6.8524421210777575,17.742646741046812,2.350006103515625,10.787026377049187,11.644993591308634,-8.80641062681812,32.09639780943539,1.4192914822452565,21.87069570037201,-5.271993971822155,69.53639573400835,3.6264016706994227,10.225702109063377,8,-1.7499923706054972,-14.074989318847685,-21.16249084472659,-12.54999542236331,-23.649993896484403,3,-0.07556604163214908,1.1290352748921333,190.1000061035156,2.769261467674539,187.0,-1.5097954738568071,188.3500061035156,-0.07556604163214908
5815,2022-08-12,188.0500030517578,191.1000061035156,188.0500030517578,189.8999938964844,219533.0,-0.009741921559697553,-2.29731691424515,1.6818005271189485,77.1173897625977,82.05237326857598,-0.059577557515524404,-11.302059345686246,-15.901822979789245,-5.104331976909293,17.515308647543247,3.050003051757784,12.344637377218419,8.65000228881837,-11.26938817802855,28.56939275566529,-1.3096929446050751,18.609697522241817,-3.400009155273409,45.94601282149074,-18.77942276920166,9.959695233423458,8,0.09999847412109375,-12.224998474121094,-19.3125,-10.700004577636719,-20.0,4,-0.04599845261843816,-2.1333414713541665,189.8999938964844,1.1290352748921333,190.1000061035156,2.769261467674539,187.0,-0.04599845261843816
5816,2022-08-15,188.8999938964844,190.3000030517578,187.8999938964844,189.1999969482422,136523.0,0.004520025689617402,-1.0869617137587924,0.16216461428062978,78.36257936136136,81.68808680368814,-0.40329300796372536,-10.857910385944393,-16.882817958079983,-6.027546050644588,17.712890506965657,2.400009155273409,13.91856955399453,8.32499313354495,-10.876718582848213,27.526704849938113,-1.2758627246516312,17.925848991741532,-2.8179980468750045,57.43236137716609,-8.823120672763807,9.600855858196583,8,0.05001068115231533,-13.074989318847685,-20.274990081787138,-11.54999542236331,-27.09999084472659,0,-0.03229217068196055,-2.29731691424515,188.0500030517578,-2.1333414713541665,189.8999938964844,1.1290352748921333,190.1000061035156,-0.03229217068196055
5817,2022-08-16,188.25,190.1000061035156,187.6499938964844,189.8000030517578,203389.0,-0.0034409418607000974,1.2790714179258145,5.166624281573146,80.84466082428808,80.68280634513133,0.7574670389500398,-9.03700444003556,-16.30960636027197,-5.495216314456513,17.63143262888888,2.450012207031193,13.482377526063516,6.637499237060553,-11.817419230585728,25.092417704706833,-2.5899599967625875,15.864958470883693,-0.9651225097656209,48.648670940496785,-21.996426918260752,9.227459233823145,8,0.875,-12.424995422363281,-21.48749542236328,-10.900001525878906,-24.699996948242188,1,-0.05365209085532874,-1.0869617137587924,188.8999938964844,-2.29731691424515,188.0500030517578,-2.1333414713541665,189.8999938964844,-0.05365209085532874
5818,2022-08-17,186.4499969482422,191.3000030517578,185.75,189.3000030517578,291858.0,-0.009561769199244674,-1.6117661420036764,1.8387099949793761,74.5709921977806,79.11998729639988,2.323689794065473,-6.01760810569229,-14.552468522660888,-3.8580700124969667,17.789233325876747,5.5500030517578125,12.890507211161804,3.8674964904785156,-13.363388362757092,21.098381343714124,-4.747945936139274,12.482938917096305,7.150009155273409,11.111057288248073,-58.52891507255595,8.615442426617799,8,1.9749984741210938,-10.624992370605469,-21.712493896484375,-11.599998474121094,-28.550003051757812,2,-0.0437114187711507,1.2790714179258145,188.25,-1.0869617137587924,188.8999938964844,-2.29731691424515,188.0500030517578,-0.0437114187711507
5819,2022-08-18,187.3000030517578,187.75,185.3999938964844,186.0500030517578,219455.0,0.004558895775962801,1.186058395196635,-0.4385955519386652,55.342461859266244,76.07593048286384,1.0599827903568837,-5.8856044184888106,-15.37025864635882,-4.979413516731768,18.201951964797853,2.3500061035155966,12.185210586498044,3.9025024414062557,-12.545867337465154,20.350872220277665,-4.321682448029463,12.126687330841975,6.143002929687469,32.203495033142225,-32.508978400954014,8.224184889435707,8,1.0499954223632812,-11.474998474121094,-22.700000762939453,-12.450004577636719,-32.350006103515625,3,-0.085958386765571,-1.6117661420036764,186.4499969482422,1.2790714179258145,188.25,-1.0869617137587924,188.8999938964844,-0.085958386765571
5820,2022-08-19,186.1999969482422,187.3500061035156,185.1000061035156,187.0,194247.0,-0.005872963617686966,1.9999694827324264,-0.64000244140625,52.07254643849633,72.79078302256237,2.037167428794419,-3.7906927705853946,-14.037384522232827,-4.143928817924973,18.95955465034735,2.25,10.689351118523575,2.047496795654297,-13.378607213080983,17.473600804389577,-5.665555208713357,9.760548800021951,6.921288549804672,17.741796551020133,-41.86765547175342,7.713052004367643,8,2.1500015258789062,-9.599990844726562,-21.599994659423828,-11.349998474121094,-31.099990844726562,4,-0.1071428425092169,1.186058395196635,187.3000030517578,-1.6117661420036764,186.4499969482422,1.2790714179258145,188.25,-0.1071428425092169
5821,2022-08-22,180.8500061035156,185.6000061035156,180.0500030517578,185.3999938964844,278651.0,-0.028732496951725084,1.2424199455000697,5.687463045261281,40.52953929000289,68.46426008727481,6.9413608933304545,2.56088010530371,-8.495772823256232,0.8726175343187208,19.148977776178544,6.149993896484375,9.148449703255324,-3.8549942016601904,-17.840997872715292,10.131009469394911,-10.847996037187727,3.138007633867346,11.79000263085939,7.11113823784697,-46.4860849309193,6.993001835527546,8,5.199996948242216,-2.525001525878878,-16.250003814697237,-6.000007629394503,-24.90000915527341,0,-0.07077690140873572,1.9999694827324264,186.1999969482422,1.186058395196635,187.3000030517578,-1.6117661420036764,186.4499969482422,-0.07077690140873572
5822,2022-08-23,180.6000061035156,181.0500030517578,178.39999389648438,179.0,273284.0,-0.0013823610260588204,1.12000732421875,-0.35165063651118367,28.605771346911723,62.871634327248906,6.915264293337316,3.884250186268474,-7.937049471215232,0.826646956345229,19.35078531733257,2.6500091552734375,7.847058715978363,-4.659994506835972,-16.874204135939465,7.554215122267522,-10.767099321387718,1.447110307715775,11.032802176250016,17.054346090381426,-29.40615806948232,6.107104814551751,8,4.624992370605497,-2.275001525878878,-15.087505340576143,-8.750007629394503,-18.600006103515597,1,-0.10409746631449213,1.2424199455000697,180.8500061035156,1.9999694827324264,186.1999969482422,1.186058395196635,187.3000030517578,-0.10409746631449213
5823,2022-08-24,182.3999938964844,182.6000061035156,178.6999969482422,179.39999389648438,171068.0,0.009966709480270453,1.2941065594370662,1.8749928474699629,30.769214353090916,57.579461714866206,4.367449435584774,3.4089162638845494,-9.51870090523127,-1.3504668056533262,19.401385901462778,3.900009155273409,6.6488538294510136,-3.590006256103493,-12.781627064168532,5.601614551961546,-8.185816660136027,1.005804147929041,7.909532944953099,42.780720736599505,0.5638990489167952,4.595810404032525,8,2.4500045776366903,-2.499992370605497,-16.624992370605497,-10.54999542236331,-22.75000000000003,2,-0.10334425151036097,1.12000732421875,180.6000061035156,1.2424199455000697,180.8500061035156,1.9999694827324264,186.1999969482422,-0.10334425151036097
5824,2022-08-25,182.4499969482422,184.6999969482422,181.1999969482422,184.4499969482422,169348.0,0.00027413954731914103,1.8,-0.6666666666666603,34.63539038266991,52.859239561540896,3.5196593846339965,4.515858904266281,-9.235676200487944,-1.7076849805172571,19.636586418089273,3.5,5.547899699382128,-4.1275032043457145,-10.165144636915244,1.9101382282238148,-7.146323920630493,-1.1086824880609356,6.668576598700014,45.251369026916954,4.075558475451004,3.018820716284765,8,2.4000015258789062,-2.5499954223632812,-16.262496948242188,-10.599998474121094,-16.949996948242188,3,-0.13455743196708414,1.2941065594370662,182.3999938964844,1.12000732421875,180.6000061035156,1.2424199455000697,180.8500061035156,-0.13455743196708414
5825,2022-08-26,178.39999389648438,184.3999938964844,177.25,183.25,296884.0,-0.022197879525899467,-1.000000000000008,2.4250030517578125,28.60212428595439,47.33030010871789,6.768651427084535,8.451816754174416,-4.973435273372388,2.1345740904481545,19.28624430817476,7.149993896484403,4.091003483675081,-7.830005645751953,-14.880231849940003,-0.7797794415639032,-11.355118747845978,-4.304892543657928,9.646721685412047,13.77237192677253,-24.97882438068401,3.525113102094018,8,5.875007629394531,2.225006103515625,-11.862491607666016,-6.549995422363281,-13.54998779296875,4,-0.13144617573164785,1.8,182.4499969482422,1.2941065594370662,182.3999938964844,1.12000732421875,180.6000061035156,-0.13144617573164785
5826,2022-08-29,174.5,176.64999389648438,172.60000610351562,175.9499969482422,232661.0,-0.021860953082472268,1.8421058267345551,0.29896806669812803,25.775182336701363,41.2114691656527,9.399671321014978,12.114455225712021,-0.8989218972466233,5.8379627585914875,19.019028427090245,5.79998779296875,2.4615773432625474,-11.184999847412115,-19.97573075301898,-2.394268941805251,-15.580365300215561,-6.789634394608669,12.251109712068853,15.702440777568302,-23.275236239822544,4.395365452803436,8,7.450004577636719,6.125,-7.5124969482421875,-2.6500015258789062,-0.399993896484375,0,-0.11117475012311961,-1.000000000000008,178.39999389648438,1.8,182.4499969482422,1.2941065594370662,182.3999938964844,-0.11117475012311961
5827,2022-08-30,175.10000610351562,178.0500030517578,174.10000610351562,175.0,162934.0,0.00343843039263958,-3.157904881221992,-0.06896987172066886,17.811141934317945,34.904819136379075,7.530038636906909,11.273349122663461,-1.41216394189658,5.058013200405441,18.72336905670604,3.9499969482421875,0.903742205267065,-10.064994049072254,-20.050935596253822,-0.07905250189068624,-15.057964822663052,-5.072023275481456,9.669949103355776,20.66117265774258,-14.902131652558044,4.992970773590785,8,5.0749969482421875,5.524993896484375,-8.112503051757812,-3.2500076293945312,-2.20001220703125,1,-0.1093661250014597,1.8421058267345551,174.5,-1.000000000000008,178.39999389648438,1.8,182.4499969482422,-0.1093661250014597
5828,2022-08-31,173.0,176.39999389648438,173.0,175.60000610351562,369759.0,-0.011993181212536008,-1.6153737807669284,-25.998474214220323,16.4682417139267,30.585461342452465,8.405445879781439,12.726321024174922,0.6407721236161876,6.968029381894496,18.07003635893446,3.399993896484375,-0.9628985805803723,-11.34000015258789,-22.47787192140214,-0.2021283837736405,-16.908936036995016,-5.771064268180766,10.066162332401603,3.3057371829227535,-26.8051925432535,5.5689358844071215,8,6.975006103515625,7.625,-6.0124969482421875,-1.1500015258789062,-2.0500030517578125,2,-0.06358381502890176,-3.157904881221992,175.10000610351562,1.8421058267345551,174.5,-1.000000000000008,178.39999389648438,-0.06358381502890176
5829,2022-09-01,170.14999389648438,172.25,169.14999389648438,170.9499969482422,371309.0,-0.01647402371974349,-1.2142876605577082,0.30769275913471134,15.83967320562168,26.559586538799724,9.573662187977163,14.716284401354415,3.4209033642239888,9.60156052735283,17.105902311426842,3.850006103515625,-3.0606262754079125,-13.16500625610351,-25.56004471432169,-0.7699677978853288,-19.362525485212586,-6.967487026994434,11.45090656387319,6.557377049180316,-20.660291363299763,6.197519229109087,9,7.225006103515625,10.475006103515625,-2.7749900817871094,1.7000045776367188,-6.149993896484375,3,-0.06171025787040563,-1.6153737807669284,173.0,-3.157904881221992,175.10000610351562,1.8421058267345551,174.5,-0.06171025787040563
5830,2022-09-02,176.35000610351562,177.0500030517578,170.35000610351562,171.4499969482422,364216.0,0.0364385097233868,1.1269821278492143,-6.12498807911652,30.110965912223577,25.401967274602022,2.044492587516885,7.980322536100971,-2.900883889043655,3.2372905578315,16.10705712084933,6.9000091552734375,-4.718745979152175,-6.364994049072266,-18.894836359048185,6.1648482609036535,-12.62991520406024,-0.10007289408429187,3.258749306622235,80.89893034284235,55.127818790144886,6.264921154987966,9,0.5749893188476562,5.024993896484375,-8.112503051757812,-4.500007629394531,-13.350006103515625,4,-0.061525408154206596,-1.2142876605577082,170.14999389648438,-1.6153737807669284,173.0,-3.157904881221992,175.10000610351562,-0.061525408154206596
5831,2022-09-05,174.75,175.60000610351562,170.3000030517578,171.39999389648438,235852.0,-0.00907290075497047,1.0990034989333994,0.6836734376119106,29.230788733108582,25.47141365084612,3.004133183158501,8.969057461888951,-1.529186074281995,4.624544710859254,15.05716305593502,6.0500030517578125,-5.735849892788167,-7.284999847412109,-20.00196267208105,5.4319629772568305,-13.64348125974658,-0.9265184350776394,3.185353567953314,62.92135216734588,38.38991763375104,6.3584814123344655,9,2.1749954223632812,6.625,-2.6374969482421875,-2.9000015258789062,-14.199996948242188,0,-0.05665232558789346,1.1269821278492143,176.35000610351562,-1.2142876605577082,170.14999389648438,-1.6153737807669284,173.0,-0.05665232558789346
5832,2022-09-06,174.85000610351562,176.25,172.89999389648438,174.85000610351562,218867.0,0.0005722809929362693,1.3928719346049045,0.0,31.168866555594732,25.51581945112432,2.2380715613405187,8.3397145863469,-1.657946607921673,4.3636980896841635,14.36680808492431,3.350006103515625,-6.699831845254948,-6.577494049072271,-19.45560458839614,6.300616490251599,-13.016549318734207,-0.1384387794103361,2.1999969482421875,72.15196963697645,44.0259180427775,6.4390552696619405,9,2.0749893188476562,6.524993896484375,-1.2500076293945312,-3.0000076293945312,-15.150009155273438,1,-0.004289390756760825,1.0990034989333994,174.75,1.1269821278492143,176.35000610351562,-1.2142876605577082,170.14999389648438,-0.004289390756760825
5833,2022-09-07,174.3000030517578,175.6999969482422,173.14999389648438,173.64999389648438,181305.0,-0.003145570675200271,-2.0908956397096223,100.0,28.68854591390054,24.85505895459439,1.6966844606952236,8.05849231224289,-0.9599258719796921,4.678572547406759,13.230028984458572,2.5500030517578125,-7.010809263737883,-6.337496948242176,-18.910434244222955,6.235440347738603,-12.623965596232551,-0.05102830025180083,1.9499969482421875,65.18991375896935,36.0272555310069,6.286468647990385,9,2.4749908447265625,7.0749969482421875,-0.7000045776367188,-2.4500045776367188,-12.5,2,-0.00803218089937563,1.3928719346049045,174.85000610351562,1.0990034989333994,174.75,1.1269821278492143,176.35000610351562,-0.00803218089937563
5834,2022-09-08,175.5500030517578,176.60000610351562,172.10000610351562,175.8000030517578,210136.0,0.007171543190557683,3.86484881476716,-0.38460996737012604,32.62645120178429,25.3022063896866,-0.7096355220359669,5.985167697464931,-1.8654107141004772,3.1496257181341605,11.997636045059132,4.5,-7.046427114174833,-4.369997406005865,-16.340723043202615,7.600728231190885,-10.355360224604226,1.6153654125924959,-6.4000091552734375,77.77777777777779,45.221894421442556,5.985362818598371,9,-1.9500045776367188,5.8249969482421875,-0.4375038146972656,-3.7000045776367188,-14.100006103515625,3,-0.026203395178292288,-2.0908956397096223,174.3000030517578,1.3928719346049045,174.85000610351562,1.0990034989333994,174.75,-0.026203395178292288
5835,2022-09-09,179.39999389648438,180.10000610351562,175.64999389648438,175.64999389648438,258781.0,0.021931021234966597,-1.37333984375,-15.0,47.51284563876436,27.71750231213804,-4.920278832376198,1.5324842486361945,-5.264241647233064,-0.9102583553702175,10.805569355569734,4.5500030517578125,-7.199849646072238,-0.08750610351563637,-11.43001232486165,11.255000117830377,-5.758759214188643,5.5837470071573705,-10.100999755859362,92.85702051995086,54.72452685487662,5.671253110673004,9,-4.774993896484375,1.2750015258789062,-2.2374916076660156,-5.699989318847656,-13.599990844726562,4,-0.08584166343601063,3.86484881476716,175.5500030517578,-2.0908956397096223,174.3000030517578,1.3928719346049045,174.85000610351562,-0.08584166343601063
5836,2022-09-12,182.8000030517578,182.8999938964844,179.3000030517578,179.8000030517578,277657.0,0.01895211410784814,1.2500071525982783,0.8,53.40556449193723,31.672438151873518,-7.8439981447843365,-2.474838804647163,-8.02082189692112,-4.437055322346339,9.769485732866903,3.599990844726591,-7.461329936421322,3.6175025939941463,-6.961685174672056,14.196690362660348,-1.6720912903389546,8.907096478327247,-13.068968432617169,99.07415779866263,55.868122727239836,5.289593884333107,9,-6.7750091552734375,-2.2000045776367188,-5.637500762939453,-9.099998474121094,-17.550003051757812,0,-0.10831511335452038,-1.37333984375,179.39999389648438,3.86484881476716,175.5500030517578,-2.0908956397096223,174.3000030517578,-0.10831511335452038
5837,2022-09-13,178.14999389648438,184.6999969482422,178.14999389648438,183.6000061035156,315959.0,-0.02543768642037081,-1.4036654608983907,-1.816670735677074,43.95449024437461,34.72646576636773,-3.035014474288488,1.454267597746508,-2.706898893286308,0.10015211658600265,8.851755718508727,6.5500030517578125,-7.305492656030111,-0.5275062561035213,-10.210505807116846,9.155493294909803,-5.3690060316101835,4.313993519403141,-7.628821720703115,48.0158110233932,4.559512063675797,4.8414997755066596,9,-1.2249984741210938,2.4500045776367188,-0.9874916076660156,-4.449989318847656,-15.25,1,-0.09879310383223028,1.2500071525982783,182.8000030517578,-1.37333984375,179.39999389648438,3.86484881476716,175.5500030517578,-0.09879310383223028
5838,2022-09-14,178.3000030517578,178.6999969482422,176.0500030517578,176.39999389648438,289995.0,0.0008420385091936211,-1.0384640214093301,-0.34862475222022066,44.1134940272225,37.86800141321227,-2.6308140380482996,0.6981707246062001,-2.2968433169672267,-0.1812937679870288,8.175848937281922,2.649993896484375,-6.681735122541255,0.030002593994140625,-8.935098856048995,8.995104044037276,-4.452548131027413,4.512553319015694,-6.644524894179682,49.206360739833826,5.730217158591259,4.482550725021562,9,-0.8000030517578125,2.2999954223632812,-1.1375007629394531,-4.599998474121094,-11.800003051757812,2,-0.10431859666382803,-1.4036654608983907,178.14999389648438,1.2500071525982783,182.8000030517578,-1.37333984375,179.39999389648438,-0.10431859666382803
5839,2022-09-15,171.1999969482422,178.39999389648438,171.1999969482422,178.0,386705.0,-0.03982056075150264,-1.1176452108741262,-3.5789317292943243,40.60054190522595,39.0335098568792,5.17835799742889,6.883058537460954,5.131082542915351,6.591370320278429,7.584134495385294,7.1999969482421875,-6.092962543323409,-6.265003204345703,-14.691221085970142,2.1612146772787355,-10.478112145157922,-2.051894263533484,13.5,0.0,-45.28230496417899,4.2131089408122175,9,6.3000030517578125,9.400001525878906,9.525005340576172,2.5000076293945312,-6.75,3,-0.054906507383444714,-1.0384640214093301,178.3000030517578,-1.4036654608983907,178.14999389648438,1.2500071525982783,182.8000030517578,-0.054906507383444714
5840,2022-09-16,166.25,169.1999969482422,165.0500030517578,168.8000030517578,625692.0,-0.028913534091584592,1.4776150675260198,0.3750002804923201,39.51717163413403,40.176441290326466,9.549203871421696,10.816380193018574,10.248632110550375,11.181918021706764,7.374670376593123,6.149993896484375,-5.328431109618549,-10.217500305175776,-19.00542734038308,-1.429573269968472,-14.611463822779427,-5.823536787572124,18.179996948242177,6.106856595293303,-41.14424102794958,4.393963517603651,9,8.625,11.925003051757812,15.737503051757812,7.450004577636719,3.100006103515625,4,-0.028872198807565752,-1.1176452108741262,171.1999969482422,-1.0384640214093301,178.3000030517578,-1.4036654608983907,178.14999389648438,-0.028872198807565752
5841,2022-09-19,168.0500030517578,168.4499969482422,163.89999389648438,165.1999969482422,240237.0,0.010827086025610999,1.4931565261740927,-1.117648114793827,41.30703833581249,41.30290482146177,7.486103340035527,8.44104154979891,8.682461838770223,9.105127409753663,8.346068846103941,4.5500030517578125,-4.200720360948452,-7.7774971008300895,-17.071380675459892,1.516386473799713,-12.424438888145005,-3.130555313515174,15.604794140624989,19.95196416532602,-29.395940581770848,4.6469417873149075,9,6.249992370605469,9.549995422363281,13.9375,5.650001525878906,4.9499969482421875,0,-0.013388872116277373,1.4776150675260198,166.25,-1.1176452108741262,171.1999969482422,-1.0384640214093301,178.3000030517578,-0.013388872116277373
5842,2022-09-20,161.8000030517578,168.1999969482422,161.3000030517578,168.1999969482422,389931.0,-0.0371913114341037,1.156250149011754,-2.245607084346122,37.472055458628425,42.27885032643154,13.064119824469714,13.924282079339264,15.15168257111776,14.996075149658111,9.18174468757239,6.899993896484375,-4.003117792253818,-13.087496948242176,-24.00931622646283,-2.1656776700215232,-18.548406587352503,-7.62658730913185,20.66950594287107,2.8735642263703536,-50.13797355162327,5.460909639110324,9,11.199996948242188,14.5,20.587501525878906,11.900001525878906,12.25,1,0.021322601255690854,1.4931565261740927,168.0500030517578,1.4776150675260198,166.25,-1.1176452108741262,171.1999969482422,0.021322601255690854
5843,2022-09-21,163.5500030517578,163.5500030517578,159.75,160.5,321993.0,0.010815821798471736,1.4918027866022963,-0.4765634313234628,42.43121216586004,43.36826821132884,10.760445927569606,11.267364064866456,13.703786669331578,12.949438905259115,10.452866119627794,3.8000030517578125,-3.6065642318352786,-10.39499740600587,-21.828505983943387,1.0385111719316455,-16.11175169497463,-4.678243117037113,17.22594546744139,20.375358152123223,-36.92141438284155,5.716754288968762,9,8.674995422363281,11.974998474121094,18.924999237060547,10.150001525878906,7.399993896484375,2,-0.00397437568416148,1.156250149011754,161.8000030517578,1.4931565261740927,168.0500030517578,1.4776150675260198,166.25,-0.00397437568416148
5844,2022-09-22,157.89999389648438,162.64999389648438,157.89999389648438,160.0,441927.0,-0.034546065728200626,-3.523796375684827,-0.6885259023938765,28.571438698371836,41.26366744017412,15.246881161733626,15.793591426095531,19.688353326761103,18.286106308524722,11.45282853510837,5.6500091552734375,-3.497294570734539,-14.8175064086914,-27.598383984728258,-2.036628832654543,-21.20794519670983,-8.427067620672972,20.77335977079491,0.0,-52.06771624881742,6.39043878801843,9,13.400001525878906,14.925003051757812,24.225006103515625,15.800010681152344,14.150009155273438,3,0.05446489193124093,1.4918027866022963,163.5500030517578,1.156250149011754,161.8000030517578,1.4931565261740927,168.0500030517578,0.05446489193124093
5845,2022-09-23,154.9499969482422,158.1999969482422,152.3000030517578,158.0,470473.0,-0.018682691971325438,2.420289342279267,1.4523781843547003,27.702719189387864,38.40779573989086,16.051949161980872,17.809814485552522,22.776277320064708,20.991842439365854,12.78904076890015,5.899993896484375,-3.3752522603837747,-16.59500350952149,-31.33352999763966,-1.8564770214033217,-23.964266753580574,-9.225740265462406,21.2305535465417,16.40863713924524,-32.86984096241983,7.369263244059078,9,13.550003051757812,14.875007629394531,27.13750457763672,18.75000762939453,11.300003051757812,4,0.06131010123977787,-3.523796375684827,157.89999389648438,1.4918027866022963,163.5500030517578,1.156250149011754,161.8000030517578,0.06131010123977787
5846,2022-09-26,155.10000610351562,156.5500030517578,153.0,153.8000030517578,366935.0,0.0009681133154428867,-1.4482702375628107,-0.42623008229732096,27.78404835023298,36.61107997387512,12.917942688834074,17.00367332401015,22.76072260595032,20.691767870884206,13.387104564727956,3.5500030517578125,-3.548890592663554,-15.474994659423828,-31.856644234494894,0.9066549156472377,-23.665819446959347,-7.2841698718883094,17.73726774924461,17.610088846492687,-27.586378924243235,8.190824787535528,9,10.399993896484375,13.849998474121094,27.374996185302734,18.599998474121094,12.349990844726562,0,0.09187620528196105,2.420289342279267,154.9499969482422,-3.523796375684827,157.89999389648438,1.4918027866022963,163.5500030517578,0.09187620528196105
5847,2022-09-27,155.9499969482422,158.75,155.1999969482422,155.35000610351562,420369.0,0.00548027602371115,-6.8888154213926045,0.4615303355751963,29.497213866359687,34.98704884489037,9.596935991303212,15.436910197398362,21.990135498500877,19.711896329418096,14.12910526692075,3.649993896484375,-4.667733191472536,-13.667503356933594,-31.13796880439719,3.802962090530002,-22.40273608066539,-4.932270633201796,14.012058992377717,32.44439019097222,-9.80073784253807,8.735232723731803,9,9.400001525878906,12.550003051757812,26.237506866455078,17.75000762939453,5.9499969482421875,1,0.10932993514207312,-1.4482702375628107,155.10000610351562,2.420289342279267,154.9499969482422,-3.523796375684827,157.89999389648438,0.10932993514207312
5848,2022-09-28,162.0,162.3000030517578,153.0500030517578,153.39999389648438,604047.0,0.03879450573997589,1.01086689709619,14.333562218661784,36.326948666142535,34.512205151658875,1.1081582260996186,8.981022647852512,16.10598184723011,13.517973032869719,14.444450162132458,9.25,-6.28413295601203,-7.06750030517577,-24.78051384254408,10.645513232192542,-15.924007073859912,1.7890064635083718,5.4893685361791995,93.71986017924301,53.65733628691151,8.85650676868415,9,-1.25,6.5,19.775001525878906,11.700004577636719,-3.600006103515625,2,0.074382734887394,-6.8888154213926045,155.9499969482422,-1.4482702375628107,155.10000610351562,2.420289342279267,154.9499969482422,0.074382734887394
5849,2022-09-29,159.64999389648438,161.75,156.39999389648438,161.75,431961.0,-0.014506210515528584,4.095229099152776,-0.24418658292081405,29.448512039346994,33.39346519668254,1.8411128611877814,11.071714483813793,18.47060984039649,15.696957252453757,14.160701024217412,5.600006103515625,-7.372981360789652,-8.892506408691418,-27.08632644282585,9.301313625443015,-17.989416425758634,0.20440360837579874,5.712863471875835,73.49990844726562,38.458402013040235,9.096910017067215,9,0.725006103515625,8.850006103515625,22.725006103515625,14.050010681152344,0.6500091552734375,3,0.07077985270130749,1.01086689709619,162.0,-6.8888154213926045,155.9499969482422,-1.4482702375628107,155.10000610351562,0.07077985270130749
5850,2022-09-30,165.5,166.10000610351562,159.64999389648438,160.89999389648438,521923.0,0.036642695441057915,1.2241351187814054,-2.1904727304433753,32.871299633698754,32.45616089644768,-4.611407576966144,4.603183103779202,12.70028069137959,9.647535303294376,14.547710591118236,6.45001220703125,-8.481196555058318,-2.5,-20.357536784269513,15.357536784269513,-11.42876839213477,6.428768392134771,-13.199996948242188,95.41980287051469,65.64924080266002,8.928768392134762,9,-5.25,3.0,16.875,8.200004577636719,-4.6999969482421875,4,0.03957705771454867,4.095229099152776,159.64999389648438,1.01086689709619,162.0,-6.8888154213926045,155.9499969482422,0.03957705771454867
5851,2022-10-03,164.85000610351562,165.1999969482422,159.25,163.14999389648438,428428.0,-0.003927455567881433,3.9583433999211626,0.369567380732819,35.698947242689414,32.25914887245446,-4.987564644695254,4.715217557966582,13.465950718507145,10.081132206907625,14.969769086079365,6.25,-8.993372272734263,-2.654994201660145,-20.271939767597388,14.961951364277098,-11.46346698462878,6.153478581308491,-12.274002990722664,90.42145817865055,60.3580344199486,8.808472782968627,10,-5.650001525878906,3.649993896484375,17.599994659423828,8.849998474121094,1.54998779296875,0,0.008492531663027547,1.2241351187814054,165.5,4.095229099152776,159.64999389648438,1.01086689709619,162.0,0.008492531663027547
5852,2022-10-04,174.10000610351562,174.10000610351562,166.64999389648438,166.85000610351562,541800.0,0.056111614543657096,1.05517578125,4.264675259397551,46.223025778287145,32.68046149605747,-13.755905328777402,-4.842108944450217,4.451169123255056,0.624013517473827,15.435428835877207,9.25,-8.884398396123117,6.632505798339849,-10.921690154705999,24.186701751385698,-2.144592178183075,15.409603774862774,-21.25352293090822,100.0,69.36899348531561,8.77709797652292,10,-10.900001525878906,-5.600006103515625,7.187496185302734,-0.40000152587890625,-8.600006103515625,1,-0.038196490075477096,3.9583433999211626,164.85000610351562,1.2241351187814054,165.5,4.095229099152776,159.64999389648438,-0.038196490075477096
5853,2022-10-05,172.89999389648438,175.75,171.8000030517578,172.75,296960.0,-0.006892660338666201,-2.85367850656504,0.020688813308189655,51.71025755409421,35.25144136891551,-12.393419680594945,-3.9551418829229306,5.932109549789857,1.6988392554156917,16.01195458290548,3.9499969482421875,-9.025066717743641,5.502494049072254,-11.9478410130464,22.95282911119091,-3.222673481987073,14.227661580131581,-19.203369806640637,85.27129093257588,48.668590716237475,8.725167531059332,10,-8.874992370605469,-4.399993896484375,7.500007629394531,0.8000106811523438,2.20001220703125,2,-0.06362059218223992,1.05517578125,174.10000610351562,3.9583433999211626,164.85000610351562,1.2241351187814054,165.5,-0.06362059218223992
5854,2022-10-06,170.9499969482422,173.6999969482422,168.89999389648438,173.39999389648438,444053.0,-0.011278178236429848,2.147539835405358,-16.333977619532046,55.03211368738714,38.288040757582095,-9.384486458107602,-2.4953748079878437,8.052677939524585,3.567722862737014,16.240411567413634,4.8000030517578125,-8.479181512046523,3.7824974060058594,-13.333462181177282,20.898456993189,-4.775482387585697,12.340477199597416,-15.930170303789083,70.90907241358902,29.191042364013285,8.557979793591567,10,-6.5749969482421875,-2.4499969482421875,9.350006103515625,2.7500076293945312,10.949996948242216,3,-0.0734132978987857,-2.85367850656504,172.89999389648438,1.05517578125,174.10000610351562,3.9583433999211626,164.85000610351562,-0.0734132978987857
5855,2022-10-07,164.0,169.75,163.0500030517578,169.0,500631.0,-0.04065514520217517,1.0615375225360577,2.040818868606092,46.094502041322016,40.32253561214754,-1.1351131769742722,3.4169254890285856,14.623717731877292,10.357048038718517,17.309269399311493,7.899993896484375,-8.500034790709833,-2.3974998474121207,-18.55516050029837,13.76016080547413,-10.476330173855246,5.681330479031004,-7.736362954214087,28.78787878787879,-15.035546629911991,8.078830326443118,10,0.40000152587890625,4.5,15.0,9.700004577636719,17.25,4,-0.022560957001476756,2.147539835405358,170.9499969482422,-2.85367850656504,172.89999389648438,1.05517578125,174.10000610351562,-0.022560957001476756
5856,2022-10-10,163.0,165.35000610351562,161.6999969482422,162.10000610351562,373120.0,-0.0060975609756097615,-3.2940975837432234,-0.179998779296875,51.2875497834137,42.74368404737576,1.2330129516855948,3.011925054291339,15.223715710462102,11.137036910328447,17.969863748301517,3.6500091552734375,-7.355149823754147,-2.4074996948242244,-16.645930841605917,11.830931451957468,-9.52671526821507,4.711715878566622,-5.567181176961242,9.252688750093672,-38.10856164915765,7.119215573390841,10,1.4000015258789062,5.5,16.14999771118164,10.700004577636719,18.850006103515597,0,-0.013496913792896859,1.0615375225360577,164.0,2.147539835405358,170.9499969482422,-2.85367850656504,172.89999389648438,-0.013496913792896859
5857,2022-10-11,160.5500030517578,161.85000610351562,158.4499969482422,161.5,436190.0,-0.015030656124185193,3.121200351412586,-1.055559323183344,46.82875387034357,43.91055129228699,4.921711525380772,4.296028416062995,17.233770294652686,13.38806541797183,18.49387417539826,4.5500030517578125,-5.873108215806383,-3.977497100830078,-17.025727539428516,9.07073333776836,-10.501612320129311,2.546618118469155,15.199996948242188,12.138761462832507,-37.040008566167344,6.524115219299224,10,5.524993896484375,7.9499969482421875,18.599994659423828,13.150001525878906,18.550003051757812,1,0.03643718924652184,-3.2940975837432234,163.0,1.0615375225360577,164.0,2.147539835405358,170.9499969482422,0.03643718924652184
5858,2022-10-12,159.6999969482422,161.60000610351562,157.85000610351562,160.0,411336.0,-0.0052943387565156375,1.1428478007821186,0.31579370050916333,52.11764988882629,46.42934438667358,6.047065643762124,3.8800537484810036,17.495934546020635,14.019366602251182,19.529363864406946,3.75,-4.3161648005406335,-3.897502899169922,-15.368679117729585,7.573673319389741,-9.633091008449753,1.8380852101099094,15.704002990722643,11.671873270148112,-41.921335048481986,5.735588109279832,10,7.100006103515625,8.800003051757812,19.450000762939453,14.000007629394531,18.949996948242188,2,0.03631811623413839,3.121200351412586,160.5500030517578,-3.2940975837432234,163.0,1.0615375225360577,164.0,0.03631811623413839
5859,2022-10-13,161.8000030517578,161.8000030517578,153.0,159.35000610351562,561174.0,0.013149694074172213,6.1836849087274155,-8.166573419459844,58.223291822612744,49.24623240766402,4.787575650063758,1.0959034595365438,14.783295406689575,11.680308948252389,20.72968247552589,8.800003051757812,-2.7448976585997116,-1.3274971008300724,-12.243998241922526,9.589004040262381,-6.785747671376299,4.130753469716154,12.901837133789058,52.537331652285445,-5.521556874825869,5.458250570546221,10,2.5749969482421875,6.6999969482421875,17.274993896484375,11.900001525878906,16.25,3,0.08220026452968177,1.1428478007821186,159.6999969482422,3.121200351412586,160.5500030517578,-3.2940975837432234,163.0,0.08220026452968177
5860,2022-10-14,161.4499969482422,165.8000030517578,160.75,163.5500030517578,527445.0,-0.0021632020822871523,-1.8857160295758928,-0.8571464160485293,57.58660406616441,51.678194276939024,5.03182319798853,1.1255762232319455,14.578117031815793,11.750875249687454,20.762330802514935,5.0500030517578125,-1.8496635053711543,-1.4375030517578011,-12.275734571561884,9.400728468046282,-6.8566188116598425,3.9816127081442403,11.949732826171868,66.01558541880001,2.7228702090598205,5.419115759902034,10,2.9250030517578125,7.0500030517578125,16.03750228881836,12.250007629394531,16.350006103515625,4,0.12666458553602888,6.1836849087274155,161.8000030517578,1.1428478007821186,159.6999969482422,3.121200351412586,160.5500030517578,0.12666458553602888
5861,2022-10-17,165.8000030517578,166.9499969482422,161.0500030517578,162.8000030517578,369875.0,0.02694336442081302,1.226417919041861,-1.4285672765320507,60.8599759089655,53.30452206923662,0.9283741197066036,-3.5854657507618413,9.712027199625084,7.14708111396601,20.562342482446823,5.899993896484375,-0.21137437248739843,3.025003051757807,-7.632809580862983,13.682815684378596,-2.303903264552588,8.353909368068202,6.375742936191386,91.75631435081222,23.546883533013087,5.3289063163103965,10,-1.4250030517578125,2.6999969482421875,11.849994659423828,7.900001525878906,13.199996948242188,0,0.09318453958905626,-1.8857160295758928,161.4499969482422,6.1836849087274155,161.8000030517578,1.1428478007821186,159.6999969482422,0.09318453958905626
5862,2022-10-18,165.25,169.8000030517578,164.64999389648438,168.5,520708.0,-0.0033172680436327484,-1.3146045069881633,-1.0833333333333333,54.077787971567,53.56758100451137,0.1016769880764059,-2.9131014963579958,9.772436300932895,7.531727466382108,19.821044637621892,5.1500091552734375,0.9012602211228113,2.3025001525878963,-8.400450646002952,13.005450951178744,-3.0489752467075277,7.65397555188332,5.775201228672245,72.91665342119245,7.60637002233949,5.3514753992954205,10,-1.9000015258789062,3.25,13.062496185302734,8.450004577636719,14.100006103515625,1,0.10045389472626676,1.226417919041861,165.8000030517578,-1.8857160295758928,161.4499969482422,6.1836849087274155,161.8000030517578,0.10045389472626676
5863,2022-10-19,162.89999389648438,166.14999389648438,162.3000030517578,165.1999969482422,410765.0,-0.014220914393437978,-1.2000043596730245,0.7076932466947116,54.077787971567,53.4615448138647,0.9878968171748284,-0.6474862553777427,11.495509058920419,9.771288322759148,18.951771213129287,3.8499908447265625,1.8009857612596534,-0.015005493164068184,-10.714199866623346,10.68418888029521,-5.364602679893693,5.334591693565557,7.0436952584675225,58.9285243936222,-5.12499593610643,5.349597186729638,10,-1.4999923706054688,2.600006103515625,15.862503051757812,10.800010681152344,16.75,2,0.09944759247397905,-1.3146045069881633,165.25,1.226417919041861,165.8000030517578,-1.8857160295758928,161.4499969482422,0.09944759247397905
5864,2022-10-20,166.5,167.1999969482422,161.60000610351562,162.1999969482422,419805.0,0.022099485809700337,-1.0363659567148569,-1.8695640636091633,51.32978593887725,54.04324302470417,-3.6986794782294794,-3.7631029111223597,7.303923965600291,6.037538317188478,17.730184879088313,5.5999908447265625,1.5161997873146333,3.1550003051757756,-7.385643390096817,13.695644000448368,-2.1153215424605207,8.425322152812072,3.3000030517578125,63.53589017722108,3.307477959656566,5.27032184763629,10,-5.099998474121094,-1.1500015258789062,12.549999237060547,7.200004577636719,13.399993896484375,3,0.07297293631522139,-1.2000043596730245,162.89999389648438,-1.3146045069881633,165.25,1.226417919041861,165.8000030517578,0.07297293631522139
5865,2022-10-21,164.4499969482422,166.0500030517578,162.5,165.10000610351562,464077.0,-0.012312330641188085,1.7843127868499316,-0.15116481254768369,49.48716835158713,53.8432006433901,-1.7635921189378507,-1.0170357291478354,8.78596959462152,7.9221568810689575,15.787385605618493,4.0,0.8301192638356554,0.6299972534179688,-9.146257577771792,10.406252084607729,-4.258130162176911,5.518124669012849,4.342005920410145,38.85707310267857,-16.827061812427566,4.888127415594877,10,-3.0499954223632812,-0.42499542236328125,14.60000228881836,10.850006103515625,13.600006103515625,4,0.08269994743627751,-1.0363659567148569,166.5,-1.2000043596730245,162.89999389648438,-1.3146045069881633,165.25,0.08269994743627751
5866,2022-10-24,169.35000610351562,169.9499969482422,165.85000610351562,166.14999389648438,475581.0,0.029796346890876624,-1.1578968502545817,-4.923026362121177,43.14575401197626,53.43397843690484,-6.3342402456438265,-5.053846079495912,3.3358295616104954,2.84685304533852,13.525055965430624,5.5,0.14728719106824428,4.817506408691401,-4.340424415272537,13.975437232655338,0.23854099670944606,9.396471820673355,-16.350006103515625,92.81447302297958,40.970617046251796,4.578965411981968,10,-7.875007629394531,-5.325004577636719,7.174995422363281,6.474998474121094,3.399993896484375,0,0.04989664389546644,1.7843127868499316,164.4499969482422,-1.0363659567148569,166.5,-1.2000043596730245,162.89999389648438,0.04989664389546644
5867,2022-10-25,173.0,173.8000030517578,168.85000610351562,170.60000610351562,585929.0,0.021552959934665106,1.4749984741210938,0.7499952316466078,50.13477898221098,53.21365944728092,-8.976449868952898,-7.758800883010821,-0.8122700196546191,-0.9270563239296621,11.885807646021767,4.9499969482421875,0.600242934542905,7.615000152587896,-1.3513185599252893,16.581318865101082,3.1318407963313177,12.098159508844475,-19.661000061035168,93.44259629611564,43.934016376216945,4.48315935625659,10,-9.599998474121094,-8.974998474121094,2.9499969482421875,2.8250045776367188,-2.0,1,0.034682080924855585,-1.1578968502545817,169.35000610351562,1.7843127868499316,164.4499969482422,-1.0363659567148569,166.5,0.034682080924855585
5868,2022-10-26,174.0500030517578,175.39999389648438,171.85000610351562,171.89999389648438,615867.0,0.0060693818020682855,-2.155566104913363,0.8958394262680722,54.281771332562805,52.77571272616426,-8.690766455403832,-8.284512053665054,-2.3004191328220145,-2.0681846360383815,11.041217305469042,3.54998779296875,0.8672386575885866,8.062503051757801,-1.542753911792488,17.66776001530809,3.2598745699826566,12.865131533532946,-19.89256298828127,90.21744899358247,41.622421921234164,4.8026284817751455,10,-5.975006103515625,-10.025001525878906,0.5999984741210938,1.7750015258789062,4.5500030517578125,2,0.03045103682176742,1.4749984741210938,173.0,-1.1578968502545817,169.35000610351562,1.7843127868499316,164.4499969482422,0.03045103682176742
5869,2022-10-27,170.9499969482422,172.75,164.60000610351562,170.3000030517578,896669.0,-0.017811008613391244,2.8352912454044117,0.3023214551854822,60.74186368239506,53.12629712796766,-4.644788575084448,-4.526613726799866,0.2889825151739558,0.9544774048333693,9.950597947426559,9.449996948242188,1.5586706086716902,4.397496795654291,-4.964435699924479,13.759429291233062,-0.2834694521350798,9.078463043443662,-15.518003654785161,65.50388330451116,13.808396200573995,4.680966247789385,10,-2.7249984741210938,-6.924995422363281,2.9250030517578125,4.875007629394531,6.6999969482421875,3,0.050892056762517734,-2.155566104913363,174.0500030517578,1.4749984741210938,173.0,-1.1578968502545817,169.35000610351562,0.050892056762517734
5870,2022-10-28,172.0500030517578,172.5,168.75,169.39999389648438,536065.0,0.006434665827158126,1.1126742401774317,4.076975444856566,63.94450983167399,53.46902311937972,-4.5628963945811165,-5.386941078067537,-1.2839115246239885,-0.11187845631275195,9.716162486681165,3.75,2.1179724352864753,5.170002746582043,-4.490411430026654,14.83041692319074,0.3397956582776942,10.000209834886391,-15.41992972211915,68.98153119295608,11.425023529979029,4.830207088304351,10,-3.5500030517578125,-8.025001525878906,0.012493133544921875,3.6999969482421875,1.3499908447265625,4,0.04562621741055728,2.8352912454044117,170.9499969482422,-2.155566104913363,174.0500030517578,1.4749984741210938,173.0,0.04562621741055728
5871,2022-10-31,166.25,172.5,166.25,172.5,624382.0,-0.03371114762499017,1.0,-2.3584824179051194,57.96087534145742,53.90047727158977,1.4613255052918248,0.5516048014823696,4.138529706538577,5.696373301284609,9.535997274891269,6.25,2.1230873241004247,-0.6999999999999886,-10.318678479997487,8.91867847999751,-5.509339239998752,4.109339239998775,-8.4937314363506,15.277738531876778,-46.039994578347304,4.809339239998756,10,2.25,-1.875,2.9125022888183594,6.700004577636719,3.6999969482421875,0,0.07097746196546062,1.1126742401774317,172.0500030517578,2.8352912454044117,170.9499969482422,-2.155566104913363,174.0500030517578,0.07097746196546062
5872,2022-11-01,167.4499969482422,171.5500030517578,166.5500030517578,167.39999389648438,467638.0,0.007218026756343976,-4.714335539337501,-0.00800048828125,60.71920916116886,54.63841295932331,0.6774583844726294,-1.2354823467926508,2.5751899805173935,4.569168557942419,9.669446284288655,5.3000030517578125,2.253148760244585,0.8324974060058707,-8.186563265846416,9.851558077858158,-3.677032929920273,5.342027741932014,-8.63510486462269,26.38883394462749,-39.50647490876361,4.5095303359261445,11,1.0500030517578125,-3.0749969482421875,-0.22499465942382812,5.500007629394531,2.1500091552734375,1,0.03165125797760404,1.0,166.25,1.1126742401774317,172.0500030517578,2.8352912454044117,170.9499969482422,0.03165125797760404
5873,2022-11-02,161.89999389648438,168.6999969482422,161.75,167.5,648382.0,-0.033144240984807505,-1.355933606095246,-111.99328654256942,50.12625090117289,54.50468684402283,6.784116326022939,3.6345181410172245,7.631839528707587,10.10214982306644,9.806820835693852,6.9499969482421875,1.7186615666208809,-4.167505645751959,-12.910822339916535,4.575811048412618,-8.539163992834233,0.20415270133031527,-2.089995704092985,1.3635808771306819,-63.48588360994379,4.371658347082286,11,6.6750030517578125,2.475006103515625,5.025005340576172,11.050010681152344,6.45001220703125,2,0.05620757533402987,-4.714335539337501,167.4499969482422,1.0,166.25,1.1126742401774317,172.0500030517578,0.05620757533402987
5874,2022-11-03,158.39999389648438,160.25,157.3000030517578,159.39999389648438,470145.0,-0.02161828370566732,1.185173045188417,0.1785712339442292,46.432748788489135,54.165306892567486,10.073651341776781,6.478238292254957,10.586031844404062,13.618891106837737,10.660893752382794,4.5999908447265625,1.5316007271842693,-7.040005493164074,-16.103445881503887,2.0234348951757397,-11.57172568733398,-2.508285298994167,17.0,7.236783326155678,-55.091347615152024,4.531720194169911,11,7.950004577636719,5.975006103515625,6.225006103515625,14.550010681152344,13.550003051757812,3,0.12752533450368753,-1.355933606095246,161.89999389648438,-4.714335539337501,167.4499969482422,1.0,166.25,0.12752533450368753
5875,2022-11-04,160.3000030517578,162.10000610351562,157.75,158.5,578486.0,0.01199500775558815,-1.6363648974194174,-1.8000030517578125,43.17618692789076,54.168688327669095,8.407161171669486,4.5184872082174365,8.281603583963545,11.706923784896588,11.228625907043854,4.350006103515625,1.5683783959343032,-4.954996490478521,-14.28919772980538,4.379204748848338,-9.622097110141937,-0.28789587081510604,14.737991027832038,19.736846067899616,-37.26318682785201,4.667100619663425,11,6.049995422363281,4.0749969482421875,4.1374969482421875,12.650001525878906,11.599990844726562,4,0.10823450102570864,1.185173045188417,158.39999389648438,-1.355933606095246,161.89999389648438,-4.714335539337501,167.4499969482422,0.10823450102570864
5876,2022-11-07,160.8000030517578,161.35000610351562,158.10000610351562,159.0,422216.0,0.0031191515313855334,1.2413722343532136,1.0,44.47205976737671,53.539497303798626,7.338523405413127,4.053018578823895,7.500383972135182,11.199348504494935,11.63277837558969,3.25,1.4895827836490412,-4.344996643066395,-13.841530161902227,5.1515368757694375,-9.093263402484297,0.4032701163515071,13.8832312072754,24.561403508771928,-29.168446841081288,4.748266759417911,11,5.549995422363281,3.5749969482421875,3.5749969482421875,12.150001525878906,13.899993896484375,0,0.07835815053231632,-1.6363648974194174,160.3000030517578,1.185173045188417,158.39999389648438,-1.355933606095246,161.89999389648438,0.07835815053231632
5877,2022-11-08,166.39999389648438,166.39999389648438,159.5500030517578,160.39999389648438,422063.0,0.03482581305004118,1.2833302815755208,3.3333276819395583,54.02298568340735,53.510743342781346,0.7865843987111703,-1.1449357793783008,1.6591048098399597,5.575569294864067,11.281320448709515,6.8499908447265625,1.7964758543229493,0.9624946594238395,-8.295498800631236,10.220488119478915,-3.6665020706037126,5.591491389451392,7.935575738403344,79.824523831832,25.647162074750398,4.628996730027538,11,-1.3749923706054688,-2.024993896484375,-2.5499916076660156,6.550010681152344,5.95001220703125,1,0.021334153737807338,1.2413722343532136,160.8000030517578,-1.6363648974194174,160.3000030517578,1.185173045188417,158.39999389648438,0.021334153737807338
5878,2022-11-09,165.5,166.64999389648438,163.6999969482422,165.3000030517578,327096.0,-0.005408617364759394,1.3600119629636411,0.03333282470703125,48.77451035390651,52.181037417393725,0.3869034222643961,0.22330820849578004,2.370077369706877,6.391213287298285,10.81405867361346,2.9499969482421875,1.9956362203594153,-0.22749938964844318,-9.083393363561584,8.628394584264697,-4.655446376605028,4.200447597308141,8.49485830322513,87.70058799434037,33.27330606543158,4.427946986956574,11,-0.5999984741210938,-1.125,0.3500022888183594,7.450004577636719,-0.350006103515625,2,0.02477345077652937,1.2833302815755208,166.39999389648438,1.2413722343532136,160.8000030517578,-1.6363648974194174,160.3000030517578,0.02477345077652937
5879,2022-11-10,175.10000610351562,175.6999969482422,164.0,165.0,601864.0,0.05800607917532097,1.0707981570603708,50.500801098649575,61.0134482418001,51.85536390740775,-9.56877542255799,-8.779327001912208,-7.219416099351861,-3.232587134119939,9.75982962094056,11.699996948242188,1.8348870604030765,8.707506561279303,-0.874293362206771,18.289306484765376,3.9166065995362658,13.49840652302234,-17.800003051757812,96.65743205162318,38.59749859820854,4.790899961743033,11,-8.600006103515625,-10.750007629394531,-8.837505340576172,-2.1500015258789062,-15.650009155273438,3,-0.03854939899893284,1.3600119629636411,165.5,1.2833302815755208,166.39999389648438,1.2413722343532136,160.8000030517578,-0.03854939899893284
5880,2022-11-11,181.8999938964844,183.1000061035156,176.0,177.0,751474.0,0.03883488038800387,-1.0579746040451223,0.4851476173641921,62.487550042755004,52.35832776310748,-16.566779427620787,-14.72358452742489,-14.129533562194439,-10.077744426194613,9.69446664318005,7.999999999999972,1.5475339985711116,14.48499450683596,2.957036209298309,26.01295280437361,8.72101535806712,20.2489736556048,-24.2319909667969,95.19995117187521,39.820414286371246,5.763979148768832,11,-11.699989318847685,-13.849990844726591,-15.462493896484403,-8.949989318847685,-24.399993896484403,4,-0.05470036988513893,1.0707981570603708,175.10000610351562,1.3600119629636411,165.5,1.2833302815755208,166.39999389648438,-0.05470036988513893
5881,2022-11-14,181.25,182.8999938964844,179.9499969482422,182.0,363459.0,-0.003573358539276872,1.313734172670451,-0.15306141514545604,58.73015873015872,52.137322159661906,-15.159452661832603,-13.551563987770123,-13.547912086149523,-9.5194711279496,9.827152053883337,2.949996948242216,1.2226236617025563,13.062500762939464,0.01917566739419385,26.105825858484735,6.540838215166815,19.584163310712114,-22.56471694335937,92.14434877375733,39.861925299879985,6.52166254777264,11,-11.049995422363281,-13.199996948242188,-14.799999237060547,-8.299995422363281,-25.149993896484375,0,-0.05158624057112071,-1.0579746040451223,181.8999938964844,1.0707981570603708,175.10000610351562,1.3600119629636411,165.5,-0.05158624057112071
5882,2022-11-15,181.8500061035156,183.1499938964844,180.3000030517578,181.8000030517578,439501.0,0.003310378502155098,1.1509538259562484,-0.06667073567704544,58.33333605035397,53.04922050957091,-15.0887497444146,-13.538289584330101,-14.21395216683058,-10.10804690343312,10.464916526790038,2.849990844726591,0.6856420356464525,12.832506561279274,-1.475141355535186,27.140154478093734,5.678682602872044,19.986330519686504,-22.188134124999976,93.31625708513907,43.939071729324795,7.153823958407235,11,-11.625007629394503,-13.775009155273409,-15.400005340576143,-8.900001525878878,-24.350006103515597,1,-0.039318168354656846,1.313734172670451,181.25,-1.0579746040451223,181.8999938964844,1.0707981570603708,175.10000610351562,-0.039318168354656846
5883,2022-11-16,179.10000610351562,182.6499938964844,178.60000610351562,181.6000061035156,529961.0,-0.015122353080563422,-1.314278738839302,-49.9969484284685,58.77288448948096,54.42034669857001,-10.775508029571228,-10.026458699239129,-11.545571906836159,-7.271478949307209,10.68874673560505,4.049987792968778,0.7323270384196405,9.272505950927723,-5.406356695295585,23.95136859715103,1.9330746278160689,16.611937274039377,-18.028846809921873,78.85123193844838,30.212156010700568,7.339431323111654,11,-8.650009155273438,-11.025009155273438,-11.812507629394531,-6.150001525878906,-22.350006103515625,2,-0.03768844092667789,1.1509538259562484,181.8500061035156,1.313734172670451,181.25,-1.0579746040451223,181.8999938964844,-0.03768844092667789
5884,2022-11-17,178.64999389648438,180.8999938964844,177.4499969482422,180.1999969482422,282511.0,-0.002512630886071343,1.3389834015237856,0.620001220703132,57.2052296997317,55.97912922877456,-7.9913292548155255,-9.085338232217225,-11.224388844575657,-6.6480190080752095,11.035470329310657,3.449996948242216,0.5817316609252998,8.21499404907226,-6.8837044783063845,23.313692576450904,0.6656447853829377,15.764343312761582,-16.254104526717185,37.06288333738797,-8.631103803296583,7.549349263689326,11,-8.024993896484375,-10.574996948242188,-10.999992370605469,-5.699989318847656,-23.04998779296875,3,-0.07556675321143502,-1.314278738839302,179.10000610351562,1.1509538259562484,181.8500061035156,1.313734172670451,181.25,-0.07556675321143502
5885,2022-11-18,178.0500030517578,179.60000610351562,176.60000610351562,178.85000610351562,325913.0,-0.003358471117968387,1.6086921908274896,0.5161299849381282,64.53202673971845,58.20801444792364,-5.1503288427590235,-7.814902062283437,-10.886970969627043,-5.849164366885105,11.346415034589324,3.0,1.368566933442537,6.935002899169916,-8.253502571789653,22.123508370129485,-0.6592498363098684,14.5292556346497,-14.408867410387586,22.137399245212595,-26.272006208772144,7.594252735479786,11,-6.700004577636719,-7.825004577636719,-11.612503051757812,-5.099998474121094,-21.75,4,-0.10446507039996367,1.3389834015237856,178.64999389648438,-1.314278738839302,179.10000610351562,1.1509538259562484,181.8500061035156,-0.10446507039996367
5886,2022-11-21,177.8000030517578,178.89999389648438,175.5,176.5,283172.0,-0.0014040999478518446,-1.0606004559137001,-1.624997615823304,63.051712101818666,59.21120627219156,-2.4979710849637797,-7.27224256196763,-11.017471873963842,-5.328681640600109,12.217413261990052,3.399993896484375,2.736329434953319,6.262503051757818,-9.187141842433363,21.712147945949,-1.4623193953377722,13.987325498853409,-12.98833591508074,30.06542335693616,-20.256601077915352,7.724822447095587,11,-4.375007629394531,-7.575004577636719,-11.362503051757812,-4.849998474121094,-22.25,0,-0.11417324355078018,1.6086921908274896,178.0500030517578,1.3389834015237856,178.64999389648438,-1.314278738839302,179.10000610351562,-0.11417324355078018
5887,2022-11-22,179.0,179.60000610351562,175.3000030517578,177.0,291695.0,0.006749139075621136,1.6874916553815635,1.5384579269223095,74.2209801938256,62.038591809960344,-1.9251474303060263,-8.432000065950206,-12.441964133283705,-6.218134216028574,12.565092923198968,4.3000030517578125,4.3028067095666245,7.162499999999994,-8.635799408439908,22.960799408439897,-0.7366497042199569,15.061649704219946,-13.08803325773448,50.34015723838391,-5.919707206000091,7.8991497042199486,11,-5.4250030517578125,-8.775001525878906,-12.5625,-6.75,-21.0,1,-0.1279329267960021,-1.0606004559137001,177.8000030517578,1.6086921908274896,178.0500030517578,1.3389834015237856,178.64999389648438,-0.1279329267960021
5888,2022-11-23,179.35000610351562,179.6999969482422,177.14999389648438,179.6999969482422,264728.0,0.0019553413604225245,13.571827178794088,-0.17499542236328125,82.58167369251375,64.43506130448408,-0.11613687243777804,-8.81661712311913,-13.021863036683214,-6.311486615690285,12.698380251516351,2.5500030517578125,5.944263129685567,7.247505950927746,-8.88140128864336,23.37641319049885,-0.8169476688578072,15.311959570713299,-12.403757731996961,72.32160130353832,9.453313649792136,8.06445361978555,11,-0.12500762939453125,-9.125007629394531,-13.425006866455078,-7.1750030517578125,-23.400009155273438,2,-0.121828856202572,1.6874916553815635,179.0,-1.0606004559137001,177.8000030517578,1.6086921908274896,178.0500030517578,-0.121828856202572
5889,2022-11-24,179.64999389648438,181.3999938964844,179.0500030517578,179.35000610351562,144412.0,0.001672638877946886,-4.222237292733439,-0.8571304006626848,81.66940792348922,66.56637884678788,0.3320877465045555,-8.887047624669634,-13.32410820012771,-6.430306434943361,13.508772799150865,2.349990844726591,6.825312866347019,7.112493896484381,-9.351340358991308,23.57632815196007,-1.1194232312534496,15.344411024222211,-11.73152079346778,71.31143235218306,2.863904826224058,8.231917127737843,11,-0.42499542236328125,-9.424995422363281,-16.199993133544922,-7.4749908447265625,-21.04998779296875,3,-0.12747005106874376,13.571827178794088,179.35000610351562,1.6874916553815635,179.0,-1.0606004559137001,177.8000030517578,-0.12747005106874376
5890,2022-11-25,179.89999389648438,180.1999969482422,178.75,179.39999389648438,166721.0,0.0013915948148823798,1.6363434595644333,1.666734486266531,81.51816527751129,69.0983795742715,-0.2586465356094152,-8.979158310256196,-13.41392947979233,-6.550133678573076,14.340004623705271,1.4499969482421875,8.188879437300898,6.969994354248058,-9.816041682316666,23.756030390812782,-1.4230236640343037,15.36301237253042,-11.067629545859717,75.40979915901399,1.3526862947571772,8.393018018282367,11,-0.6749954223632812,-9.674995422363281,-16.524993896484375,-7.7249908447265625,-20.25,4,-0.13507497841801552,-4.222237292733439,179.64999389648438,13.571827178794088,179.35000610351562,1.6874916553815635,179.0,-0.13507497841801552
5891,2022-11-28,178.0500030517578,179.8000030517578,176.9499969482422,179.10000610351562,313295.0,-0.010283440286223966,1.3265384926788861,-2.100006103515625,71.9397762846563,70.61020626697176,1.2177482927903043,-6.534859683981125,-11.479982788115905,-4.558648802388461,14.701443539606673,2.9499969482421875,8.154691901046249,4.530003356933605,-12.096179647125439,21.15618636099265,-3.783088145095917,12.843094858963127,-8.35858092838157,45.08203487514018,-27.078745197678785,8.313091502029527,11,0.9249954223632812,-7.825004577636719,-15.337501525878906,-5.875,-14.75,0,-0.12215669546311347,1.6363434595644333,179.89999389648438,-4.222237292733439,179.64999389648438,13.571827178794088,179.35000610351562,-0.12215669546311347
5892,2022-11-29,172.75,178.9499969482422,172.5,178.9499969482422,283481.0,-0.029766936034351765,1.0806452009854228,5.904741836571578,61.71244634769945,70.93682425121825,5.689476076317959,-0.8616102468578788,-5.954392393364259,0.8798111949270435,14.85179219927587,6.4499969482421875,7.346405929241882,-1.0349998474121094,-17.42103871026103,15.351039015436811,-9.22801927883657,7.158019584012351,-2.251063570237278,2.808990690417808,-64.60245757256604,8.193019431424466,11,4.1999969482421875,-2.5250015258789062,-10.0,-0.9499969482421875,-9.050003051757812,1,-0.09956582893338461,1.3265384926788861,178.0500030517578,1.6363434595644333,179.89999389648438,-4.222237292733439,179.64999389648438,-0.09956582893338461
5893,2022-11-30,171.0,174.3000030517578,171.0,173.5500030517578,964560.0,-0.01013024602026047,-1.5882345901374486,0.41129101724490125,41.125518535154704,69.15018967737637,6.894711619020825,1.6918361349630686,-4.050905442860397,2.788238534542643,14.412132494126345,3.3000030517578125,6.748817455854152,-3.2400001525878963,-18.71662519480506,12.236624889629269,-10.978312673696479,4.498312368520686,12.149993896484403,0.0,-61.08014984811031,7.738312521108588,11,5.1999969482421875,-0.7750015258789062,-7.287498474121094,0.8000030517578125,-5.350006103515625,2,-0.07602339181286555,1.0806452009854228,172.75,1.3265384926788861,178.0500030517578,1.6363434595644333,179.89999389648438,-0.07602339181286555
5894,2022-12-01,178.60000610351562,179.5,174.10000610351562,174.39999389648438,415542.0,0.04444448013751834,-1.2500031789224724,-1.6470616394502056,43.09625808428721,66.76843760455068,-0.7969374258855453,-4.550551492143825,-11.223802743161457,-4.562031707668439,13.442843901178136,8.5,6.265955659173642,3.3500053405761605,-10.303218391746555,17.003229072898876,-3.476606525585197,10.176617206737518,4.3069879150390875,82.60878939712836,24.776952628416524,6.826611866161352,12,-2.4000091552734375,-8.375007629394531,-12.550006866455078,-6.8000030517578125,-11.800003051757812,3,-0.12681975577394777,-1.5882345901374486,171.0,1.0806452009854228,172.75,1.3265384926788861,178.0500030517578,-0.12681975577394777
5895,2022-12-02,177.64999389648438,179.8000030517578,175.4499969482422,178.4499969482422,304092.0,-0.005319217102829343,1.4857069366152666,-0.19047636347783123,42.561974612414325,64.49180010572798,0.10098615142854328,-2.354808005108964,-9.753813130613992,-3.449100076975128,12.792464313743219,4.350006103515625,5.911446894406481,1.5324935913085938,-10.18933838527255,13.254325567889737,-4.328422396981978,7.393409579599165,5.01886024169923,75.56808625374318,21.164591918754354,5.860915988290575,12,-1.4499969482421875,-7.424995422363281,-11.524993896484375,-5.8499908447265625,-14.04998779296875,4,-0.10723325892186109,-1.2500031789224724,178.60000610351562,-1.5882345901374486,171.0,1.0806452009854228,172.75,-0.10723325892186109
5896,2022-12-05,173.39999389648438,176.64999389648438,172.6999969482422,176.64999389648438,255279.0,-0.023923445798013643,1.4307673527644231,4.0624845028514756,34.82942485609627,60.11496062375805,4.09146984133136,3.0435983345663544,-5.027336272038212,0.9367680070055826,11.921024393623265,4.9499969482421875,5.557278118184087,-3.34750595092774,-12.722472827755126,6.027460925899646,-8.034989389341433,1.3399774874859531,9.035483158935563,27.272648456695396,-21.291226956760948,4.687483438413695,12,2.8000030517578125,-3.1749954223632812,-7.137493133544922,-3.3749923706054688,-9.849990844726562,0,-0.07929642724329289,1.4857069366152666,177.64999389648438,-1.2500031789224724,178.60000610351562,-1.5882345901374486,171.0,-0.07929642724329289
5897,2022-12-06,169.9499969482422,172.89999389648438,169.3000030517578,172.0,392280.0,-0.01989617687242684,-1.1492541392425244,0.6307701697716346,33.975467290343985,54.71427102351697,6.842257670679544,7.139220622786354,-1.1585297483230192,4.470419725130199,12.09377575875308,4.0999908447265625,4.801576531038137,-6.975003051757824,-15.632005801573655,1.6819996980580072,-11.30350442666574,-2.6465016768499083,12.25677056606935,6.190418061755952,-36.95016735857702,4.328501374907913,12,5.400001525878906,0.27500152587890625,-3.5124969482421875,-0.12499237060546875,-1.0,1,-0.039129120423047836,1.4307673527644231,173.39999389648438,1.4857069366152666,177.64999389648438,-1.2500031789224724,178.60000610351562,-0.039129120423047836
5898,2022-12-07,169.60000610351562,171.0500030517578,168.9499969482422,170.0,444687.0,-0.002059375410481179,-1.470577675654328,0.19511868342897976,34.094914556089634,49.42821620491702,6.329366719610221,8.234299627799828,-0.5802008271575687,4.910064607994514,12.3408099608083,2.100006103515625,4.093662846144014,-7.529994201660145,-15.183916030646401,0.12392762732611118,-11.356955116153273,-3.703033287167017,12.090490832293767,5.990864420461673,-36.35213492724104,3.8269609144931254,12,4.9749908447265625,0.6249923706054688,-3.162506103515625,-0.6500015258789062,1.29998779296875,2,-0.034787788578688805,-1.1492541392425244,169.9499969482422,1.4307673527644231,173.39999389648438,1.4857069366152666,177.64999389648438,-0.034787788578688805
5899,2022-12-08,168.35000610351562,169.75,167.10000610351562,169.60000610351562,383885.0,-0.007370282753628277,2.4193738924985233,3.125047684443427,33.33333333333333,44.07434598889724,6.490435436052593,9.436491945506532,0.9640792879115168,6.1802899538892575,12.533032454894155,2.649993896484375,2.7771331076493198,-8.442494201660168,-17.01363628244212,0.128647879121786,-12.728065242051144,-4.156923161269191,12.576060833039747,9.842522050156974,-33.608208170088346,4.28557104039097,12,5.099998474121094,1.8749923706054688,-1.8750076293945312,0.149993896484375,4.399993896484375,3,-0.01603808796639461,-1.470577675654328,169.60000610351562,-1.1492541392425244,169.9499969482422,1.4307673527644231,173.39999389648438,-0.01603808796639461
5900,2022-12-09,171.9499969482422,173.10000610351562,168.5500030517578,169.14999389648438,420064.0,0.021383966226368845,-1.275010204354112,-2.24000244140625,40.98611802080463,40.63505062624706,1.837362380975776,5.325914216076001,-2.4823238503136906,2.6200667455752864,11.604835822010251,4.75,1.1886135514447744,-4.34500350952149,-12.822459554395635,4.132452535352655,-8.583731531958563,-0.10627548708441736,7.869985121669998,50.78530936235756,5.408386280405075,4.238728022437075,12,1.5000076293945312,-1.5,-6.587497711181641,-3.4499969482421875,-0.6999969482421875,4,-0.029950532060983637,2.4193738924985233,168.35000610351562,-1.470577675654328,169.60000610351562,-1.1492541392425244,169.9499969482422,-0.029950532060983637
5901,2022-12-12,171.89999389648438,172.4499969482422,168.75,168.89999389648438,372477.0,-0.0002907999572274722,-1.2424306878502598,1.071427403665375,38.65813279149174,38.07346023111286,1.0317431971087103,4.890248079947639,-2.2551930341393245,2.730707739405318,10.626478289715774,3.6999969482421875,-0.4263737146520725,-3.927506256103527,-12.284821629872425,4.429809117665371,-8.10616394298799,0.2511514307809364,6.902390096116079,79.99979654947916,33.79451959921464,4.178657686884454,12,1.5500106811523438,-1.274993896484375,-6.537494659423828,-3.399993896484375,4.4000091552734375,0,-0.04828381668219772,-1.275010204354112,171.9499969482422,2.4193738924985233,168.35000610351562,-1.470577675654328,169.60000610351562,-0.04828381668219772
5902,2022-12-13,174.6999969482422,177.8000030517578,170.9499969482422,173.39999389648438,514984.0,0.016288558180193702,-1.2096804758775654,0.4333343505859375,43.111094433184334,38.29407977533838,-1.634443012003004,1.6096467011888365,-5.14008082075577,0.013030312578820258,9.74446950242479,6.850006103515625,-2.0825211838174766,-0.7700027465820369,-8.64009236313646,7.100086869972387,-4.705047554859249,3.165042061695175,3.166196813231494,71.02797207783411,26.96436878050693,3.9350448082772123,12,-1.2499923706054688,-3.3499984741210938,-9.33749771118164,-6.1999969482421875,-2.6999969482421875,1,-0.06382366394538486,-1.2424306878502598,171.89999389648438,-1.275010204354112,171.9499969482422,2.4193738924985233,168.35000610351562,-0.06382366394538486
5903,2022-12-14,172.35000610351562,174.10000610351562,170.3000030517578,173.39999389648438,464254.0,-0.013451579197352737,2.102027851822326,-0.8076810216322171,39.80448284621692,37.928326971108355,1.036146698349711,3.613270259817284,-2.8653460503216195,2.4596615902212307,9.078110568501188,4.399993896484375,-3.290402016031635,-2.7824935913085938,-10.575692565616862,5.010705382999674,-6.679093078462728,1.1141058958455403,5.4499969482421875,49.06543455474983,8.099499627027939,3.896599487154131,12,1.0999984741210938,1.0749893188476562,-7.650005340576172,-3.850006103515625,-1.5500030517578125,2,-0.019727351522293213,-1.2096804758775654,174.6999969482422,-1.2424306878502598,171.89999389648438,-1.275010204354112,171.9499969482422,-0.019727351522293213
5904,2022-12-15,165.14999389648438,171.4499969482422,165.0500030517578,171.1999969482422,561690.0,-0.04177552626662995,-1.0480030468824386,5.761974655583328,32.7485380116959,36.83794512658408,6.8477492062772285,10.276943649268105,4.237057542046529,9.669122989353724,8.495905042274199,7.3000030517578125,-4.068601452226517,-9.307505798339832,-18.09327683370313,-0.5217347629765356,-13.700391316021467,-4.914620280658198,12.650009155273438,0.7842419194240197,-34.344891296216765,4.392885517681646,12,6.2750091552734375,8.425003051757812,-0.5124931335449219,3.350006103515625,8.400009155273438,3,0.03481683446869566,2.102027851822326,172.35000610351562,-1.2096804758775654,174.6999969482422,-1.2424306878502598,171.89999389648438,0.03481683446869566
5905,2022-12-16,159.4499969482422,166.1999969482422,157.5,164.6999969482422,840965.0,-0.03451406090765541,1.1090901692708333,0.8677681573192969,30.042914520012914,36.306110644797045,10.833877597538901,15.296275449259184,9.99525238815147,15.111600980610291,8.432039035244122,8.699996948242188,-4.187961691379542,-14.077502441406239,-24.951638508473934,-3.203366374338543,-19.514570474940086,-8.640434407872391,17.07500610351562,9.60589485267754,-23.26193155493294,5.437068033533845,12,8.200004577636719,10.875,5.975002288818359,9.050003051757812,13.699996948242188,4,0.08341174855008004,-1.0480030468824386,165.14999389648438,2.102027851822326,172.35000610351562,-1.2096804758775654,174.6999969482422,0.08341174855008004
5906,2022-12-19,157.5,159.9499969482422,157.5,159.35000610351562,424768.0,-0.012229520135238148,-1.6486366110753699,0.35238211495535715,32.36994219653178,36.12771896770679,11.500694443368388,16.493078328428766,12.014225935028946,16.789327288904133,8.569420615350959,2.4499969482421875,-5.044497683069949,-15.012499237060553,-27.82445426410763,-2.2005442100134758,-21.41847675058409,-8.606521723537014,16.74200268554688,0.0,-35.15526432764635,6.405977513523534,12,10.150001525878906,12.824996948242188,11.625003814697266,11.0,14.350006103515625,0,0.08730158730158721,1.1090901692708333,159.4499969482422,-1.0480030468824386,165.14999389648438,2.102027851822326,172.35000610351562,0.08730158730158721
5907,2022-12-20,156.10000610351562,158.1999969482422,154.85000610351562,155.9499969482422,477674.0,-0.008888850136408721,-1.851067145426566,-0.08108576235957836,32.634037276978006,35.965399270027724,11.990377306953974,16.958993871111858,13.547333335107396,17.90454869158964,8.730745491226811,3.3499908447265625,-5.965455410547293,-15.267493438720692,-29.63673096644078,-0.8982559110006036,-22.452112202580736,-8.082874674860648,16.13295625976562,6.493506493506493,-31.740977649467595,7.184618763860043,12,10.224998474121094,12.899993896484375,13.02499771118164,12.399993896484375,15.899993896484375,1,0.12940420344920955,-1.6486366110753699,157.5,1.1090901692708333,159.4499969482422,-1.0480030468824386,165.14999389648438,0.12940420344920955
5908,2022-12-21,157.5,157.6999969482422,155.6999969482422,157.60000610351562,729833.0,0.008968570414763288,12.333875890132248,-0.6666666666666666,21.253383336728803,34.623182603738336,9.71514833349741,14.585950156867568,12.326867935393665,16.16116353602581,8.884827681455585,2.0,-6.334005866737044,-12.774999237060541,-27.89189242298835,2.3418939488672663,-20.33344583002443,-5.216552644096652,12.299348486914056,15.963827457930298,-15.969497004598194,7.558446592963901,12,8.825004577636719,11.25,11.64999771118164,11.0,15.5,2,0.09206349206349196,-1.851067145426566,156.10000610351562,-1.6486366110753699,157.5,1.1090901692708333,159.4499969482422,0.09206349206349196
5909,2022-12-22,156.75,159.14999389648438,156.3000030517578,157.8000030517578,435706.0,-0.004761904761904745,-1.9230721076724442,10.49938968568813,21.36984743706475,32.44359698332279,9.662791036315156,14.263681749050193,13.183683024261029,16.54156276407531,8.663944272463537,2.8499908447265625,-6.48132849582521,-12.379999542236334,-27.96870514698938,3.208706062516711,-20.174352344612856,-4.585646739859811,10.95644055323828,16.740047833317426,-9.274159151332213,7.794352802376528,12,9.575004577636719,11.375,12.512496948242188,11.75,16.100006103515625,3,0.08963319331264952,12.333875890132248,157.5,-1.851067145426566,156.10000610351562,-1.6486366110753699,157.5,0.08963319331264952
5910,2022-12-23,155.60000610351562,157.35000610351562,154.9499969482422,156.6999969482422,275401.0,-0.007336484188098069,1.0,1.0476072835074768,23.353282470647358,30.743058058784527,9.219128988833035,14.22938717423935,14.440614744953052,17.348240717317225,8.566021896171385,2.4000091552734375,-6.689095256019357,-12.314994049072254,-28.15518444050349,3.5251963423589814,-20.235089244787872,-4.394898853356636,10.306533626761478,14.705908752277603,-10.688555457100017,7.920095195715623,12,10.724998474121094,12.524993896484375,13.749992370605469,12.899993896484375,18.29998779296875,4,0.11535987303432771,-1.9230721076724442,156.75,12.333875890132248,157.5,-1.851067145426566,156.10000610351562,0.11535987303432771
5911,2022-12-27,156.3000030517578,157.8000030517578,155.35000610351562,157.39999389648438,193459.0,0.004498694863652508,1.5789317292943246,1.0,27.7324466464477,29.034319415813787,6.7873210788292795,12.454959778710077,13.717659319348655,16.305512862674902,8.822533471462924,2.4499969482421875,-6.797185248375769,-10.52749710083009,-26.424315711124564,5.369321509464385,-18.475906405977327,-2.5790877956828524,8.058621970772691,33.72095498999305,5.653696383511949,7.948409305147231,12,8.175003051757812,11.824996948242188,14.487495422363281,12.199996948242188,20.5,1,0.10780544155937588,1.0,155.60000610351562,-1.9230721076724442,156.75,12.333875890132248,157.5,0.10780544155937588
5912,2022-12-28,155.5500030517578,156.85000610351562,155.3000030517578,156.10000610351562,242914.0,-0.00479846439767273,-1.9523781843547003,0.5000069358709374,27.375176360797695,27.653285361878318,5.068201517713874,12.490715054744669,14.453243377377476,16.72649701924047,9.756448543873345,1.5500030517578125,-7.505235560320784,-10.417497253417963,-26.81827349195737,5.983278985121444,-18.617885372687653,-2.2171091341482736,7.477415322110602,14.28586998775663,-15.889253132329852,8.200388119269698,12,7.599998474121094,12.574996948242188,16.274993896484375,12.949996948242188,32.800003051757784,2,0.10478947432957719,1.5789317292943246,156.3000030517578,1.0,155.60000610351562,-1.9230721076724442,156.75,0.10478947432957719
5913,2022-12-29,158.0,158.25,154.60000610351562,155.75,227636.0,0.01575054259193398,1.654541015625,-4.090886392009987,33.953463724737816,27.787165996660754,0.41190765691871434,9.504136433817365,12.092761751609572,13.908892347976376,10.348516699855997,3.649993896484375,-8.174721277496388,-7.31750030517577,-23.907833246608902,9.272832636257363,-15.612666775892336,0.9776661655407963,3.88258065601903,74.72534106000242,40.24420117731279,8.295166470716566,12,2.4000015258789062,10.0,13.89999771118164,10.5,31.0,3,0.08860759493670889,-1.9523781843547003,155.5500030517578,1.5789317292943246,156.3000030517578,1.0,155.60000610351562,0.08860759493670889
5914,2022-12-30,155.9499969482422,158.10000610351562,155.89999389648438,158.10000610351562,281342.0,-0.012974702859226639,1.0465142686812914,-0.9555596245659722,23.941352535892975,27.109214665091873,1.1394793719890686,10.298249804581616,14.094247810587092,15.578828607420888,10.8020678165268,2.20001220703125,-9.383069918921962,-8.235002899169928,-24.083363012799794,7.613357214459938,-16.159182955984846,-0.3108228423550088,4.767371779376305,36.98611238848524,4.3786681767208435,7.924180056814926,12,1.3250045776367188,12.050003051757812,18.775001525878906,12.550003051757812,29.550003051757812,4,0.10932993514207312,1.654541015625,158.0,-1.9523781843547003,155.5500030517578,1.5789317292943246,156.3000030517578,0.10932993514207312
5915,2023-01-02,158.60000610351562,158.75,157.14999389648438,158.0,210123.0,0.016992684880609232,2.555593231833441,-0.27907141792580714,30.030041038367855,26.849225647518107,-1.836956224801412,6.480126992111906,11.491602521791805,12.58984289960523,11.171831740963984,2.8000030517578125,-10.330735190501883,-4.632494354248053,-19.320842407370037,10.055853698873932,-11.97666838080903,2.7116796723129255,1.1385846042464038,96.38568392566937,66.89080068226012,7.344174026560988,1,-1.725006103515625,8.799995422363281,16.12499237060547,9.124992370605469,26.54998779296878,0,0.08984867245653994,1.0465142686812914,155.9499969482422,1.654541015625,158.0,-1.9523781843547003,155.5500030517578,0.08984867245653994
5916,2023-01-03,159.64999389648438,162.25,158.1999969482422,158.4499969482422,371433.0,0.006620351529390556,-3.764718026047697,1.999974568943594,26.148944289169535,26.12865975998383,-2.849556315065712,4.5821348888709394,10.344189976983614,11.189970894745727,11.803250081520765,4.0500030517578125,-10.34213469477072,-2.8950065612793026,-16.848344256318285,11.05833113375968,-9.871675408798808,4.081662286240203,-5.04998779296875,66.01296499451482,40.04619074699286,6.9766688475194965,1,-1.2249908447265625,7.550010681152344,15.075004577636719,8.075004577636719,25.050003051757812,1,0.08925775474341435,2.555593231833441,158.60000610351562,1.0465142686812914,155.9499969482422,1.654541015625,158.0,0.08925775474341435
5917,2023-01-04,163.3000030517578,163.9499969482422,160.60000610351562,161.14999389648438,443602.0,0.022862569964393842,-1.0615425064908846,1.7916788525361445,36.22525787825202,27.792201375708633,-6.002016718781647,0.43044995046557233,6.51949259257168,7.218128608347143,11.938447230741241,4.3000030517578125,-9.610083300942705,1.0875022888183707,-12.433080000906529,14.60808457854327,-5.672788856044093,7.847793433680835,-8.5469970703125,93.04818681345581,67.1114762055753,6.7602911448624505,1,-4.025001525878906,3.9000015258789062,11.299995422363281,4.424995422363281,23.0,2,0.08266993109437482,-3.764718026047697,159.64999389648438,2.555593231833441,158.60000610351562,1.0465142686812914,155.9499969482422,0.08266993109437482
5918,2023-01-05,163.6999969482422,164.85000610351562,162.35000610351562,163.0,341973.0,0.0024494420637433123,-1.5000190736318484,0.3255785895261279,47.216893518141575,30.66409538471717,-6.068187886808289,-0.45768712138649903,5.912006822573829,6.524101128649193,12.088189412897862,2.5,-8.894203689537676,1.7824966430663949,-11.31009744869678,14.87509073482957,-4.763800402815207,8.328793688947997,-8.579111328125009,87.1507532205378,55.63516489023687,6.546297045881588,1,-3.9749908447265625,3.5000076293945312,9.887500762939453,4.025001525878906,19.40000915527341,3,0.15058038860603729,-1.0615425064908846,163.3000030517578,-3.764718026047697,159.64999389648438,2.555593231833441,158.60000610351562,0.15058038860603729
5919,2023-01-06,165.64999389648438,165.64999389648438,161.1999969482422,163.6999969482422,374055.0,0.0119120157886059,3.56410657693963,2.785722070844687,63.901355570593886,35.16943684026678,-7.401279367653899,-2.7619397296032275,3.872836854949554,4.274852473438443,11.835251428013017,4.4499969482421875,-7.993746254841312,3.8674942016601506,-8.999566719140034,16.734555122460335,-2.566036258739956,10.301024662060257,-9.945361047363292,100.0,62.99844726126987,6.433530460400094,1,-5.524993896484375,1.5500106811523438,7.562503814697266,2.0750045776367188,18.75000000000003,4,0.1409598971558501,-1.5000190736318484,163.6999969482422,-1.0615425064908846,163.3000030517578,-3.764718026047697,159.64999389648438,0.1409598971558501
5920,2023-01-09,166.8000030517578,167.64999389648438,165.5500030517578,165.9499969482422,392565.0,0.006942403849360179,-1.5454528640390626,0.4359012480926484,71.62792942343737,40.046712704376745,-7.594094038549741,-4.550882030866632,2.6097174226932225,2.8468047569492114,12.395759659816617,2.0999908447265625,-6.715497556387504,5.275003051757807,-6.924109833978122,17.474115937493735,-0.8245533911101575,11.374559494625771,-10.29974131884768,91.0053849817944,47.285886529192155,6.099556442867961,1,-5.6750030517578125,0.40000152587890625,6.412494659423828,0.9249954223632812,18.149993896484375,0,0.11211029140352946,3.56410657693963,165.64999389648438,-1.5000190736318484,163.6999969482422,-1.0615425064908846,163.3000030517578,0.11211029140352946
5921,2023-01-10,163.60000610351562,166.64999389648438,163.60000610351562,166.60000610351562,285296.0,-0.01918463363126699,-1.0333251953125,-3.529386421570387,66.09442903284112,44.348851890159345,-3.631595528302938,-2.1129117940371884,5.8440678017057905,5.832756714923988,12.836559929718955,3.1999969482421875,-5.392796847860694,2.4900054931640625,-8.750034301710969,13.730045288039094,-3.130014404273453,8.110025390601578,-5.9847711542480795,42.55326517007627,-5.6323777868126115,5.620019897437517,1,-2.475006103515625,2.5999984741210938,9.612491607666016,4.124992370605469,23.54998779296878,1,0.13172363685202626,-1.5454528640390626,166.8000030517578,3.56410657693963,165.64999389648438,-1.5000190736318484,163.6999969482422,0.13172363685202626
5922,2023-01-11,163.5500030517578,164.4499969482422,159.3000030517578,161.8000030517578,566354.0,-0.00030564211425621046,1.9014149889104757,-0.5833333333333334,63.78133005217185,47.66305925987423,-2.600973258448562,-3.100007256287995,5.889866130790978,5.670242771271887,13.099539118524161,5.149993896484375,-4.093369527722643,2.99750213623048,-6.35137725127268,12.34638152373364,-1.6769375575210859,7.671941829982046,-4.931292207768593,50.898259399698475,-1.306913032146383,4.674439693751579,1,-1.7750091552734375,2.6500015258789062,9.662494659423828,4.174995422363281,25.0,2,0.12931821156732815,-1.0333251953125,163.60000610351562,-1.5454528640390626,166.8000030517578,3.56410657693963,165.64999389648438,0.12931821156732815
5923,2023-01-12,168.9499969482422,170.10000610351562,163.75,164.10000610351562,537243.0,0.03301738792860465,-1.2882892295003092,2.77142333984375,72.93233298360482,53.10650153184222,-7.022897060584626,-9.24160342091642,0.7272497807130094,0.05823439315190626,13.29388380980443,6.5500030517578125,-2.8805782002594924,8.567496490478504,0.03377205638525993,17.10122092457175,4.300634273431882,12.834358707525126,-9.649993896484375,89.35177008967362,31.311326434471326,4.266862217046629,1,-5.3249969482421875,-2.7499923706054688,3.8375015258789062,-0.875,17.050003051757812,3,0.1026931424498978,1.9014149889104757,163.5500030517578,-1.0333251953125,163.60000610351562,-1.5454528640390626,166.8000030517578,0.1026931424498978
5924,2023-01-13,170.89999389648438,171.9499969482422,167.60000610351562,168.10000610351562,256418.0,0.011541858440160757,-1.289476220305498,0.5773181605101794,77.91969197287276,58.42757385789832,-7.408281537956839,-11.319072306227383,-0.8449835515849315,-2.0953887186566362,13.871281276050679,4.3499908447265625,-1.4312093951524218,10.229993438720697,0.6916861857071694,19.768300691734225,5.460839812213948,14.999147065227447,-11.599990844726562,91.6995766136328,27.013617908171838,4.769153626506757,1,-5.8249969482421875,-4.699989318847656,1.5000038146972656,-2.8249969482421875,16.300003051757812,4,0.07138684986975985,-1.2882892295003092,168.9499969482422,1.9014149889104757,163.5500030517578,-1.0333251953125,163.60000610351562,0.07138684986975985
5925,2023-01-16,172.75,172.89999389648438,171.0500030517578,172.0500030517578,199199.0,0.010825079985878672,2.700038147554742,0.25,78.8090984060847,64.27870209311112,-7.86736736223034,-12.77665247203197,-2.3491924844124696,-4.07566354247399,13.412412587553495,2.0,-0.2377564421418299,11.414999389648443,0.48223668906453554,22.34776209023235,5.948618039356489,16.881380739940397,-11.678997802734386,98.89710295987048,29.0428540979877,5.4663813502919485,1,-6.650001525878906,-6.549995422363281,-0.9124984741210938,-4.6750030517578125,9.25,0,0.06743845960338302,-1.289476220305498,170.89999389648438,-1.2882892295003092,168.9499969482422,1.9014149889104757,163.5500030517578,0.06743845960338302
5926,2023-01-17,171.25,172.85000610351562,168.9499969482422,172.39999389648438,316814.0,-0.00868306801736618,2.804852995906215,-1.6428555858310627,76.79180087542736,68.78609575946393,-5.0834426613967025,-10.744601003856104,-0.5298148167580621,-2.6537054208153563,12.770597013487386,3.9000091552734375,1.5459832419309691,9.227499389648443,-2.39726577592441,20.852264555221296,3.4151168068620166,15.03988197243487,-8.286359130859381,87.86768377035956,10.530654107712976,5.812382582786432,1,-5.150001525878906,-5.049995422363281,0.7000007629394531,-3.1750030517578125,8.600006103515625,1,0.07999998217951632,2.700038147554742,172.75,-1.289476220305498,170.89999389648438,-1.2882892295003092,168.9499969482422,0.07999998217951632
5927,2023-01-18,176.3000030517578,177.8000030517578,174.5500030517578,175.5500030517578,533660.0,0.029489068915374173,-1.3636363636363635,-0.6521773744128652,78.68338213114997,72.28237227202042,-9.046841291861966,-14.97126202877979,-5.375705911544543,-7.762757512780496,12.042580057694883,6.5500030517578125,3.227020792631805,13.267502593994152,0.36902307992733085,26.165982108060973,6.818262836960741,19.716742351027563,-11.746545698242187,89.32384573530514,11.174938895706646,6.449239757033418,1,-7.75,-10.099998474121094,-4.262500762939453,-8.225006103515625,4.6999969482421875,2,0.06154277173518419,2.804852995906215,171.25,2.700038147554742,172.75,-1.289476220305498,170.89999389648438,0.06154277173518419
5928,2023-01-19,172.0,175.3000030517578,171.5500030517578,174.60000610351562,438915.0,-0.02439026079027029,-1.1428571428571428,-3.4666748046875,73.49926610382676,73.34880677571297,-3.8505999107114803,-10.044230067752949,-0.8883350353488026,-3.5138761769500206,11.057375476190098,4.75,4.968760801400549,8.242499542236317,-4.97277202360678,21.457771108079413,1.6348637593147544,14.85013532515788,-5.0621644208007694,43.137207969877345,-38.55713014118073,6.607635782921549,1,-3.4499969482421875,-5.799995422363281,0.40000152587890625,-3.9250030517578125,3.9499969482421875,3,0.0962209479753362,-1.3636363636363635,176.3000030517578,2.804852995906215,171.25,2.700038147554742,172.75,0.0962209479753362
5929,2023-01-20,170.8000030517578,172.6999969482422,170.60000610351562,172.3000030517578,298746.0,-0.006976726443268522,-1.210523779694502,0.576921722595866,68.65443132541027,73.0184180981544,-2.05986626938693,-8.155825943932399,0.17946454728516414,-2.326991394790781,10.264613738395271,2.0999908447265625,6.143955913703877,6.340002441406256,-6.800355744757979,19.48036062757049,-0.23017665167586188,12.910181534488373,-1.9069773274980264,20.904009351820882,-56.49755333196587,6.570179093082119,1,-2.25,-4.599998474121094,2.6374969482421875,-2.725006103515625,5.75,4,0.08899295478136549,-1.1428571428571428,172.0,-1.3636363636363635,176.3000030517578,2.804852995906215,171.25,0.08899295478136549
5930,2023-01-23,173.5500030517578,174.10000610351562,170.35000610351562,171.5,246416.0,0.016100702288434077,1.380945460886751,-1.366668701171875,70.20349630218428,73.47498112808142,-4.192580867109058,-10.005071946284943,-2.8927206713057956,-5.173242079320289,9.319364366899842,3.75,6.965712182046786,8.192502593994135,-4.851522738780403,21.236527926768673,1.6704899276068659,14.714515260381404,4.25,51.97743424931982,-25.75495601345785,6.522012666387273,1,-5.0,-7.349998474121094,-1.0500030517578125,-5.475006103515625,4.3000030517578125,0,0.07865164884159381,-1.210523779694502,170.8000030517578,-1.1428571428571428,172.0,-1.3636363636363635,176.3000030517578,0.07865164884159381
5931,2023-01-24,173.14999389648438,174.89999389648438,172.4499969482422,174.39999389648438,219698.0,-0.0023048640059899483,1.1777750651041667,-0.6097551898413832,65.8105745581443,73.70045273985613,-2.5652033183814638,-8.72533090534887,-2.8052331852734653,-4.847239262848035,8.47549192210029,2.4499969482421875,7.2186276352063885,6.949993896484386,-5.80424106870214,19.704228861670913,0.5728764138911231,13.32711137907765,4.501009216308603,37.58374416018253,-36.632831421711174,6.37711748259326,1,-2.3749923706054688,-6.949989318847656,-4.162494659423828,-5.0749969482421875,5.20001220703125,1,0.051111789867035684,1.380945460886751,173.5500030517578,-1.210523779694502,170.8000030517578,-1.1428571428571428,172.0,0.051111789867035684
5932,2023-01-25,171.85000610351562,172.8000030517578,169.75,172.5500030517578,235997.0,-0.007507870856443333,4.083351347227344,0.55999755859375,62.71452165248147,72.56514036973131,0.040179863121011294,-6.473473684617829,-1.8586595025163888,-3.63116531357403,7.377672903699863,3.399993896484375,7.1958465391693665,4.835005950927723,-7.111370283130725,16.78138218498617,-1.138182166101501,10.808194067956947,5.654977069091814,37.83792700529246,-33.3073826904736,5.97318811702922,1,0.8499984741210938,-5.650001525878906,-2.862506866455078,-3.7750091552734375,6.29998779296875,2,0.04655222412492166,1.1777750651041667,173.14999389648438,1.380945460886751,173.5500030517578,-1.210523779694502,170.8000030517578,0.04655222412492166
5933,2023-01-26,172.0,174.0500030517578,171.89999389648438,173.5,298887.0,0.0008728186858137921,-1.5294043729580296,2.142866485013624,60.49587785705063,70.62916102352885,0.4116125237385688,-5.819198477955837,-2.2789569173702375,-3.856270775951998,6.6404864773395245,2.1999969482421875,7.57269017514534,4.284999847412109,-7.062900909760174,15.632900604584393,-1.3889505311740322,9.958950225998251,5.194783845703142,43.689372166750616,-22.82261141330595,5.673950378586143,1,1.375,-5.799995422363281,-4.337497711181641,-3.9250030517578125,8.75,3,0.05232558139534893,4.083351347227344,171.85000610351562,1.1777750651041667,173.14999389648438,1.380945460886751,173.5500030517578,0.05232558139534893
5934,2023-01-27,173.0,173.14999389648438,171.10000610351562,172.4499969482422,275260.0,0.005813953488372103,3.823552643389283,-0.366668701171875,60.29900138545791,68.57248357679255,-0.28963293973248483,-5.772311016593022,-3.5287059633450326,-4.946288873984628,5.8031741437707804,2.04998779296875,8.14057962181036,4.43249969482423,-5.689506948962844,14.554506338611304,-0.628503627069307,9.493503016717767,3.896992491875011,63.106870907528666,-0.2941859653589276,5.061003321893531,1,0.375,-6.799995422363281,-5.462497711181641,-4.9250030517578125,8.399993896484403,4,0.017052005481168697,-1.5294043729580296,172.0,4.083351347227344,171.85000610351562,1.1777750651041667,173.14999389648438,0.017052005481168697
5935,2023-01-30,172.85000610351562,173.8000030517578,171.5,172.5,265113.0,-0.0008670167426843012,1.0444471571180556,0.6363712026633375,67.09797444419624,67.4953917511002,-0.13852916641022262,-4.743190860573577,-3.61601088180916,-4.949572540631692,5.1310118644919465,2.3000030517578125,7.9690435356865805,3.5700057983398494,-5.554825887061696,12.694837483741395,-0.9924100443609234,8.132421641040622,3.7611066886843787,60.19436461141892,-5.602396447062645,4.562415842700774,1,0.9249954223632812,-6.650001525878906,-5.625003814697266,-4.7750091552734375,6.4499969482421875,0,0.021405824805272866,3.823552643389283,173.0,-1.5294043729580296,172.0,4.083351347227344,171.85000610351562,0.021405824805272866
5936,2023-01-31,173.89999389648438,174.6999969482422,171.85000610351562,172.39999389648438,472465.0,0.006074560346500224,-1.1923212357387671,4.285639550091551,68.44919960637182,66.35826035945817,-0.8639364010368809,-4.923285963585101,-4.887929647071672,-6.202576824872466,5.321013716660139,2.8499908447265625,7.491551022643108,3.9074935913085938,-4.222390469043006,12.037377651660194,-0.15744843886722037,7.972435621484408,2.43667438402764,83.83831222275995,15.489562274912316,4.064942030175802,1,-1.3749923706054688,-7.699989318847656,-6.674991607666016,-5.8249969482421875,4.6500091552734375,1,0.022714274558183867,1.0444471571180556,172.85000610351562,3.823552643389283,173.0,-1.5294043729580296,172.0,0.022714274558183867
5937,2023-02-01,176.8000030517578,177.39999389648438,173.64999389648438,174.14999389648438,272322.0,0.016676303950877047,-1.054789366531916,1.7666727701822917,65.36205450883995,65.45412573779298,-4.1186856434734125,-7.125373669658927,-8.019432557706125,-9.216552735428195,5.941346770281962,3.75,6.8645300211026665,6.13250274658202,-1.898901333623428,14.163906826787468,2.116800706479296,10.148204786684744,-7.0500030517578125,90.47631734467491,23.76049398522821,4.015702040102721,2,-3.225006103515625,-10.599998474121094,-10.5,-7.8000030517578125,2.9499969482421875,2,0.008766985435537888,-1.1923212357387671,173.89999389648438,1.0444471571180556,172.85000610351562,3.823552643389283,173.0,0.008766985435537888
5938,2023-02-02,188.3500061035156,189.1999969482422,179.60000610351562,179.6999969482422,568976.0,0.06532807043208333,-1.1694917007619057,3.264143121188904,74.82221228604047,66.13943473341857,-14.64569136612974,-17.63829761779678,-19.68277368915645,-20.81691206968,7.00467775448359,12.399993896484375,6.688549667827317,16.450005340576155,5.786391305880983,27.113619375271327,11.118198323228569,21.78181235792374,-18.44700622558591,95.30391560958034,30.436876636329345,5.331807017347581,2,-8.875007629394503,-16.45000457763669,-22.712505340576143,-19.350006103515597,-11.700012207031222,3,-0.05415456265727636,-1.054789366531916,176.8000030517578,-1.1923212357387671,173.89999389648438,1.0444471571180556,172.85000610351562,-0.05415456265727636
5939,2023-02-03,189.0,189.0,183.5,186.3999938964844,383622.0,0.0034509895164387405,3.230759299036351,0.30057842215467756,73.93226622129256,66.55374250220837,-13.904751950576298,-17.338213553987828,-20.45056044794964,-21.40062693940058,8.387607312720968,5.5,6.00673314273223,15.932498931884766,3.2317206369635585,28.633277226805973,9.582109784424176,22.282888079345355,-18.325120239257814,98.87007354392765,36.72516099481509,6.3503891474606,2,-9.525001525878906,-16.45000457763672,-24.799999237060547,-20.125,-18.100006103515625,4,-0.04365079365079361,-1.1694917007619057,188.3500061035156,-1.054789366531916,176.8000030517578,-1.1923212357387671,173.89999389648438,-0.04365079365079361
5940,2023-02-06,185.5,188.6000061035156,184.25,187.5500030517578,283931.0,-0.01851851851851849,1.0963838588105674,-0.7884608612979417,69.81920341864961,66.99914570893118,-9.533981828048752,-13.033668202182696,-17.119511729974846,-17.774990026674004,9.404512375588824,4.75,5.71460074785125,11.49749908447265,-1.9895114943072656,24.984509663252567,4.7539937950826925,18.24100437386261,-14.084115551757804,78.67435792125053,18.96597922922321,6.743505289389955,2,-6.025001525878906,-12.325004577636719,-22.862499237060547,-16.625,-13.949996948242188,0,-0.022102458779059808,3.230759299036351,189.0,-1.1694917007619057,188.3500061035156,-1.054789366531916,176.8000030517578,-0.022102458779059808
5941,2023-02-07,185.1499938964844,185.75,183.3000030517578,185.1499938964844,256688.0,-0.0018868253558792514,3.0832867097301158,-0.0,64.15999226562128,67.15975355483562,-8.160981053198583,-11.58013145901478,-16.886367560542027,-17.328847704525117,10.81957574908226,2.4499969482421875,5.788174018954777,10.069993591308616,-3.360976204967386,23.50096338758462,3.3545086931706294,16.785478489446604,-13.022744948242206,73.95496940883261,17.249486256905655,6.715484898138,2,-4.999992370605497,-11.449996948242216,-23.01249313354495,-16.274993896484403,-19.399993896484403,1,-0.031595954834312656,1.0963838588105674,185.5,3.230759299036351,189.0,-1.1694917007619057,188.3500061035156,-0.031595954834312656
5942,2023-02-08,184.6999969482422,188.5,184.6999969482422,187.8999938964844,428330.0,-0.0024304453852361796,-1.3750041723291133,-100.0,73.1751949813024,68.56856656864136,-6.365974442145983,-9.975854789515097,-16.390009909956007,-16.684560574556826,11.547825935218576,3.8000030517578125,5.585678197087589,8.562496948242199,-4.36722725269135,21.492221149175748,2.0976348477754243,15.027359048708973,-11.889838080000004,53.124955296473786,-5.078017102462539,6.464862100466781,2,-4.549995422363281,-10.449996948242188,-21.887493133544922,-15.824996948242188,-14.849990844726562,2,-0.033297206270164525,3.0832867097301158,185.1499938964844,1.0963838588105674,185.5,3.230759299036351,189.0,-0.033297206270164525
5943,2023-02-09,186.3000030517578,188.75,186.3000030517578,186.75,318114.0,0.008662729452908469,-9.888949170933506,0.1406241804353515,77.87771008288051,70.52175642391053,-6.396909349250819,-10.761124636080382,-17.867690881237962,-18.1069425768751,12.938247360462372,4.0500030517578125,5.747479228993853,9.295002746582043,-3.9290545188027295,22.519060011966815,2.6829741138896566,15.907031379274429,-12.834250660315632,52.631607126126,-9.864387374126423,6.6120286326923905,2,-5.950004577636719,-12.050003051757812,-23.0625,-17.425003051757812,-19.150009155273438,3,-0.03515836255750404,-1.3750041723291133,184.6999969482422,3.0832867097301158,185.1499938964844,1.0963838588105674,185.5,-0.03515836255750404
5944,2023-02-10,183.1000061035156,186.25,181.3999938964844,185.1499938964844,359025.0,-0.017176580224495197,1.2823558134191042,4.555559323183471,66.90266939830639,70.50005586325611,-1.803184653872819,-6.956956827100299,-14.825039362761686,-14.655911542158066,13.625600385060945,4.900009155273409,6.099742102034867,5.485005187988264,-7.678704956834963,18.64871533281149,-1.0968498844233636,12.066860260399892,-9.004883929801423,23.129398575846853,-39.015966881190806,6.581855072411618,2,-2.5750045776366903,-8.850006103515597,-19.637500762939425,-14.225006103515597,-15.700012207031222,4,-0.03522671759707485,-9.888949170933506,186.3000030517578,-1.3750041723291133,184.6999969482422,3.0832867097301158,185.1499938964844,-0.03522671759707485
5945,2023-02-13,184.3999938964844,184.6999969482422,182.1499938964844,182.8999938964844,264588.0,0.007099878479708277,1.4285672765320894,-0.7317116741596248,69.29676523734643,70.59422982225328,-1.444405336135759,-7.736036322216449,-16.239884317098955,-15.6476542954247,14.17739611929472,2.550003051757784,6.663494554534168,6.202493286132835,-7.085231842084482,19.490218414350153,-0.4413692779758378,12.846355850241508,-9.700676731789116,40.816292636343036,-23.426528727032377,6.64386256410866,2,-2.974998474121122,-10.149993896484403,-20.737491607666044,-15.524993896484403,-13.899993896484403,0,-0.07321041457072086,1.2823558134191042,183.1000061035156,-9.888949170933506,186.3000030517578,-1.3750041723291133,184.6999969482422,-0.07321041457072086
5946,2023-02-14,184.9499969482422,187.1000061035156,184.3000030517578,184.6000061035156,360538.0,0.0029826630692111333,-4.8947622030549205,0.23332722981772727,73.06338151138415,71.44993282253597,-0.2929329737391697,-7.5965224595006475,-16.763710387895344,-15.885479920534294,15.341145218935887,2.800003051757784,7.26381632081393,6.067496490478504,-7.124376860289345,19.259369841246354,-0.5284401849054348,12.663433165862443,-9.670652592205016,48.29932114015218,-18.486958556661428,6.595936675383928,2,-0.5499954223632812,-10.699996948242188,-20.787494659423828,-16.074996948242188,-17.5,1,-0.07245198225244809,1.4285672765320894,184.3999938964844,1.2823558134191042,183.1000061035156,-9.888949170933506,186.3000030517578,-0.07245198225244809
5947,2023-02-15,187.1499938964844,187.8500061035156,184.8999938964844,185.5,437079.0,0.011895090481444548,-1.0701795714698747,4.714391594366878,74.8768522276843,71.45600392716307,-0.9726758379910336,-9.425223870477595,-18.800205756375334,-17.77090921053724,15.73294861109244,2.950012207031193,7.835360140460068,7.724993896484392,-5.904828450340602,21.354816243309386,0.9100827230718949,14.53990506989689,-11.313823436759037,78.23122755299082,8.171253824846133,6.814911173412501,2,-1.949996948242216,-12.899993896484403,-23.487491607666044,-18.274993896484403,-18.79998779296878,2,-0.11434675177345222,-4.8947622030549205,184.9499969482422,1.4285672765320894,184.3999938964844,1.2823558134191042,183.1000061035156,-0.11434675177345222
5948,2023-02-16,188.5500030517578,189.75,186.6999969482422,187.6999969482422,354632.0,0.007480679673694146,-1.1403484350405293,0.5151571198697823,75.2026056183026,71.59715274905307,-2.616483142966075,-10.036344132127283,-20.005791077560843,-18.941617468134496,16.86820212244056,3.0500030517578125,8.396778203763148,8.297502899169928,-5.44338650261551,22.038392300955365,1.4270581982771944,15.16794760006266,-12.179279532491762,85.6287895677471,14.082495467132574,6.870444700892725,2,-2.975006103515625,-11.800003051757812,-24.562503814697266,-19.675003051757812,-22.850006103515625,3,-0.09917791909612939,-1.0701795714698747,187.1499938964844,-4.8947622030549205,184.9499969482422,1.4285672765320894,184.3999938964844,-0.09917791909612939
5949,2023-02-17,186.0,186.6499938964844,184.75,185.8500061035156,305413.0,-0.01352428008743034,1.6207143308146608,0.1764621405234959,69.77442691200656,71.5921775816483,-0.5998645060743115,-6.629085027679253,-17.246689450309987,-16.137290857091784,18.074303459417692,3.8000030517578125,8.92800258887408,4.987500000000011,-8.223255228150009,18.198255228150032,-1.6178776140749846,11.592877614075007,-8.826519891889916,50.65793436316673,-21.40210856445998,6.60537761407501,2,-0.4250030517578125,-7.3249969482421875,-21.08749771118164,-17.125,-21.850006103515625,4,-0.1013441188361055,-1.1403484350405293,188.5500030517578,-1.0701795714698747,187.1499938964844,-4.8947622030549205,184.9499969482422,-0.1013441188361055
5950,2023-02-20,187.1999969482422,187.25,185.5,186.3000030517578,198376.0,0.006451596495925749,2.5,6.000203458798456,69.91017875163949,72.23108719120587,-1.7135560469388338,-7.119021517478188,-18.33538881482474,-17.166812296813163,19.125711541291235,1.75,8.046336513818432,5.504997253417969,-7.491110635032953,18.50110514186889,-0.9930566908074923,12.00305119764343,-9.271925646618712,53.210926978954056,-16.642151629220372,6.498053944225463,2,-1.625,-7.849998474121094,-21.562496185302734,-18.324996948242188,-24.599990844726562,0,-0.10576924879561933,1.6207143308146608,186.0,-1.1403484350405293,188.5500030517578,-1.0701795714698747,187.1499938964844,-0.10576924879561933
5951,2023-02-21,182.0,189.75,180.8000030517578,186.3000030517578,527944.0,-0.027777761928489242,-1.67164209696851,-4.777813570241769,57.28290951366345,70.46527769480154,3.344314935246217,-1.2880480873216698,-13.080611992199863,-11.814468318380534,19.683390965046982,8.949996948242188,7.004067191392494,-0.13749999999998863,-12.495571446119271,12.220571446119294,-6.316535723059644,6.041535723059667,-3.3626129764739403,13.407791702966684,-51.61265207444459,6.1790357230596475,2,3.2750015258789062,-2.6500015258789062,-15.849998474121094,-13.125,-16.350006103515625,1,-0.06318681318681318,2.5,187.1999969482422,1.6207143308146608,186.0,-1.1403484350405293,188.5500030517578,-0.06318681318681318
5952,2023-02-22,179.85000610351562,181.3000030517578,177.3000030517578,180.6499938964844,432678.0,-0.011813153277386634,2.809512737418802,0.18604354074626733,33.84029668205321,65.57223176137629,5.290322185660671,1.572646158305588,-10.98995817337098,-9.670778969870327,20.585583679862,4.6999969482421875,6.236691072032897,-2.6874938964843693,-14.12730678165218,8.752318988683442,-8.407400339068289,3.0324125460995504,9.899993896484375,20.4819572435144,-39.02623250733552,5.719906442583912,2,3.6749954223632812,-0.100006103515625,-13.700004577636719,-10.975006103515625,-9.350006103515625,2,-0.06894639274093994,-1.67164209696851,182.0,2.5,187.1999969482422,1.6207143308146608,186.0,-0.06894639274093994
5953,2023-02-23,181.0,184.6499938964844,179.9499969482422,179.9499969482422,447593.0,0.00639418324969343,-7.952349120079109,-1.312523842221667,35.07462006736647,62.03578183571629,3.698385211625265,1.1926276076243596,-12.111393762378526,-10.801293487560116,21.5080291678648,4.799987792968778,5.821093693196076,-1.9875000000000114,-12.338236200883642,8.36323620088362,-7.162868100441813,3.18786810044179,8.75,29.7188582746166,-23.785429260714807,5.175368100441814,2,2.5250015258789062,-1.25,-13.624996185302734,-12.125,-10.25,3,-0.06988946904135018,2.809512737418802,179.85000610351562,-1.67164209696851,182.0,2.5,187.1999969482422,-0.06988946904135018
5954,2023-02-24,175.9499969482422,181.8500061035156,175.8000030517578,181.1000061035156,369252.0,-0.027900569346728243,-1.2201858493550604,-4.904756368709374,33.1569556687631,58.02024743920703,8.523876462613714,6.824884073087588,-6.858811643942147,-5.729842928612015,22.370200611647874,6.050003051757784,5.039899137528437,-7.185002899169916,-17.007055781173023,2.63704998283319,-12.09602934017147,-2.273976458168363,13.551003112792955,1.0752252996247103,-47.21094846867968,4.911026441001553,2,6.825004577636719,3.8000030517578125,-8.574993133544922,-7.0749969482421875,-6.899993896484375,4,-0.058255187142828735,-7.952349120079109,181.0,2.809512737418802,179.85000610351562,-1.67164209696851,182.0,-0.058255187142828735
5955,2023-02-27,176.5500030517578,178.8000030517578,176.10000610351562,176.1999969482422,356895.0,0.003410094424111332,-8.81838863611142,-0.06796222937919098,34.96504615785169,53.78709906659231,7.479831784718016,6.868433230226515,-7.0613337640381815,-6.193723144494413,23.146482288292315,2.850006103515625,3.915229556772289,-6.769996643066406,-15.890730927865235,2.3507376417324224,-11.330363785465806,-2.209629500667006,12.402957128906223,5.376345262172305,-38.024465067010084,4.560367142399413,2,6.224998474121094,3.1999969482421875,-9.174999237060547,-7.6750030517578125,-6.6500091552734375,0,-0.07023511153176376,-1.2201858493550604,175.9499969482422,-7.952349120079109,181.0,2.809512737418802,179.85000610351562,-0.07023511153176376
5956,2023-02-28,177.85000610351562,179.3000030517578,176.0500030517578,176.35000610351562,469173.0,0.0073633703159818875,-2.0952290991527764,4.285639550091551,38.370133184113264,49.73079695063997,5.662224944943745,6.197265192958554,-7.877687576893578,-7.332691728673126,23.812822322839732,3.25,3.375363491478396,-5.667494201660162,-14.072332555376278,2.737344152055954,-9.86991337851822,-1.465075024802104,10.576835791992153,23.16390025396851,-18.221716894998774,4.202419176858056,2,4.924995422363281,1.899993896484375,-10.47500228881836,-8.975006103515625,-8.800003051757812,1,-0.08574641257602156,-8.81838863611142,176.5500030517578,-1.2201858493550604,175.9499969482422,-7.952349120079109,181.0,-0.08574641257602156
5957,2023-03-01,178.35000610351562,180.0,177.5,178.9499969482422,346634.0,0.0028113577893777997,-1.173910159022908,-0.399993896484375,35.97883683316786,45.37260041895833,4.227209858058075,6.133825933725348,-7.83312360194131,-7.627995466123821,24.031802624387822,2.5,2.604781674097296,-5.2449943542480355,-13.414311961824808,2.924323253328737,-9.329653158036422,-1.1603355504596493,9.571762238242144,28.81362361269868,-10.68887909993607,4.084658803788381,3,4.424995422363281,1.399993896484375,-9.862503051757812,-9.475006103515625,-8.300003051757812,2,-0.07120836429722388,-2.0952290991527764,177.85000610351562,-8.81838863611142,176.5500030517578,-1.2201858493550604,175.9499969482422,-0.07120836429722388
5958,2023-03-02,178.14999389648438,178.1999969482422,174.75,175.39999389648438,332528.0,-0.0011214589301172806,1.421045305121588,-4.583403270517026,40.23666466426466,42.09062683587591,3.1255214556554165,5.829372959516775,-7.124776742561465,-7.208799767013744,22.5656239733412,3.600006103515625,1.6168844975653087,-4.935005950927746,-13.12794666883616,3.257934766980668,-9.031476309881953,-0.8385355919735389,9.286903833673392,47.887196812420406,6.052797968520927,4.0964703589542095,3,4.100006103515625,2.2750091552734375,-8.699989318847656,-9.274993896484375,-8.04998779296875,3,-0.04294130877674618,-1.173910159022908,178.35000610351562,-2.0952290991527764,177.85000610351562,-8.81838863611142,176.5500030517578,-0.04294130877674618
5959,2023-03-03,180.75,181.1999969482422,179.25,179.25,279943.0,0.014594477645766268,-1.5999959309895833,0.5454545454545454,43.151987705950475,39.11749449746602,-0.33247711186754714,2.719012385659994,-9.15157669547986,-9.605809385468689,21.004720656129166,3.0500030517578125,0.3234952208716493,-1.922499847412098,-9.680717102159292,5.835717407335096,-5.801608474785695,1.956608779961499,5.925683866348294,93.02329982706698,48.950876615097044,3.879108627373593,3,1.5,-0.3249969482421875,-10.96249771118164,-11.875,-9.75,4,-0.05532503457814664,1.421045305121588,178.14999389648438,-1.173910159022908,178.35000610351562,-2.0952290991527764,177.85000610351562,-0.05532503457814664
5960,2023-03-06,181.3999938964844,182.6999969482422,181.25,182.25,315780.0,0.003596093479858453,-1.5217472069633522,-0.5666707356770644,43.364484062132675,37.571002780629264,-2.1140359781095412,1.8404689527263542,-9.171919773895212,-10.041377654175676,19.45926229726493,1.9499969482421875,-1.1827789767718855,-1.067505645751936,-8.727190988968204,6.592179697464331,-4.89734831736007,2.7623370258561977,4.560148937882985,83.64775407812922,38.45310209317974,3.8298426716081377,3,-1.699996948242216,-0.7749938964844034,-11.612491607666044,-12.774993896484403,-12.649993896484403,0,-0.0680815394722345,-1.5999959309895833,180.75,1.421045305121588,178.14999389648438,-1.173910159022908,178.35000610351562,-0.0680815394722345
5961,2023-03-07,179.3000030517578,181.8000030517578,178.89999389648438,180.1999969482422,346431.0,-0.011576576159781693,-2.4117509783506264,1.0588087459160946,35.27206726461246,37.73008840091362,-0.48870973255088757,3.6677703512615096,-6.476264598701874,-7.806452829062039,17.906457216612303,2.9000091552734375,-2.5011260398583204,-2.874996948242199,-10.550142635988152,4.800148739503754,-6.7125697921151755,0.9625758956307777,5.9875312125475375,57.23276475928532,15.547109138933905,3.837572843872971,3,0.399993896484375,1.5,-9.3125,-11.300003051757812,-10.650009155273438,1,-0.052426151674743515,-1.5217472069633522,181.3999938964844,-1.5999959309895833,180.75,1.421045305121588,178.14999389648438,-0.052426151674743515
5962,2023-03-08,178.5500030517578,179.5,178.0500030517578,178.4499969482422,203067.0,-0.0041829335595912065,-2.2222372927333764,-0.11111864636668814,30.769230769230816,37.25171181223189,0.06424856924695632,4.145970617412161,-5.102855584813312,-6.915728205142443,15.919292130959978,1.4499969482421875,-4.041280883659795,-3.3174972534179688,-11.059198594356701,4.4242040875207636,-7.188347923887335,0.5533534170513974,6.105279156689221,47.798798873728195,11.189510168673515,3.870850670469364,3,0.17499542236328125,3.149993896484375,-9.1875,-10.550003051757812,-15.600006103515625,2,-0.05320638385677401,-2.4117509783506264,179.3000030517578,-1.5217472069633522,181.3999938964844,-1.5999959309895833,180.75,-0.05320638385677401
5963,2023-03-09,179.75,180.4499969482422,177.6999969482422,178.5,272537.0,0.006720789290013851,1.075476478378534,12.499237107110162,37.32251207394544,37.7145514128077,-1.4882086943437969,2.561429467424773,-5.731628914701901,-7.92907104462239,13.793270547128293,2.75,-4.743380104306482,-1.7900001525878793,-9.292670740886166,5.7126704357104074,-5.541335446737008,1.9613351415612499,4.3109652759402195,41.00006103515625,5.913044765122251,3.751335294149142,3,-1.0250015258789062,2.5,-9.862499237060547,-11.75,-13.449996948242188,3,-0.05396382168702185,-2.2222372927333764,178.5500030517578,-2.4117509783506264,179.3000030517578,-1.5217472069633522,181.3999938964844,-0.05396382168702185
5964,2023-03-10,176.64999389648438,177.89999389648438,175.10000610351562,177.5500030517578,391973.0,-0.01724620919897424,2.500004768398867,-0.72000732421875,30.131823278530092,37.177526648438636,1.9238472102324238,5.431939041134939,-2.0185563043792456,-4.716024100084212,12.921642620755547,4.649993896484375,-4.53727932388648,-4.5675056457519645,-12.33757267841969,3.202561386915761,-8.452539162085827,-0.6824721294181018,6.852313462899417,20.394600791450248,-11.88763712851031,3.8850335163338663,3,2.0750045776367188,5.600006103515625,-0.962493896484375,-4.749992370605469,-12.75,4,-0.03707890189233176,1.075476478378534,179.75,-2.2222372927333764,178.5500030517578,-2.4117509783506264,179.3000030517578,-0.03707890189233176
5965,2023-03-13,170.89999389648438,176.8000030517578,169.75,176.1999969482422,521767.0,-0.03255024171339316,1.169226615960656,5.8888323754302085,29.520288554334257,36.19421057846319,7.585842213800589,10.665522882918538,4.2049040172985315,1.147461088000341,12.337547989964495,7.0500030517578125,-4.6085870058632,-9.642505645751953,-18.515722299468536,-0.7692889920353707,-14.079113972610259,-5.205897318893648,12.077175021336387,9.543515396177579,-24.088275089905256,4.436608326858295,3,5.325004577636719,8.850006103515625,5.1125030517578125,1.0000076293945312,-10.5,0,0.0005851732421722211,2.500004768398867,176.64999389648438,1.075476478378534,179.75,-2.2222372927333764,178.5500030517578,0.0005851732421722211
5966,2023-03-14,171.5500030517578,172.5,168.75,170.5500030517578,393988.0,0.003803447504317381,1.586212339650836,-0.18867913664093786,33.78907006698964,35.950903159998944,6.647224519314534,9.44436449936245,4.01182064944328,0.5376298414593634,11.408715501073399,3.75,-4.202057933468524,-8.322496795654303,-17.79764260371502,1.152649012406414,-13.060069699684675,-3.58492389162393,10.368992352637292,23.931656257213692,-10.894085245409908,4.737572904030363,3,4.174995422363281,7.6999969482421875,4.774993896484375,0.34999847412109375,-9.699996948242188,1,-0.01632178957707764,1.169226615960656,170.89999389648438,2.500004768398867,176.64999389648438,1.075476478378534,179.75,-0.01632178957707764
5967,2023-03-15,165.75,171.35000610351562,164.25,171.14999389648438,612147.0,-0.033809402206818495,1.4482702375628107,-5.399993896484375,24.793413859304565,34.234986403892265,11.702611801243364,14.291672354220168,10.093105059169886,6.286211965835662,10.552157451530048,7.3000030517578125,-4.038299591171608,-13.052500152587896,-23.813369211274562,-2.2916310939012305,-18.432934681931243,-7.672065623244549,14.852095863955583,9.259261003519883,-25.129656913455577,5.380434529343334,3,7.724998474121094,11.25,11.174999237060547,6.150001525878906,-4.350006103515625,2,0.017496192437311375,1.586212339650836,171.5500030517578,1.169226615960656,170.89999389648438,2.500004768398867,176.64999389648438,0.017496192437311375
5968,2023-03-16,169.85000610351562,170.75,165.5,167.89999389648438,440212.0,0.024736085089083648,1.8,-0.3611137798323792,39.590471235653254,33.839262351637025,7.04197717369442,9.190056951460178,6.314927183354911,2.1413386801180536,9.368201025785908,5.25,-3.998138127469076,-8.017494201660156,-18.457107840433423,2.4221194371131105,-13.23730102104679,-2.797687382273523,8.789838256765279,41.025704084438715,2.3227435696956604,5.219806819386637,3,3.6249923706054688,7.149993896484375,7.349994659423828,2.0499954223632812,-8.95001220703125,3,-0.04062413251294328,1.4482702375628107,165.75,1.586212339650836,171.5500030517578,1.169226615960656,170.89999389648438,-0.04062413251294328
5969,2023-03-17,167.14999389648438,173.35000610351562,166.64999389648438,171.10000610351562,719990.0,-0.01589645045632626,-1.707068963391327,-2.025634605151961,35.03185146705299,32.91341428551705,8.504265959223062,10.967790657907585,9.249164793470868,4.829826023681079,8.417217351345384,6.70001220703125,-4.019646364180517,-9.775006103515636,-20.522270501897907,0.9722582948666343,-15.148638302706757,-4.401373904324515,9.763069140562834,23.10751546851766,-18.992664207291348,5.37363219919113,3,5.875007629394531,9.850006103515625,10.150005340576172,4.750007629394531,-5.8499908447265625,4,-0.005085198179863304,1.8,169.85000610351562,1.4482702375628107,165.75,1.586212339650836,171.5500030517578,-0.005085198179863304
5970,2023-03-20,167.39999389648438,169.35000610351562,162.6999969482422,165.9499969482422,418826.0,0.0014956626331366074,1.4859748045599355,-0.36708670055781323,32.78418517661967,32.636982942406746,6.771631504430786,9.653296806299977,9.204050534403109,4.552073934276336,7.524133444453911,6.6500091552734375,-4.24495299978247,-8.53500595092774,-18.939364452355875,1.8693525505003947,-13.737185201641807,-3.3328267002136727,7.993501576117183,44.131388806505825,-0.3490621484578611,5.202179250714062,3,4.1750030517578125,8.825004577636719,9.987506866455078,4.500007629394531,-4.54998779296875,0,-0.02090800554129235,-1.707068963391327,167.14999389648438,1.8,169.85000610351562,1.4482702375628107,165.75,-0.02090800554129235
5971,2023-03-21,170.5,171.3000030517578,168.85000610351562,169.10000610351562,293112.0,0.018518555654384317,-1.578952440610996,0.9655150641396656,38.08801832348964,33.450181559546614,2.561433770552128,5.952766568485259,6.452338062862225,1.5346698922416522,7.586109201653872,3.9000091552734375,-4.7272041565952065,-4.859999847412098,-15.12320142715032,5.403201732326124,-9.99160063728121,0.27160094245701316,3.116405679191246,73.2394023144626,25.671064428969714,5.131600789869107,3,1.0749969482421875,5.724998474121094,7.337497711181641,1.4000015258789062,-5.600006103515625,1,-0.05923757245463712,1.4859748045599355,167.39999389648438,-1.707068963391327,167.14999389648438,1.8,169.85000610351562,-0.05923757245463712
5972,2023-03-22,167.4499969482422,171.25,167.4499969482422,171.0500030517578,340805.0,-0.01788858094872614,-1.1111092273131862,-2.571444141689373,35.055884196981424,33.19833401766172,4.326271157800846,8.459904141082177,9.823986499287713,4.631217449229837,8.469134634960843,3.8000030517578125,-5.419306733753814,-7.290002441406244,-17.903332540341722,3.3233276575292336,-12.596667490873983,-1.9833373919385053,4.638111508616191,44.600900625967995,-2.806188113191581,5.306665049467745,3,2.8499984741210938,8.775001525878906,11.875003814697266,4.450004577636719,-3.0999908447265625,2,-0.033442764686687276,-1.578952440610996,170.5,1.4859748045599355,167.39999389648438,-1.707068963391327,167.14999389648438,-0.033442764686687276
5973,2023-03-23,168.35000610351562,169.1999969482422,164.1999969482422,167.8000030517578,398975.0,0.005374793500603214,3.4444745854667524,-0.15277836646462933,31.818210293630727,33.3857103526729,1.8317415930704897,6.9183022937513385,9.088627967590156,3.872076561665608,8.952937305669947,5.0,-5.747642478559811,-5.757493591308588,-16.307589368112815,4.792602185495639,-11.032541479710716,-0.4824457029064604,2.9499969482421875,53.051683551612626,10.943207645507712,5.275047888402116,3,1.399993896484375,7.874992370605469,11.374992370605469,3.5499954223632812,-2.100006103515625,3,-0.04128311229616355,-1.1111092273131862,167.4499969482422,-1.578952440610996,170.5,1.4859748045599355,167.39999389648438,-0.04128311229616355
5974,2023-03-24,165.6999969482422,168.5500030517578,164.75,168.3000030517578,447608.0,-0.015741069552703157,1.4516100451856153,-4.727257594673325,28.254883122493226,33.24510974913502,3.0901056191921725,9.234491489568995,11.813025299945707,6.704859453693331,10.273326324861687,3.8000030517578125,-6.021065129108507,-7.895002746582037,-19.046916961108167,3.256911467944093,-13.470959853845102,-2.319045639318972,5.5500030517578125,34.8836961728855,-1.8889476827198735,5.5759571072630605,3,2.3250045776367188,10.525001525878906,15.462501525878906,6.475006103515625,-3.5999908447265625,4,-0.02896803343488974,3.4444745854667524,168.35000610351562,-1.1111092273131862,167.4499969482422,-1.578952440610996,170.5,-0.02896803343488974
5975,2023-03-27,164.14999389648438,167.5,164.14999389648438,166.6999969482422,410489.0,-0.00935427326677607,-1.6274526230126198,0.9807681021632217,28.692008658220473,32.67876959260511,4.00287351379194,10.33791569085804,13.361298730170518,8.400140876393408,11.695089029213127,3.350006103515625,-6.744418692214026,-8.825005340576183,-20.644015308174147,2.9940046270217806,-14.73451032437518,-2.915500356777187,5.903005676269544,0.0,-32.7724465845841,5.9095049837989855,3,3.8750076293945312,12.075004577636719,17.975006103515625,8.025009155273438,3.3000030517578125,0,-0.017362113619838526,1.4516100451856153,165.6999969482422,3.4444745854667524,168.35000610351562,-1.1111092273131862,167.4499969482422,-0.017362113619838526
5976,2023-03-28,162.60000610351562,166.25,162.60000610351562,165.5,319426.0,-0.00944250898934662,-1.5172424679301673,1.137251147399726,28.0605582064253,33.04178563117408,4.637473250591967,11.264362331132162,14.939867128630226,10.07988525725716,13.17500687124624,3.649993896484375,-7.102801089784407,-9.612493133544916,-22.058328619576542,2.83334235248671,-15.83541087656073,-3.389575390529103,6.423573101806653,0.0,-29.59643541449988,6.222917743015819,3,5.375,13.574996948242188,19.862491607666016,9.574996948242188,2.0999908447265625,1,0.0015375153174399525,-1.6274526230126198,164.14999389648438,1.4516100451856153,165.6999969482422,3.4444745854667524,168.35000610351562,0.0015375153174399525
5977,2023-03-29,165.64999389648438,166.25,163.0500030517578,164.0,317956.0,0.01875761179877844,1.2456070843461222,-0.568964610058194,31.544515270355873,32.147790523918815,1.7565251430839908,7.603998466025729,11.791688736020944,7.089291010254726,14.595185249951614,3.649993896484375,-6.974759377760421,-5.927504730224598,-18.35076279765056,6.495753337201364,-12.139133763937593,0.28412430348839735,2.3458136125488522,46.212000360662785,17.312087603334604,6.211629033712982,3,2.32501220703125,7.975006103515625,16.662506103515625,6.5250091552734375,-3.649993896484375,2,-0.004527618639507347,-1.5172424679301673,162.60000610351562,-1.6274526230126198,164.14999389648438,1.4516100451856153,165.6999969482422,-0.004527618639507347
5978,2023-03-30,170.5,170.60000610351562,166.35000610351562,166.60000610351562,382994.0,0.029278637381335626,1.073167645460703,2.363641407882812,42.3028944688763,32.95568419078807,-3.343151155118278,2.2677575500200646,7.036448209179497,2.3418543129977536,15.596376914084834,4.95001220703125,-6.9728276399549145,-0.6949989318847543,-12.73125607599016,11.341258212220652,-6.713127503937471,5.323129640167963,-7.899993896484375,98.74992370605469,65.93315714970197,6.018128572052704,3,-3.5499954223632812,3.125,11.137500762939453,1.6750030517578125,-7.0500030517578125,3,-0.036070345433925954,1.2456070843461222,165.64999389648438,-1.5172424679301673,162.60000610351562,-1.6274526230126198,164.14999389648438,-0.036070345433925954
5979,2023-03-31,170.75,171.0500030517578,169.10000610351562,170.5500030517578,364456.0,0.0014662756598240456,3.874973774056343,0.05128134903556477,49.78230230701975,34.844363871943635,-3.384727779689257,1.2966500170609265,6.924758075535692,2.043634036740002,16.656875120904253,1.9499969482421875,-6.083335743367911,0.055001068115245744,-11.109223159045968,11.219225295276459,-5.527111045465375,5.637113181695867,-7.989993896484378,96.44966674431497,58.18199084511887,5.5821121135806075,3,-3.7999954223632812,1.9000015258789062,10.887500762939453,1.4250030517578125,-10.449996948242188,4,-0.026354319180087793,1.073167645460703,170.5,1.2456070843461222,165.64999389648438,-1.5172424679301673,162.60000610351562,-0.026354319180087793
5980,2023-04-03,169.0500030517578,171.60000610351562,169.0500030517578,171.3000030517578,289524.0,-0.009956058262033274,-1.2666693793402777,-11.250171663996339,46.478876266370946,35.776681421152674,-1.5936527708701647,2.133355423050972,8.657508143873542,3.5764593512340923,17.439629477900645,2.5500030517578125,-6.086860569259272,-1.027496337890625,-11.001383484713244,8.946390808931994,-6.014439911301935,3.9594472355206847,-5.958397070312515,71.66663275824654,30.28078043308777,4.986943573411303,4,-1.9499969482421875,3.5999984741210938,12.21249771118164,3.125,-5.6999969482421875,0,-0.041112078218148995,3.874973774056343,170.75,1.073167645460703,170.5,1.2456070843461222,165.64999389648438,-0.041112078218148995
5981,2023-04-04,169.89999389648438,171.0,169.0,169.85000610351562,271219.0,0.005028043947838956,-1.2857142857142858,-0.022216796875,56.7921299658463,38.19181983991543,-2.835933754208554,0.5723777560921519,7.86371814909225,2.5729209178259964,18.76049405158166,2.0,-5.657247308169275,0.292494964599598,-8.687968552682946,9.272958481882142,-4.197736794041674,4.78272672324087,-6.297883907714862,80.11682338894907,33.23510815562509,4.490231758641268,4,-2.79998779296875,2.7500076293945312,11.362506866455078,2.2750091552734375,-7.3499908447265625,1,-0.014420229760189973,-1.2666693793402777,169.0500030517578,3.874973774056343,170.75,1.073167645460703,170.5,-0.014420229760189973
5982,2023-04-05,169.0500030517578,169.89999389648438,168.35000610351562,169.6999969482422,245388.0,-0.005002889201069949,1.952392024646864,-13.003052503052503,48.53479310928813,40.049217930544025,-1.9390230753897697,0.7105929921298753,8.803100519564481,3.2532822864388606,20.173286611759927,1.54998779296875,-5.177328652839009,-0.08249588012694176,-8.015257600092525,7.850265839838642,-4.048876740109733,3.88388497985585,-4.9680192961035345,51.42851329985119,3.6488279564538857,3.966380859982786,4,-1.9499969482421875,3.5999984741210938,12.21249771118164,3.125,-8.350006103515625,2,-0.025732067583481677,-1.2857142857142858,169.89999389648438,-1.2666693793402777,169.0500030517578,3.874973774056343,170.75,-0.025732067583481677
5983,2023-04-06,170.0500030517578,170.8000030517578,169.0,169.1999969482422,228794.0,0.005915409535330429,-1.8800048828125,-1.3077139771820274,55.66408240702715,43.09468451771446,-2.986590880867169,-1.1102918373134685,7.901119700893759,2.1316553085831913,21.571474717399937,1.8000030517578125,-5.059559328157718,1.4025039672851562,-4.792865326173711,7.597873260744024,-1.6951806794442916,4.500188614014604,-5.516937955231867,52.30759840745193,1.3489257414406381,3.0976846467294346,4,-2.9499969482421875,2.5999984741210938,11.21249771118164,2.125,-11.25,3,-0.047339035032581855,1.952392024646864,169.0500030517578,-1.2857142857142858,169.89999389648438,-1.2666693793402777,169.0500030517578,-0.047339035032581855
5984,2023-04-11,170.10000610351562,172.5500030517578,170.10000610351562,171.0,339794.0,0.00029404910826480446,-4.444474585466753,-1.0588087459160593,55.31498593667961,46.052793104209925,-2.6226114730124266,-1.766745679411656,7.919499892379349,1.9662666750115818,22.538695740166588,2.5,-4.5271383013619015,1.7800064086914062,-3.2092892838419687,6.769302101224781,-0.714641437575267,4.2746542549580795,-5.142924546570299,41.666696942063794,-9.73606463162811,2.4946478462666857,4,-2.5250015258789062,2.5499954223632812,11.237495422363281,2.0749969482421875,-8.350006103515625,1,-0.039094702625857236,-1.8800048828125,170.0500030517578,1.952392024646864,169.0500030517578,-1.2857142857142858,169.89999389648438,-0.039094702625857236
5985,2023-04-12,171.0,175.8000030517578,169.5500030517578,170.25,373559.0,0.0052909692192291136,-4.813969993328697,-0.8333389847750161,51.07758705737967,48.61024075431597,-2.7365221378756814,-2.802551492980939,7.104592652586518,0.9645293431498771,22.40557967976206,6.25,-3.908141887046554,2.6750000000000114,-2.3253709579207396,7.675370957920762,0.1748145210396217,5.175185478960401,-5.435484723469671,35.57040244304578,-12.530255657833337,2.500185478960379,4,-1.5749969482421875,1.6500015258789062,10.337501525878906,1.1750030517578125,-6.899993896484375,2,-0.06257308156866781,-4.444474585466753,170.10000610351562,-1.8800048828125,170.0500030517578,1.952392024646864,169.0500030517578,-0.06257308156866781
5986,2023-04-13,168.75,171.9499969482422,168.4499969482422,171.4499969482422,487666.0,-0.013157894736842146,-1.121210159569795,-3.5999959309895835,52.90179529361275,50.98327186801119,0.5337232240181038,-0.814854219898308,9.381438991613095,3.1026611352664872,22.104464681418083,3.5,-2.8987770319804156,0.5650001525878849,-4.206750064030615,5.336750369206385,-1.820874955721365,2.950875260897135,-2.1619359459469365,5.369047789727656,-41.39082004491813,2.3858751083092478,4,2.3250045776367188,3.4500045776367188,11.412498474121094,3.4250030517578125,-3.5500030517578125,3,-0.03199996383101855,-4.813969993328697,171.0,-4.444474585466753,170.10000610351562,-1.8800048828125,170.0500030517578,-0.03199996383101855
5987,2023-04-14,168.64999389648438,171.10000610351562,168.0,169.60000610351562,399440.0,-0.0005926287615740655,-1.7555609809027777,0.351856770671444,50.694416972313746,51.915663257282006,1.2337763443972563,-0.5127365026582993,9.414192601515083,3.069921262405387,21.151528095631086,3.100006103515625,-1.743817701719081,0.31999435424805256,-4.314478251762267,4.954466960258372,-1.9972419487571074,2.6372306572532125,-1.1407359426608252,8.33325182273989,-36.07625643589116,2.3172363030051653,4,3.2500076293945312,2.8750076293945312,11.600006103515625,3.5250091552734375,-5.8499908447265625,4,-0.03616952899785264,-1.121210159569795,168.75,-4.813969993328697,171.0,-4.444474585466753,170.10000610351562,-0.03616952899785264
5988,2023-04-17,162.9499969482422,168.8000030517578,162.0,168.8000030517578,575443.0,-0.03379778923526544,1.3247849425904963,6.157822036620623,44.42189840664578,51.32006282390712,6.425934468133988,4.894782421520119,14.606967905793681,8.597090767207305,20.590399816160108,6.8000030517578125,-0.4832795114122064,-5.035002136230474,-10.191002202443514,0.12099792998256476,-7.613002169336994,-2.457002103123955,12.850006103515625,6.8840343344792165,-37.13051117897535,2.578000033106516,4,5.950004577636719,8.275001525878906,17.262500762939453,9.225006103515625,-4.3000030517578125,0,-0.013807916797412778,-1.7555609809027777,168.64999389648438,-1.121210159569795,168.75,-4.813969993328697,171.0,-0.013807916797412778
5989,2023-04-18,166.3000030517578,167.0500030517578,162.8000030517578,162.85000610351562,332980.0,0.020558491354741637,-1.394364138867756,-0.5897424527760534,54.064294676723826,52.16288709172411,2.6578110604391156,1.55769598883262,10.757255258455274,5.087192814270566,20.632080170638087,4.25,0.5848621390874769,-1.6424964904785213,-6.841311193197612,3.556318212240569,-4.241903841838052,0.9569108608810097,9.223999938964852,31.15943551338627,-17.661633159043326,2.599407351359542,4,2.5999984741210938,3.649993896484375,14.187496185302734,5.875,-11.850006103515625,1,-0.04509921745260437,1.3247849425904963,162.9499969482422,-1.7555609809027777,168.64999389648438,-1.121210159569795,168.75,-0.04509921745260437
5990,2023-04-19,163.89999389648438,166.0500030517578,163.89999389648438,165.1999969482422,273484.0,-0.014431804637589085,-2.3076986278859586,-0.3768128120867408,52.38093108837135,51.672753883115774,4.749977452490668,3.8810320675316063,12.732199411247308,7.307739143151764,20.088262231575825,2.4000091552734375,0.7628178292310395,-3.8675056457519474,-9.36997384806574,1.6349625565618453,-6.618739746908858,-1.1162715445950369,11.353529034423843,19.09542190181311,-34.418142754105915,2.751234101156898,4,5.000007629394531,5.500007629394531,16.587505340576172,8.275009155273438,-6.899993896484375,2,-0.013117717977721655,-1.394364138867756,166.3000030517578,1.3247849425904963,162.9499969482422,-1.7555609809027777,168.64999389648438,-0.013117717977721655
5991,2023-04-20,160.39999389648438,164.14999389648438,160.0500030517578,164.10000610351562,426446.0,-0.021354485236958154,1.1578968502545817,2.846156554808268,40.54054054054053,50.78450359769938,7.555196621067012,6.941460550594513,15.768983652577674,10.635641124398234,20.22216126562576,4.0999908447265625,0.43553511508855536,-6.862505340576178,-13.112213831158385,-0.6127968499939698,-9.987359585867267,-3.737651095285088,14.588458575805674,3.1673370865801402,-49.15192270628798,3.124854245291099,4,7.5250091552734375,7.5250091552734375,17.587505340576172,12.425003051757812,-2.899993896484375,3,0.02306740865226642,-2.3076986278859586,163.89999389648438,-1.394364138867756,166.3000030517578,1.3247849425904963,162.9499969482422,0.02306740865226642
5992,2023-04-21,161.85000610351562,162.1999969482422,159.85000610351562,160.85000610351562,341825.0,0.009039976697050367,1.7647248900457768,-0.27026937859817557,32.238210003496675,48.18162888619599,5.5612883680121,5.323329987104557,13.877561416027731,9.10484141273946,20.16589577632599,2.3499908447265625,0.3803464996145749,-5.132493591308588,-11.832399304516116,1.5674121218989399,-8.482446447912338,-1.7825407347048383,12.540908391953138,22.346376334718272,-23.104182298850823,3.3499528566037577,4,5.974998474121094,5.974998474121094,15.637493133544922,11.599990844726562,-9.45001220703125,4,0.020698119977727858,1.1578968502545817,160.39999389648438,-2.3076986278859586,163.89999389648438,-1.394364138867756,166.3000030517578,0.020698119977727858
5993,2023-04-24,161.39999389648438,163.75,161.10000610351562,161.35000610351562,304379.0,-0.0027804274949698726,-8.636555321273999,0.04998779296875,30.95723191477461,45.47521177265099,5.20234290984672,5.508385754391554,13.820252623258966,9.498571655673857,19.48183073152643,2.649993896484375,-0.19973635785439114,-5.235005187988293,-12.344682246531448,1.874671870554863,-8.789843717259856,-1.680166658716729,12.118466095467198,21.52761736027076,-16.75015104067709,3.554838529271572,4,6.425010681152344,6.425010681152344,13.837505340576172,12.575004577636719,1.4000091552734375,0,0.008674158663050102,1.7647248900457768,161.85000610351562,1.1578968502545817,160.39999389648438,-2.3076986278859586,163.89999389648438,0.008674158663050102
5994,2023-04-25,160.89999389648438,161.8000030517578,160.4499969482422,161.8000030517578,344084.0,-0.003097893549616093,1.999983045962396,-18.004578754578755,32.54817623329785,43.41638834775301,4.760721474565827,5.934614297246782,13.899822968887406,9.817460402607594,18.80476844592235,1.350006103515625,-0.4689010272192604,-5.495005035400396,-13.047832550016636,2.0578224792158437,-9.271418792708516,-1.7185912780922763,11.798358862161052,16.9352953192411,-16.4118378025953,3.7764137573081165,4,5.000007629394531,6.925010681152344,14.337505340576172,13.625007629394531,6.9000091552734375,1,-0.013983841425423194,-8.636555321273999,161.39999389648438,1.7647248900457768,161.85000610351562,1.1578968502545817,160.39999389648438,-0.013983841425423194
5995,2023-04-26,161.3000030517578,161.3000030517578,157.85000610351562,159.64999389648438,407761.0,0.002486073153805002,3.1817912794192447,-1.8333248563145312,31.22275994368249,41.00760664220521,3.17383109020048,5.597110188535112,13.033455047966754,9.25199633697764,18.17298338241087,3.4499969482421875,-1.0833951275386653,-4.952496337890636,-12.78599430603154,2.8810016302502675,-8.869245321961074,-1.0357473538201987,10.627448907579833,54.76196242939769,26.2018700970427,3.9167489840704497,4,3.1750030517578125,5.525001525878906,13.71249771118164,13.224998474121094,6.399993896484375,2,-0.04246748898893449,1.999983045962396,160.89999389648438,-8.636555321273999,161.39999389648438,1.7647248900457768,161.85000610351562,-0.04246748898893449
5996,2023-04-27,162.85000610351562,162.9499969482422,160.9499969482422,161.5,335447.0,0.009609442172548777,1.5806654853317583,0.8181809774818514,36.86444212114805,39.470942769853465,0.7810354515629285,4.286571576806182,11.00775813897016,7.611732218135586,17.106421529912016,2.0,-1.714946276197054,-3.4149932861328125,-11.224712707429575,4.39472613516395,-7.319852996781208,0.4898664245155828,7.9512501873562655,84.74585038095287,56.63798928038799,3.9048597106483838,4,0.47499847412109375,3.9749984741210938,11.049991607666016,11.674995422363281,3.79998779296875,3,-0.03592266431845925,3.1817912794192447,161.3000030517578,1.999983045962396,160.89999389648438,-8.636555321273999,161.39999389648438,-0.03592266431845925
5997,2023-04-28,164.89999389648438,165.4499969482422,163.10000610351562,163.6999969482422,379691.0,0.012588195984872597,1.0434675883847597,0.8888826095802157,39.55375077763988,38.93003747774169,-2.075043109417379,2.2951903263108306,8.425166421132133,5.5375742032759945,15.729782372542056,2.5999908447265625,-2.2934515062787,-1.3275054931640682,-9.15683686310743,6.501825876779293,-5.242171178135749,2.5871601918076124,4.86516237939901,92.76310902217145,64.91905929032191,3.9146656849716788,4,-2.4499893188476562,1.9250106811523438,9.000003814697266,9.625007629394531,1.600006103515625,4,-0.0448756468792213,1.5806654853317583,162.85000610351562,3.1817912794192447,161.3000030517578,1.999983045962396,160.89999389648438,-0.0448756468792213
5998,2023-05-02,164.35000610351562,166.5,163.75,166.1999969482422,406779.0,-0.003335280857038714,1.2449007554667015,-1.5416629579237822,38.56859956608051,37.2082935765591,-1.4590099827530594,2.488393547123735,8.380044859172926,6.065536597171331,15.344690643819051,2.75,-2.8262074961043595,-1.569993591308588,-9.17258510798004,6.0325979253628645,-5.371289349644314,2.2313021670271382,4.461938158578334,75.14456169317994,47.02282094197393,3.8012957583357236,5,-2.1750030517578125,2.4749984741210938,8.912490844726562,10.174995422363281,5.4499969482421875,1,-0.07271075000450289,1.0434675883847597,164.89999389648438,1.5806654853317583,162.85000610351562,3.1817912794192447,161.3000030517578,-0.07271075000450289
5999,2023-05-03,166.25,167.25,164.85000610351562,165.39999389648438,291263.0,0.011560656074984577,-1.4615553155860213,-0.45946503245601733,40.917790506066154,35.9346112896363,-3.762510950605872,0.24663015270544975,5.9769566342924065,4.174301003133451,14.979409225973479,2.899993896484375,-3.2951739435816307,0.5550003051757812,-6.704325988893714,7.814326599245277,-3.0746628418589523,4.184663452210515,1.6849892094076893,89.36169522010006,59.61347918710322,3.6296631470347456,5,-3.6999969482421875,0.5750045776367188,6.737499237060547,8.275001525878906,2.850006103515625,2,-0.02075186134281015,1.2449007554667015,164.35000610351562,1.0434675883847597,164.89999389648438,1.5806654853317583,162.85000610351562,-0.02075186134281015
6000,2023-05-04,162.10000610351562,167.8000030517578,156.14999389648438,166.39999389648438,789276.0,-0.02496236930216167,2.281689898690324,-5.058772843140774,38.146186175600526,35.66857191575408,0.11767867751393624,4.057269316901852,9.526574788572248,8.251528516809401,15.306637396119383,11.650009155273438,-3.2731151744450813,-3.2474937438964844,-10.495977362817484,4.000989875024516,-6.871735553356984,0.37674806556401563,-4.25,51.073026018506994,17.48749188988858,3.6242418094604982,5,-0.12500762939453125,3.8749923706054688,10.024993896484375,14.124992370605469,6.29998779296875,3,0.03516345918335273,-1.4615553155860213,166.25,1.2449007554667015,164.35000610351562,1.0434675883847597,164.89999389648438,0.03516345918335273
6001,2023-05-05,167.4499969482422,167.85000610351562,162.60000610351562,162.85000610351562,505205.0,0.03300426060015149,-1.0588272253188644,-1.0697683496330783,48.1982029455417,37.44190446487019,-4.612114505156114,-1.56596821843371,3.793634206785441,2.859940892515681,15.6370546241652,5.75,-3.6916538842582156,2.224996948242193,-4.77819950864324,9.228193405127627,-1.2766012802005093,5.726595176684896,-11.300003051757812,96.58112189803488,57.33101205971814,3.501598228442714,5,-5.4499969482421875,-1.4749984741210938,4.6750030517578125,8.775001525878906,6.1999969482421875,4,0.0014929830072034633,2.281689898690324,162.10000610351562,-1.4615553155860213,166.25,1.2449007554667015,164.35000610351562,0.0014929830072034633
6002,2023-05-08,164.6999969482422,168.5,164.3000030517578,168.0,226423.0,-0.01642281307923832,-1.048783574062978,-0.7173933955848938,52.88303072169281,39.878104332305554,-1.5816569219759344,0.8869027223053081,6.19014496905271,5.507222633232487,15.790863384173367,4.1999969482421875,-3.966218855157024,-0.30750274658203125,-7.076805985524544,6.4618004923604815,-3.6921543660532734,3.077148872889211,-8.550003051757812,69.23075972670102,24.817211961710328,3.384651619471255,5,-2.375,1.2750015258789062,7.375007629394531,11.475006103515625,10.25,0,0.011839690251208568,-1.0588272253188644,167.4499969482422,2.281689898690324,162.10000610351562,-1.4615553155860213,166.25,0.011839690251208568
6003,2023-05-09,162.0,165.3000030517578,161.89999389648438,165.0,323134.0,-0.016393424397516343,-1.124997615823304,0.909090068387055,42.760936879469426,41.012855515213495,1.3548817212597442,3.112469457594443,8.460916884299081,8.125280808912748,16.346391034233754,3.4000091552734375,-3.6314830791574195,-2.604999542236328,-9.061975402279671,3.851976317807015,-5.8334874722579855,0.6234883877853292,-5.109005737304699,47.36844706376564,1.2255361976242298,3.228487930021668,5,0.3249969482421875,3.9749984741210938,8.800003051757812,14.175003051757812,15.25,1,0.02777777777777768,-1.048783574062978,164.6999969482422,-1.0588272253188644,167.4499969482422,2.281689898690324,162.10000610351562,0.02777777777777768
6004,2023-05-10,163.4499969482422,164.35000610351562,161.25,161.6999969482422,300035.0,0.008950598445939484,-1.339632636609662,-0.5833333333333334,49.21739619639319,43.012259543292465,0.340443430747456,1.2002643067971803,6.752495903854111,6.7159085567360535,17.452486172616446,3.100006103515625,-3.1313184117210824,-0.8225021362304688,-6.751331873725718,5.1063276012647805,-3.786917004978079,2.1419127325171416,-5.8624623413086,59.10930723896364,9.150773890091742,2.9644148687476233,5,-1.125,2.5250015258789062,6.837505340576172,12.725006103515625,11.600006103515625,2,0.038849839229586625,-1.124997615823304,162.0,-1.048783574062978,164.6999969482422,-1.0588272253188644,167.4499969482422,0.038849839229586625
6005,2023-05-11,160.3000030517578,164.75,159.4499969482422,164.10000610351562,322541.0,-0.01927191162617059,1.0784363004251525,-2.1714303152901784,49.82395964799451,44.452205935164294,3.7254396926107916,3.6970916812377084,9.582791470694445,9.979635217375517,19.271563572030004,5.3000030517578125,-2.601833478352347,-3.4374961853027344,-8.704360111755108,1.829367741149639,-6.070928148528907,-0.8040642220765619,-2.057720521240242,9.39232946833676,-44.56472912979327,2.6334319632261844,5,2.024993896484375,5.674995422363281,9.5,15.875,18.550003051757812,3,0.05489708599017584,-1.339632636609662,163.4499969482422,-1.124997615823304,162.0,-1.048783574062978,164.6999969482422,0.05489708599017584
6006,2023-05-12,163.35000610351562,163.39999389648438,160.35000610351562,160.8000030517578,286960.0,0.019026843379241987,1.3018961357524947,-0.6710528957544462,52.5000025431341,45.89067835355255,0.8424086152896848,0.23377779433309342,6.200030508414727,7.09339107749247,21.186199415612606,3.0999908447265625,-2.001404781128514,-0.1174934387207145,-4.826528528615995,4.591541651174566,-2.472010983668355,2.237024106226926,-4.492260524829106,43.094009283410415,-14.247671155227017,2.3545175449476394,5,-1.0250091552734375,2.6249923706054688,6.524997711181641,12.824996948242188,14.79998779296875,4,0.030915136848960634,1.0784363004251525,160.3000030517578,-1.339632636609662,163.4499969482422,-1.124997615823304,162.0,0.030915136848960634
6007,2023-05-15,162.5500030517578,164.8000030517578,161.85000610351562,162.60000610351562,194944.0,-0.0048974779422465975,-3.068969871720669,-0.019609016437585645,51.894580986065975,47.37134295577315,1.4237301003423681,0.5832571160971725,6.634999836472701,8.07651748597894,22.936501849152595,2.9499969482421875,-1.3821291875503334,-0.6124969482421818,-4.6505882686766995,3.425594372192336,-2.631542608459455,1.4065487119750912,-3.1137222077924775,52.991502037111424,-8.51357567105945,2.0190456602172615,5,-0.225006103515625,3.4249954223632812,7.325000762939453,13.625,14.25,0,0.06828662341637859,1.3018961357524947,163.35000610351562,1.0784363004251525,160.3000030517578,-1.339632636609662,163.4499969482422,0.06828662341637859
6008,2023-05-16,160.6999969482422,162.60000610351562,159.89999389648438,162.5500030517578,282639.0,-0.011381150838407295,1.7692259538639707,36.99786389990845,49.68454706619385,48.34542701800956,3.0190154172344705,2.3779761144560894,8.097396756860206,10.078394444712217,23.62666492205705,2.70001220703125,-1.0458979502109855,-2.350003051757824,-6.535692982077734,1.8356868785620861,-4.442848016917765,-0.2571580865978831,7.8000030517578125,23.364459326104193,-41.96995571992065,2.092844965159952,5,1.625,5.275001525878906,9.175006866455078,15.475006103515625,12.300003051757812,1,0.08867455053275197,-3.068969871720669,162.5500030517578,1.3018961357524947,163.35000610351562,1.0784363004251525,160.3000030517578,0.08867455053275197
6009,2023-05-17,158.8000030517578,161.0500030517578,158.10000610351562,160.5,279603.0,-0.011823235423559564,1.1071383807172712,0.9189142376404217,46.23493422165354,49.24417680090434,4.191917429836366,3.8865445824437757,9.495892921826396,12.1327280090552,24.45446983176666,2.9499969482421875,-0.9758962483458617,-3.874996948242199,-8.176953789136263,0.4269598926518654,-6.025975368689217,-1.724018527795181,9.527996826171886,10.447720404198673,-53.90148174758248,2.150978420447028,5,4.5,7.174995422363281,11.075000762939453,17.375,11.099990844726562,2,0.11618385764280337,1.7692259538639707,160.6999969482422,-3.068969871720669,162.5500030517578,1.3018961357524947,163.35000610351562,0.11618385764280337
6010,2023-05-18,161.75,161.75,159.9499969482422,160.0500030517578,218605.0,0.018576806621853015,1.1176544506377288,-1.0,48.41039328047727,49.26775350478607,1.3265520481773763,0.808678162267995,6.047383215549246,9.374153827378763,25.24463156760414,2.9499969482421875,-0.7660513113333138,-0.8175003051757699,-5.097966251411009,3.462965641059469,-2.957733278293375,1.3227326679418354,6.168880126953127,54.47754565682285,-6.990408465115912,2.1402329731176186,5,1.5500030517578125,4.224998474121094,8.362503051757812,14.425003051757812,7.600006103515625,3,0.08222567574502504,1.1071383807172712,158.8000030517578,1.7692259538639707,160.6999969482422,-3.068969871720669,162.5500030517578,0.08222567574502504
6011,2023-05-19,164.10000610351562,164.89999389648438,162.14999389648438,162.5,247646.0,0.014528631242755052,-1.3912853105470564,0.9411817504555205,48.853884480789645,48.82007058913017,-1.7306162579480713,-1.317466831529714,3.2835927162431346,7.220002067633459,25.01337840967515,3.149993896484375,-0.7136147800821675,1.3475051879882756,-2.8576878892185675,5.552698265195119,-0.755091350615146,3.450101726591697,3.4261190624999927,88.2354525136656,29.456860484491273,2.102596538603419,5,-2.4000015258789062,-0.05001068115234375,6.937496185302734,12.074996948242188,5.54998779296875,4,0.08988421359774712,1.1176544506377288,161.75,1.1071383807172712,158.8000030517578,1.7692259538639707,160.6999969482422,0.08988421359774712
6012,2023-05-22,165.1999969482422,165.1999969482422,163.3000030517578,163.39999389648438,245603.0,0.006703173697828468,1.1111007502225236,1.124997615823304,51.198859872531955,49.75761758835933,-3.0756621239455058,-2.270000717518201,1.7982465683988949,6.336225673299452,24.703333192224974,1.899993896484375,-0.1988317166648983,2.27999649047851,-2.039164000324803,6.599156981281823,0.12041624507685356,4.439576735880166,1.9490834552734384,100.0,41.50326201229389,2.1595802454016604,5,-3.5499954223632812,-1.5749969482421875,6.437507629394531,10.975006103515625,3.600006103515625,0,0.07838981348346796,-1.3912853105470564,164.10000610351562,1.1176544506377288,161.75,1.1071383807172712,158.8000030517578,0.07838981348346796
6013,2023-05-23,162.8000030517578,165.4499969482422,162.75,165.0,219537.0,-0.014527808358472893,-1.3478203180458161,-1.2222184546263721,45.20166874857015,49.311425649712326,-0.6149191306362809,0.25323988406020703,3.7383664244998727,8.901553758912144,24.887655918998718,2.6999969482421875,-0.48573085393647375,-0.18999786376951988,-4.4504136586402865,4.070417931101247,-2.320205761204903,1.9402100336658634,3.987114379757827,63.945616362424715,8.966721472795413,2.13020789743539,5,-1.0250015258789062,-0.32500457763671875,8.912498474121094,13.375,9.699996948242188,1,0.08599508438307013,1.1111007502225236,165.1999969482422,-1.3912853105470564,164.10000610351562,1.1176544506377288,161.75,0.08599508438307013
6014,2023-05-24,158.64999389648438,162.0,157.0,161.85000610351562,488783.0,-0.025491456249875255,1.8571428571428572,1.4545530208976343,45.20164956294901,48.797835640262825,3.1096151992800856,4.454422415762906,7.470734216093291,13.227176211481975,25.30990223161509,5.8000030517578125,-0.8916980694722554,-4.227507019042974,-8.825729435891049,0.37071539780509966,-6.526618227467026,-1.9283958106189232,7.789639081911275,19.526562040091804,-34.461490330275126,2.2991112084240415,5,2.5750045776367188,3.6750030517578125,11.412506103515625,17.225006103515625,11.100006103515625,2,0.09045071954354245,-1.3478203180458161,162.8000030517578,1.1111007502225236,165.1999969482422,-1.3912853105470564,164.10000610351562,0.09045071954354245
6015,2023-05-25,154.4499969482422,160.10000610351562,154.4499969482422,160.0,460903.0,-0.02647335083405422,-1.0360382156849268,1.7343693375803468,31.321832528592694,46.444705638647115,7.143765004592979,8.553461917788695,11.381042655291196,17.537833450240697,25.403785206531047,5.6500091552734375,-0.8515199578313286,-8.085003662109386,-14.007672496037515,-2.162334828181258,-11.04633807907345,-5.123669245145322,11.423258051449722,0.0,-46.5926866282476,2.9613344169640596,5,5.5,7.025001525878906,14.97500228881836,21.425003051757812,19.100006103515625,3,0.10003235515387954,1.8571428571428572,158.64999389648438,-1.3478203180458161,162.8000030517578,1.1111007502225236,165.1999969482422,0.10003235515387954
6016,2023-05-26,157.0,157.5500030517578,153.85000610351562,155.3000030517578,318430.0,0.01651021756000648,1.6428520825499588,-0.30630558801292185,38.87283383571218,44.99784484416336,4.0211553347742495,5.842255186263259,8.54405465936776,15.097676966224128,26.044925012046104,3.6999969482421875,-1.1228702932128272,-5.242500305175781,-11.657062747128634,1.1720621367770718,-8.449781526152208,-2.0352190841993547,7.959394355575938,27.155141229412127,-15.88932732667973,3.2072812209764328,5,2.6500015258789062,4.1750030517578125,12.150001525878906,18.875,16.5,4,0.07866245925806137,-1.0360382156849268,154.4499969482422,1.8571428571428572,158.64999389648438,-1.3478203180458161,162.8000030517578,0.07866245925806137
6017,2023-05-29,157.5,158.5500030517578,157.25,158.0500030517578,157018.0,0.0031847133757962887,-1.4761890921773502,-0.32353178770498425,43.055554247360085,44.26129008651517,3.0502452729365643,5.016647054378296,7.943942791781751,14.653265954604052,27.32923149647672,1.5500030517578125,-1.1881287048272782,-4.372500610351551,-10.99204814221713,2.247046921514027,-7.68227437628434,-1.062726844418762,6.348455530369904,31.465489458930808,-10.576303327724158,3.309773765932788,5,2.1500015258789062,3.6750030517578125,10.425003051757812,17.400001525878906,18.600006103515625,0,0.07714281839037707,1.6428520825499588,157.0,-1.0360382156849268,154.4499969482422,1.8571428571428572,158.64999389648438,0.07714281839037707
6018,2023-05-30,152.39999389648438,155.4499969482422,152.25,155.35000610351562,351734.0,-0.03238099113343251,1.0317480308857865,5.363628797336663,34.6740608649976,42.976748602442285,7.653978989386957,9.67133981048812,12.750334748094303,19.773382348163068,29.21205209658302,5.25,-1.7362333075601555,-8.87500610351563,-16.615367248900526,-1.1346449581307354,-12.745186676208078,-5.004825530823183,10.448616691200101,1.538398938301282,-36.760497633745686,3.8701805726924534,5,6.450004577636719,7.975006103515625,15.425010681152344,22.400009155273438,22.650009155273438,1,0.10761161294017452,-1.4761890921773502,157.5,1.6428520825499588,157.0,-1.0360382156849268,154.4499969482422,0.10761161294017452
6019,2023-05-31,162.8000030517578,164.9499969482422,152.39999389648438,153.0,1336543.0,0.06824153262327237,-1.2818155714339219,-3.3220211863530094,52.8868348069394,43.474130994271405,-2.367978758442007,-1.0544489203573448,2.2585495534709423,9.42302730117109,30.541160058452522,12.550003051757812,-1.9921253090807909,1.6975028991699332,-5.7232012949700675,9.118207093309934,-2.012849197900067,5.407854996239934,-10.550003051757812,83.0709101329197,39.417087212136565,3.710352097069999,5,-3.9500045776367188,-2.4250030517578125,5.025001525878906,12.0,4.3000030517578125,2,0.05958228971997226,1.0317480308857865,152.39999389648438,-1.4761890921773502,157.5,1.6428520825499588,157.0,0.05958228971997226
6020,2023-06-01,167.8000030517578,167.8000030517578,163.3000030517578,164.10000610351562,688438.0,0.030712530136810745,1.4324344387029193,0.37755059143359393,54.91712204160843,44.147824056584604,-7.173953224148988,-5.908453811383254,-2.7850777524277817,4.483897896631788,30.10193962233775,5.0,-1.9064200911241187,6.412503051757824,-1.5849250835492512,14.409931187064899,2.4137889841042863,10.411217119411361,-15.550003051757812,100.0,53.95068716415233,3.998714067653541,6,-7.775001525878906,-7.4250030517578125,-0.9375,7.0,1.649993896484375,3,0.011620958955767868,-1.2818155714339219,162.8000030517578,1.0317480308857865,152.39999389648438,-1.4761890921773502,157.5,0.011620958955767868
6021,2023-06-02,167.6999969482422,169.9499969482422,166.35000610351562,168.39999389648438,476436.0,-0.000595983919528198,-1.1176549786600005,-0.1891885204323602,55.78001322085333,44.65684109528698,-7.274586318748192,-6.101589698075003,-2.830698287181974,4.695905862486143,29.50865052204995,3.5999908447265625,-1.50644712396371,6.299996948242182,-1.7380074280256395,14.338001324510003,2.2809947601082854,10.318999136376078,-15.300003051757812,87.28813340149502,40.377152604068755,4.019002188133905,6,-6.599998474121094,-6.599998474121094,-2.0499916076660156,6.100006103515625,1.75,4,0.03488375796047949,1.4324344387029193,167.8000030517578,-1.2818155714339219,162.8000030517578,1.0317480308857865,152.39999389648438,0.03488375796047949
6022,2023-06-05,166.64999389648438,170.1999969482422,165.6999969482422,167.5500030517578,456685.0,-0.006261198991445838,-2.2142822109961253,1.285732970027248,56.799994140627035,45.94554391662663,-6.702064691184773,-5.162701735734714,-1.8431997489733192,5.853740531251702,29.108932673902444,4.5,-1.4103274979746914,5.15249404907226,-3.098534911654667,13.403523009799187,1.0269795687087822,9.278008529435738,-13.196999816894532,80.22282086178595,29.08032350307728,4.125514480363469,6,-5.424995422363281,-5.424995422363281,-1.5749893188476562,7.1500091552734375,4.75,0,0.04110414854122668,-1.1176549786600005,167.6999969482422,1.4324344387029193,167.8000030517578,-1.2818155714339219,162.8000030517578,0.04110414854122668
6023,2023-06-06,166.5,166.75,164.10000610351562,165.6999969482422,350028.0,-0.0009000534172088903,3.0769041163421247,-0.8888832375430209,59.16665970333291,47.497211710002624,-6.673859445832761,-4.9100334534380465,-1.7877564400239407,6.025566059781255,28.395548661987046,2.649993896484375,-1.5123684130085167,4.777500152587891,-3.77127662909416,13.326276934269941,0.503111761746851,9.05188854342893,-11.707245690917972,79.21350385455804,21.976449267657777,4.274388390841028,6,-5.275001525878906,-5.275001525878906,-1.8624954223632812,7.3000030517578125,8.649993896484375,1,0.057657694315409236,-2.2142822109961253,166.64999389648438,-1.1176549786600005,167.6999969482422,1.4324344387029193,167.8000030517578,0.057657694315409236
6024,2023-06-07,169.8000030517578,170.35000610351562,165.3000030517578,166.14999389648438,547316.0,0.01981983814869559,1.126310243914975,4.56249403955826,59.50413104032462,50.62857821130618,-9.192604972315905,-8.126571540013458,-5.060482397770301,2.735669744586346,27.35706330958592,5.0500030517578125,-1.734352311841775,7.760002899169933,-1.5009304300188546,17.02093622835872,3.1295362345755393,12.390469563764327,-13.774669331542981,92.19854164998301,33.18262405565852,4.630466664594388,6,-8.5,-8.5,-5.299999237060547,4.0,6.399993896484375,2,0.03091872735950263,3.0769041163421247,166.5,-2.2142822109961253,166.64999389648438,-1.1176549786600005,167.6999969482422,0.03091872735950263
6025,2023-06-08,169.10000610351562,169.1999969482422,165.60000610351562,167.1999969482422,395569.0,-0.004122479008606517,2.428577656675749,0.5205491478092197,56.1425043002029,52.54743048513848,-6.924107826634639,-7.097383958343926,-4.290811110538584,3.412266264279765,25.981943314414185,4.1999969482421875,-1.529022321565094,6.620005798339832,-3.1168185033259306,16.356830100005595,1.751593647506951,11.488417949172714,-11.642205144970717,80.0,23.660645229876835,4.868412150832876,6,-7.8000030517578125,-7.8000030517578125,-4.412502288818359,4.6999969482421875,7.1999969482421875,3,-0.011827320684871467,1.126310243914975,169.8000030517578,3.0769041163421247,166.5,-2.2142822109961253,166.64999389648438,-0.011827320684871467
6026,2023-06-09,168.39999389648438,170.14999389648438,167.5,169.64999389648438,254126.0,-0.00413963442794163,1.3555501302083333,-0.6578915667488495,53.97021623162747,53.76017070561263,-4.958374011319847,-6.323869106044896,-3.477853849412213,4.108520663239062,24.59724830634718,2.649993896484375,-0.9940630034643902,5.667494201660162,-4.419929920365291,15.754918323685615,0.6237821406474495,10.711206262672874,-9.652972423442407,68.7998046875,17.240359309036414,5.043712061012722,6,-7.0999908447265625,-7.0999908447265625,-4.424995422363281,4.5500030517578125,5.8000030517578125,4,0.006235172742365069,2.428577656675749,169.10000610351562,1.126310243914975,169.8000030517578,3.0769041163421247,166.5,0.006235172742365069
6027,2023-06-12,173.64999389648438,173.89999389648438,169.3000030517578,169.4499969482422,342510.0,0.031175773101435933,-1.0444473078318544,-3.35999755859375,62.572399616532664,56.859986122449854,-8.578725839848317,-11.277870013540735,-8.649899920105895,-1.1953809507353412,23.833424084225857,5.5,0.6755922945204134,10.362494659423817,-0.842198722929254,21.567188041776888,4.760147968247281,15.964841350600352,-13.742673960395052,97.44897641424238,45.49592763009572,5.6023466911765425,6,-10.5,-10.574996948242188,-9.662494659423828,-0.6999969482421875,3.45001220703125,0,-0.024186565481516098,1.3555501302083333,168.39999389648438,2.428577656675749,169.10000610351562,1.126310243914975,169.8000030517578,-0.024186565481516098
6028,2023-06-13,174.9499969482422,176.39999389648438,173.6999969482422,175.0,335004.0,0.007486340900954902,-1.1176421309621403,-0.011905497164406306,70.22331200259892,58.78626136641203,-7.089119824290378,-12.074633691958297,-10.01158976645786,-2.4736145937379206,22.843054402661902,2.75,1.9956585370705966,10.949997711181652,-1.3232512498570088,23.223246672220313,4.813373230662336,17.086622191700968,-13.363556136905459,86.93695365585766,29.60646169430062,6.136624480519325,6,-5.099998474121094,-10.625,-10.799999237060547,-2.0,3.0,1,-0.02029152965808889,-1.0444473078318544,173.64999389648438,1.3555501302083333,168.39999389648438,2.428577656675749,169.10000610351562,-0.02029152965808889
6029,2023-06-14,177.25,177.89999389648438,173.9499969482422,174.6999969482422,408038.0,0.013146630991015318,1.0519513461454622,-50.996948428440646,79.68747330211377,61.53852261757929,-7.961020523447189,-13.619834109094256,-12.35588470474812,-4.719092294121879,21.595301614287337,3.9499969482421875,3.2665205160939763,12.327500915527338,-1.0260515848335103,25.681053415888186,5.6507246653469,19.004277165707776,-13.5896617567426,94.71549153198394,28.888311542327173,6.676776250180428,6,-6.25,-12.175003051757812,-13.10000228881836,-6.850006103515625,-0.9499969482421875,2,-0.011847707213064163,-1.1176421309621403,174.9499969482422,-1.0444473078318544,173.64999389648438,1.3555501302083333,168.39999389648438,-0.011847707213064163
6030,2023-06-15,175.0500030517578,177.4499969482422,173.0,176.25,334995.0,-0.012411830455527184,1.4722268139991268,-0.4705864753436215,73.7187741488671,63.53171827624749,-5.167922004324282,-10.932880052458074,-10.171852635054847,-2.520718976285252,20.43801717376043,4.4499969482421875,5.444121824496676,9.462503814697271,-4.534973874718588,23.45998150411313,2.4637649699893416,16.4612426594052,-9.11131990398411,72.59622579499805,1.7997439502717896,6.998738844707933,6,-4.0500030517578125,-9.975006103515625,-10.900005340576172,-4.6500091552734375,-0.850006103515625,3,0.0065695165748975715,1.0519513461454622,177.25,-1.1176421309621403,174.9499969482422,-1.0444473078318544,173.64999389648438,0.0065695165748975715
6031,2023-06-16,178.85000610351562,180.3500061035156,175.5500030517578,175.6999969482422,833792.0,0.021708100459925328,-1.7826129261960304,-2.625014305151126,75.81618766042934,65.64462866733663,-8.068450699468741,-14.30459566826599,-13.97139529689585,-6.293878303826489,20.377726005600515,5.300003051757784,6.25127033365041,12.525006866455072,-2.647460514141187,27.697474247051332,4.938773176156957,20.111240556753188,-10.997513235948219,86.42534311552649,10.21365961082671,7.586233690298129,6,-6.625,-12.550003051757812,-14.700008392333984,-9.425010681152344,-7.25,4,-0.014257774474337515,1.4722268139991268,175.0500030517578,1.0519513461454622,177.25,-1.1176421309621403,174.9499969482422,-0.014257774474337515
6032,2023-06-19,178.14999389648438,179.6999969482422,177.0,177.5500030517578,342910.0,-0.0039139624441840715,-2.176472700182208,0.19047273044337554,84.84434401323446,68.49770470177015,-6.2196788657304865,-13.264748502381849,-13.251645472922917,-5.5500632881954175,20.404318118008586,2.6999969482421875,6.622494277768396,11.17749481201173,-4.8727397360042914,27.22772936002775,3.1523775380037193,19.20261208601974,-8.047948646446287,70.06788598476226,-14.945481058138512,8.025117274008005,6,-5.324989318847656,-11.849990844726562,-13.999996185302734,-8.724998474121094,-5.04998779296875,0,-0.022172310320354938,-1.7826129261960304,178.85000610351562,1.4722268139991268,175.0500030517578,1.0519513461454622,177.25,-0.022172310320354938
6033,2023-06-20,176.8000030517578,178.35000610351562,175.8000030517578,177.3000030517578,245504.0,-0.00757783267458878,-1.04000244140625,-0.833346049184914,75.08958377997611,70.22942167284252,-3.637505725819466,-11.396436445159509,-11.929434997012692,-4.166070045861346,20.214520277633014,2.5500030517578125,6.977258900184324,9.12750396728515,-7.371413056530201,25.626420991100503,0.8780454553774746,17.376962479192827,-4.853324848093763,51.70067885984781,-32.1721331991823,8.249458511907676,6,-3.8249969482421875,-10.5,-12.650005340576172,-7.375007629394531,-3.6999969482421875,1,0.001696849810969736,-2.176472700182208,178.14999389648438,-1.7826129261960304,178.85000610351562,1.4722268139991268,175.0500030517578,0.001696849810969736
6034,2023-06-21,173.0,176.64999389648438,172.8000030517578,175.6999969482422,284863.0,-0.02149322955976063,-1.483872396769065,5.399993896484375,59.73781198333764,70.62890030430194,0.7422031779377107,-6.815688827030783,-8.203553446998114,-0.36978337852826826,18.748079684644086,4.0,7.322476118527675,4.6100006103515625,-11.479867279807422,20.699868500510547,-3.43493333472793,12.654934555431055,7.350006103515597,2.6489651311548066,-75.91286228577077,8.044933945079492,6,0.9250030517578125,-6.6999969482421875,-8.85000228881836,-3.5750045776367188,6.600006103515625,2,0.0286126991227873,-1.04000244140625,176.8000030517578,-2.176472700182208,178.14999389648438,-1.7826129261960304,178.85000610351562,0.0286126991227873
6035,2023-06-22,169.89999389648438,173.4499969482422,168.14999389648438,172.0,544818.0,-0.01791911042494576,1.120001220703125,0.7777809174498579,53.703695140979264,70.59928684978547,4.433892462619468,-2.6339018663761067,-5.244233344016749,2.7108372016856777,16.588551580128826,5.3000030517578125,7.545784862138078,0.7374946594238168,-13.957435196553035,15.432424515400669,-6.609970268564609,8.084959587412243,10.299012145996073,14.344247942567009,-60.5065961140002,7.347464927988423,6,4.350006103515625,-3.5999908447265625,-5.262493133544922,-0.47499847412109375,-2.899993896484375,3,0.03766927242606499,-1.483872396769065,173.0,-1.04000244140625,176.8000030517578,-2.176472700182208,178.14999389648438,0.03766927242606499
6036,2023-06-23,169.35000610351562,171.3000030517578,166.75,169.0500030517578,303390.0,-0.0032371266199329174,1.166669694206379,-0.14285818086698734,54.623306640914855,69.71605429693905,5.736014410380932,-1.1712960448148806,-4.771687775882754,3.221279202258984,14.321186942308719,4.5500030517578125,7.516898930829512,-0.4299934387207145,-13.965150118061956,13.105163240620527,-7.197571778391335,6.337584900949906,10.367039453124988,20.077271939964014,-51.85948364176806,6.767578339670628,6,4.1999969482421875,-3.0500030517578125,-4.712505340576172,0.07498931884765625,-4.5,4,0.028638858399343547,1.120001220703125,169.89999389648438,-1.483872396769065,173.0,-1.04000244140625,176.8000030517578,0.028638858399343547
6037,2023-06-26,169.64999389648438,170.1999969482422,167.1999969482422,169.35000610351562,342987.0,0.0017714070396039894,3.2857329700272477,0.9999491378871879,55.36625765148828,68.06527048014898,5.374101087869946,-0.5421625165392356,-5.144004611363016,2.836783677102744,12.260112795166469,3.0,7.759463361703126,-0.7375053405761776,-12.98099650260201,11.505985821449656,-6.859250921589108,5.384240240436753,9.289028926757794,24.999934229392096,-44.115473202596746,6.1217455810129175,6,3.9000091552734375,-3.3499908447265625,-6.774993896484375,-0.22499847412109375,-0.6999969482421875,0,0.011494325241302894,1.166669694206379,169.35000610351562,1.120001220703125,169.89999389648438,-1.483872396769065,173.0,0.011494325241302894
6038,2023-06-27,168.8000030517578,170.35000610351562,167.8000030517578,170.0,286397.0,-0.005010261569742269,1.684200804696472,-4.000152594099695,48.14126351877966,64.56013605977851,5.878120429819774,1.6859099530386175,-4.193954993316822,3.412045578686218,9.385130724653132,2.5500030517578125,8.183736502366656,-2.407496643066395,-11.323022910389511,6.5080296242567215,-6.865259776727953,2.0502664905951633,9.407678402089829,20.707114299189588,-43.60935169813929,4.457763133661564,6,4.75,-2.5,-6.162502288818359,0.17499542236328125,-1.100006103515625,1,0.025473951267876105,3.2857329700272477,169.64999389648438,1.166669694206379,169.35000610351562,1.120001220703125,169.89999389648438,0.025473951267876105
6039,2023-06-28,172.5,173.5,169.5500030517578,169.5500030517578,314292.0,0.021919412804202842,-1.677966803047623,-2.458337042076218,55.68560968315807,62.55645111914418,1.601939275346524,-1.3176858439890964,-7.85683311773019,-0.5543326626515181,8.798003579797214,4.6999969482421875,7.846557254475698,0.8075004577636662,-7.190413101168559,8.805414016695892,-3.1914563217024465,4.806457237229779,5.020220566616786,85.18518518518519,21.908564222837427,3.998956779466106,6,1.0500030517578125,-6.1999969482421875,-10.375,-4.200004577636719,-9.050003051757812,2,0.00347829625226459,1.684200804696472,168.8000030517578,3.2857329700272477,169.64999389648438,1.166669694206379,169.35000610351562,0.00347829625226459
6040,2023-06-29,169.75,173.14999389648438,169.75,172.5,379320.0,-0.01594202898550723,-1.4727228338068181,-0.9322043541904816,52.11268681878662,59.9227288034061,3.9348645238258086,1.6715971227931732,-5.023532918643838,1.9664755934381049,8.759709419278838,3.399993896484375,6.977455996807436,-2.039999389648443,-9.884180636313346,5.804181857016459,-5.9620900129808945,1.882091233684008,7.124007332619783,44.44444444444444,-17.384453465017266,3.922090623332445,6,3.4749984741210938,-3.4499969482421875,-7.975002288818359,-1.4500045776367188,-7.4499969482421875,3,0.0580265455288107,-1.677966803047623,172.5,1.684200804696472,168.8000030517578,3.2857329700272477,169.64999389648438,0.0580265455288107
6041,2023-06-30,173.5500030517578,173.85000610351562,169.3000030517578,170.10000610351562,513898.0,0.022385879539074116,1.2469133941926223,-1.2545443448153408,49.836080500408485,56.03292174642544,-0.7778003357060186,-1.7577895733689388,-8.581529210349771,-2.037360570206431,9.185308387399566,4.5500030517578125,5.560220037194199,1.4675033569336051,-6.168029460022751,9.103036173889961,-2.350263051544573,5.285269765411783,2.716563840904797,95.48868212429586,36.58890778666202,3.81776640847818,6,-1.0,-7.25,-12.837505340576172,-7.375007629394531,-11.300003051757812,4,-0.03774130185295588,-1.4727228338068181,169.75,-1.677966803047623,172.5,1.684200804696472,168.8000030517578,-0.03774130185295588
6042,2023-07-03,173.5,174.35000610351562,173.0,173.39999389648438,190879.0,-0.00028811899094527416,-2.0000339086500967,0.028987302022565338,47.52137144502633,52.96978704254214,-1.627962465221259,-1.2314244047627199,-8.331856162352892,-2.186365581454993,9.555120581726747,1.350006103515625,4.534491139163322,1.0749999999999886,-6.137307103390043,8.28730710339002,-2.5311535516950414,4.681153551695019,2.195572879102855,87.02281362620876,30.361317306839936,3.6061535516950185,7,-1.8000030517578125,-7.1999969482421875,-13.08749771118164,-8.174995422363281,-12.649993896484375,0,-0.04985587260221547,1.2469133941926223,173.5500030517578,-1.4727228338068181,169.75,-1.677966803047623,172.5,-0.04985587260221547
6043,2023-07-04,176.10000610351562,176.35000610351562,173.0,173.60000610351562,222119.0,0.01498562595686237,1.23333740234375,24.998474214220323,48.054155039688354,51.671602937692214,-4.847468368138806,-3.2415415952839624,-10.683355750739139,-4.997828743896747,9.807329908871736,3.350006103515625,3.0100147446257495,3.1950057983398494,-3.6240783249307924,10.014089921610491,-0.21453626329545727,6.604547859975156,-9.350006103515625,96.45390224423143,42.76335335299325,3.409542061635318,7,-4.5500030517578125,-9.800003051757812,-15.687503814697266,-11.275001525878906,-14.45001220703125,1,-0.040601981303001744,-2.0000339086500967,173.5,1.2469133941926223,173.5500030517578,-1.4727228338068181,169.75,-0.040601981303001744
6044,2023-07-05,175.0500030517578,175.89999389648438,173.5500030517578,173.89999389648438,351688.0,-0.0059625384177476315,-1.5405432155788883,0.460003662109375,49.99999999999999,51.260081255361186,-3.8845986827231798,-1.8741434390452696,-9.375804684491982,-4.116440394230068,10.598942346254706,2.5500030517578125,1.139724530240187,1.8825027465820199,-4.8367777313491445,8.601783224513184,-1.4771374923835765,5.242142985547616,-8.108002929687501,81.56024838267729,29.011083973660618,3.3596402389655853,7,-3.5,-8.675003051757812,-15.437503814697266,-11.025001525878906,-11.300003051757812,2,-0.04198803756285807,1.23333740234375,176.10000610351562,-2.0000339086500967,173.5,1.2469133941926223,173.5500030517578,-0.04198803756285807
6045,2023-07-06,167.10000610351562,173.5,166.6999969482422,173.5,424165.0,-0.04541557731873658,1.125002980235081,-5.56516777900142,31.950838085201738,48.74091808250417,4.052628601610877,6.238170250997456,-1.268224762329794,3.5962440993149016,11.301488435869784,8.350006103515625,-0.19779305948898696,-5.967494201660145,-12.994156881495371,1.0591684781750814,-9.480825541577758,-2.4541628617425317,9.25,4.14516866084883,-42.296381261384546,3.5133313399176163,7,4.424995422363281,4.724998474121094,-7.487506866455078,-3.0750045776367188,-4.20001220703125,3,-0.021843261651422807,-1.5405432155788883,175.0500030517578,1.23333740234375,176.10000610351562,-2.0000339086500967,173.5,-0.021843261651422807
6046,2023-07-07,169.4499969482422,170.60000610351562,166.39999389648438,168.0500030517578,238494.0,0.014063379765951511,1.2702693785981756,-0.21874925494122976,37.28069373126391,46.73141098025702,1.92024761444236,4.185467420259357,-3.4800453907348583,1.011414658574921,11.87801691494464,4.20001220703125,-0.7181769723742377,-3.6700035095214787,-10.564273199003338,3.224266179960381,-7.1171383542624085,-0.2228686647805489,6.707008972167955,30.65325939602873,-12.270974767141766,3.4471348447409285,7,1.9250030517578125,2.7750091552734375,-9.249996185302734,-5.424995422363281,-6.5500030517578125,4,-0.04219530259813642,1.125002980235081,167.10000610351562,-1.5405432155788883,175.0500030517578,1.23333740234375,176.10000610351562,-0.04219530259813642
6047,2023-07-10,169.4499969482422,169.6999969482422,168.0,168.35000610351562,260631.0,0.0,1.1250083446980172,0.7857111716621253,38.81276778381833,45.6949114541502,2.110875744720829,4.062992677370573,-3.4051137485905656,0.7390642562912149,11.79702229581086,1.6999969482421875,-0.8399364876214861,-3.4600036621093864,-10.539671631059775,3.6196643068410026,-6.999837646584581,0.07983032236580812,6.316728491210938,30.65325939602873,-10.699771843472277,3.539833984475201,7,1.9250030517578125,2.7750091552734375,-8.349998474121094,-5.424995422363281,-8.449996948242188,0,-0.04249039290594614,1.2702693785981756,169.4499969482422,1.125002980235081,167.10000610351562,-1.5405432155788883,175.0500030517578,-0.04249039290594614
6048,2023-07-11,171.39999389648438,173.60000610351562,171.0,171.0,207214.0,0.011507801613226398,-12.00022888532845,0.3636338415014773,47.41934245383227,44.77643731755845,0.635279023833192,1.9324812619150862,-5.238244528566327,-1.4970630665795284,11.138741669212186,4.1500091552734375,-0.8994137294534994,-1.3325065612793026,-8.374732244881102,5.709719122322497,-4.853619403080188,2.188606280521583,3.992062281250014,52.63157894736842,6.119079089430663,3.5211128418008997,7,-0.024993896484375,0.82501220703125,-10.174995422363281,-7.374992370605469,-10.449996948242188,1,-0.06155185629318238,1.1250083446980172,169.4499969482422,1.2702693785981756,169.4499969482422,1.125002980235081,167.10000610351562,-0.06155185629318238
6049,2023-07-12,175.14999389648438,175.9499969482422,171.8000030517578,172.25,306789.0,0.021878647220167302,-1.184214330458247,7.250095368886854,58.29384845907747,45.46323305536854,-3.016506120084472,-2.0900716440323777,-8.88664535876319,-5.4735759482544495,10.37876803362971,4.5500030517578125,-0.902773953321713,2.52249374389649,-4.295168278259013,9.340155766051993,-0.8863372671812613,5.931324754974241,-8.75,91.62300737055199,39.34606043883295,3.4088310110777473,7,-3.774993896484375,-2.3249893188476562,-13.924995422363281,-11.124992370605469,-17.04998779296875,2,-0.07707679400764722,-12.00022888532845,171.39999389648438,1.1250083446980172,169.4499969482422,1.2702693785981756,169.4499969482422,-0.07707679400764722
6050,2023-07-13,176.1999969482422,178.10000610351562,174.89999389648438,175.39999389648438,313972.0,0.005994879179832546,-2.5555630907472557,0.27586370189525083,60.653181020616714,46.66513311316945,-3.4144228440032123,-3.214301530170644,-9.686966182932053,-6.765446298416293,9.949603378177951,3.20001220703125,-0.5260713511678716,3.5149971008300724,-3.4072863243806353,10.43728052604078,0.05385538822471858,6.976138813435426,-9.609002990722644,83.76062245361072,26.278328208659552,3.46114171260535,7,-3.9499969482421875,-3.2249908447265625,-14.899993896484375,-12.174995422363281,-15.949996948242188,3,-0.07065832669622185,-1.184214330458247,175.14999389648438,-12.00022888532845,171.39999389648438,1.1250083446980172,169.4499969482422,-0.07065832669622185
6051,2023-07-14,176.3000030517578,177.1999969482422,174.6999969482422,175.60000610351562,228958.0,0.0005675715394308778,1.0000122071057562,0.8749928474699117,60.406901080532506,48.09685862822569,-3.4456672728381363,-3.7051053527275712,-9.703452655277601,-7.026164529677828,9.01239318489892,2.5,-0.67131302840599,3.7425033569335824,-2.784305444849906,10.26931215871707,0.47909895604183816,7.005907757825327,-9.248648608398412,82.1781983762241,19.736672014061284,3.2634044008917495,7,-4.0500030517578125,-2.9250030517578125,-15.0,-12.275001525878906,-14.25,4,-0.07600685719409483,-2.5555630907472557,176.1999969482422,-1.184214330458247,175.14999389648438,-12.00022888532845,171.39999389648438,-0.07600685719409483
6052,2023-07-17,174.1999969482422,175.8000030517578,173.0500030517578,175.3000030517578,161040.0,-0.011911548877847178,1.619040006975426,-1.5714441416893732,58.1325179382626,49.21667672806728,-1.3811691462491922,-2.019749668774409,-7.453952898099516,-5.066384295918255,7.875765487304655,3.25,-0.5175614767850902,1.8399971008300895,-4.194779996675777,7.874774198335956,-1.1773914479228438,4.857385649583023,-6.706696438476541,45.07034080798442,-21.714647140345676,3.017388548752929,7,-1.9499969482421875,-0.8249969482421875,-12.899993896484375,-10.174995422363281,-9.949996948242188,0,-0.06486798650814696,1.0000122071057562,176.3000030517578,-2.5555630907472557,176.1999969482422,-1.184214330458247,175.14999389648438,-0.06486798650814696
6053,2023-07-18,177.10000610351562,178.35000610351562,174.4499969482422,174.89999389648438,225767.0,0.016647584420653505,-1.5161299849381282,-2.0,57.09876950203639,50.005428894960204,-4.609107809816322,-5.160723961063468,-10.080645516074867,-8.109541633484554,7.165657857945661,4.1500091552734375,-0.4697621690959295,4.725006103515625,-1.3575413231800155,10.807553530211266,1.683732390167819,7.766279816863431,-9.182437369999974,80.91603942589707,15.778666845508084,3.0412737133478167,7,-4.725006103515625,-3.725006103515625,-13.987510681152344,-13.075004577636719,-11.600006103515625,1,-0.09090912223969727,1.619040006975426,174.1999969482422,1.0000122071057562,176.3000030517578,-2.5555630907472557,176.1999969482422,-0.09090912223969727
6054,2023-07-19,177.9499969482422,179.9499969482422,177.10000610351562,177.10000610351562,298115.0,0.0047994964168986964,-5.705933040122072,0.3863573311138854,63.4426112227587,53.504514799133204,-5.592595235297722,-5.92461747528688,-10.688552547914327,-9.018557124051313,7.2472869633862596,2.8499908447265625,-0.30231267746992785,5.327497100830072,-1.2452122287672864,11.900206430427431,2.041142436031407,8.613851765628738,-9.406481972526535,71.01446711396335,3.1249284756545563,3.2863546647986746,7,-4.775001525878906,-4.5749969482421875,-10.862499237060547,-13.625,-14.349990844726562,2,-0.09553245457455417,-1.5161299849381282,177.10000610351562,1.619040006975426,174.1999969482422,1.0000122071057562,176.3000030517578,-0.09553245457455417
6055,2023-07-20,176.3000030517578,179.35000610351562,174.5,177.0,473031.0,-0.00927223335083438,-1.2558151913557247,-0.8235346916793824,54.85008713923871,55.45666962224152,-2.7941793860742905,-3.974333007333314,-8.709107413278389,-7.447362123973221,7.789927619611903,4.850006103515625,-0.3883128131394642,3.3575027465820426,-3.27997296224126,9.994978455405345,0.038764892170405574,6.67624060099368,-6.843969518240044,47.10149093980955,-16.582422844877804,3.318737854411646,7,-2.3250045776367188,-2.9250030517578125,-8.262504577636719,-11.225006103515625,-13.75,3,-0.10323310625751414,-5.705933040122072,177.9499969482422,-1.5161299849381282,177.10000610351562,1.619040006975426,174.1999969482422,-0.10323310625751414
6056,2023-07-21,174.1999969482422,175.6999969482422,173.10000610351562,175.25,370604.0,-0.011911548877847178,1.666661449978481,1.5000108991825614,51.15131042340617,56.82761880441795,0.056403369120431535,-1.5729960345155405,-6.395585512893888,-5.459923673935435,7.974540746250863,3.1999969482421875,-0.534341755395161,1.0149971008300724,-5.421176339612941,7.451170541273086,-2.2030896193914487,4.2330838210515935,-3.9044463415464747,16.66659295264464,-42.24482285088372,3.2180867202215135,7,1.2750015258789062,-0.8249969482421875,-6.162498474121094,-9.125,-8.599990844726562,4,-0.08008035127800239,-1.2558151913557247,176.3000030517578,-5.705933040122072,177.9499969482422,-1.5161299849381282,177.10000610351562,-0.08008035127800239
6057,2023-07-24,171.60000610351562,173.85000610351562,170.85000610351562,173.1999969482422,263450.0,-0.014925320839695888,1.0689589855568125,1.523796375684827,42.598682724537646,56.29198994560744,3.3452325364483215,1.2443750826076325,-3.5820983236130246,-2.9967456860225923,8.008271361571733,3.3499908447265625,0.613153496413247,-1.6824943542480355,-7.95006118429373,4.585072475797659,-4.816277769270869,1.4512890607747977,8.349990844726562,8.2417665335853,-44.02383728459888,3.1337834150228443,7,3.7999954223632812,1.5749893188476562,-2.3375015258789062,-5.3000030517578125,-2.75,0,-0.05565269645734683,1.666661449978481,174.1999969482422,-1.2558151913557247,176.3000030517578,-5.705933040122072,177.9499969482422,-0.05565269645734683
6058,2023-07-25,173.10000610351562,175.10000610351562,169.89999389648438,171.10000610351562,276447.0,0.008741258430347232,-1.3636287973366625,-1.2500071525983005,46.83955019945246,55.019290138982434,2.359908668293315,0.08752540080669746,-4.787129665073138,-4.623031442500377,8.15301028233314,5.20001220703125,1.5066737632844536,-0.39749450683592613,-6.302129461199684,5.507140447527831,-3.349811984017805,2.5548229703459526,6.667991027832045,31.840907814167746,-16.028470863714862,2.952317477181882,7,1.8249893188476562,0.07498931884765625,-3.5375022888183594,-6.8000030517578125,-1.75,1,-0.05112654992180199,1.0689589855568125,171.60000610351562,1.666661449978481,174.1999969482422,-1.2558151913557247,176.3000030517578,-0.05112654992180199
6059,2023-07-26,173.10000610351562,174.1999969482422,171.9499969482422,172.6999969482422,301542.0,0.0,-1.3684096402958585,0.20000457763671875,63.1004401728708,55.291207822566214,2.278104389284664,0.14206486840043908,-4.424827538452433,-4.792113961054184,8.37128546333511,2.25,2.3824169626092555,-0.4274948120117301,-6.316867672637329,5.461878048613869,-3.3721812423245296,2.5171916183010694,6.2732708984375165,33.86251929548082,-18.73059656678462,2.944686430312798,7,1.8249893188476562,0.07498931884765625,-3.4625015258789062,-6.8000030517578125,-0.75,2,-0.0439052907887868,-1.3636287973366625,173.10000610351562,1.0689589855568125,171.60000610351562,1.666661449978481,174.1999969482422,-0.0439052907887868
6060,2023-07-27,179.60000610351562,180.4499969482422,175.1999969482422,175.1999969482422,421365.0,0.037550547491679076,-1.386358670962238,10.999771123402633,68.76156748642927,56.219504089888076,-4.12239927930932,-5.883827926408117,-10.5746267277855,-11.435494405041936,9.045030036730168,7.3499908447265625,2.976390445090459,5.580004882812489,-0.618586814014435,11.778596579639412,2.4807090343990126,8.679300731225965,-9.70001220703125,91.94321707248284,35.06398730986893,3.099295848413462,7,-4.425010681152344,-6.175010681152344,-9.487503051757812,-13.300003051757812,-7.600006103515625,3,-0.08908685666067362,-1.3684096402958585,173.10000610351562,-1.3636287973366625,173.10000610351562,1.0689589855568125,171.60000610351562,-0.08908685666067362
6061,2023-07-28,167.0,170.9499969482422,161.1999969482422,167.6999969482422,1100562.0,-0.07015593360421934,1.7083344812751267,-0.15908988448427133,46.91047114434734,54.97261000167528,7.84461436568958,6.535380511796461,2.160628085361509,0.9799380732218879,9.471599711764709,18.400009155273438,2.5750500292274126,-6.692501068115234,-13.642267474258944,0.25726533802847484,-10.167384271187075,-3.217617865043394,13.449996948242188,30.129885983157468,-28.824726113187037,3.474883203071851,7,3.8249969482421875,3.8249969482421875,3.2750015258789062,-0.6999969482421875,4.3000030517578125,4,-0.02664668831282746,-1.386358670962238,179.60000610351562,-1.3684096402958585,173.10000610351562,-1.3636287973366625,173.10000610351562,-0.02664668831282746
6062,2023-07-31,164.85000610351562,169.0,162.60000610351562,166.89999389648438,480713.0,-0.0128742149490082,1.047998046875,2.928566757493188,41.78169787985189,53.270713154765886,9.531135009543164,8.436663886009853,4.388214691902363,2.9429577684757646,9.81052363331196,6.399993896484375,1.897098917505673,-8.40999526977538,-16.407797507918332,-0.4121930316324267,-12.40889638884687,-4.411094150703889,15.599990844726562,18.961086520900974,-39.108215669083705,3.9989011190714825,7,5.9749908447265625,5.9749908447265625,5.0749969482421875,1.4499969482421875,7.5,0,0.004549590368404743,1.7083344812751267,167.0,-1.386358670962238,179.60000610351562,-1.3684096402958585,173.10000610351562,0.004549590368404743
6063,2023-08-01,168.9499969482422,169.10000610351562,163.8000030517578,164.1999969482422,362782.0,0.02487103847695349,1.0990034989333994,-2.3170869681722093,42.288560424239925,50.92026306604157,4.641602347975123,3.977474475502902,0.49242941652829586,-1.3412247594922633,9.726970246349868,5.3000030517578125,1.266806429032897,-3.9525039672851676,-12.054321473217897,4.1493135386475615,-8.003412720251532,0.09840478568119693,11.115000000000009,40.25974025974026,-13.004877654860486,4.050908752966366,8,1.875,1.875,0.975006103515625,-2.649993896484375,1.5,1,-0.0005918369134815249,1.047998046875,164.85000610351562,1.7083344812751267,167.0,-1.386358670962238,179.60000610351562,-0.0005918369134815249
6064,2023-08-02,167.6999969482422,167.85000610351562,165.3000030517578,166.75,496055.0,-0.007398638784130496,3.079955078673356,0.19999935752467105,39.48019643050036,49.21249743173731,4.788274536410455,4.899813186307654,2.0701078208530816,-0.2350568236057029,9.638901530533595,3.649993896484375,0.7972303669245093,-4.835003662109386,-13.189523716871406,3.5195163926526334,-9.012263689490396,-0.6577436347283765,11.987700000000018,33.76623376623377,-14.994737512477577,4.177260027381016,8,3.125,3.125,2.225006103515625,-1.399993896484375,0.5,2,0.021765111638015977,1.0990034989333994,168.9499969482422,1.047998046875,164.85000610351562,1.7083344812751267,167.0,0.021765111638015977
6065,2023-08-03,163.4499969482422,167.10000610351562,163.35000610351562,165.4499969482422,395321.0,-0.025342874641266055,-2.40911928310838,-2.1052699208146612,35.57799144274544,47.482128656108344,7.849244135858498,9.34127507510675,6.7405560429498905,3.9367484632445553,10.034665142624036,4.3499908447265625,-0.0015284998032143449,-8.902503204345692,-17.892234460796914,0.0872280521055302,-13.397368832571289,-4.407637576120095,15.867946000000018,23.076923076923077,-20.570627441023962,4.494865628225606,8,7.375,7.375,6.475006103515625,2.850006103515625,6.850006103515625,3,0.05445095944597478,3.079955078673356,167.6999969482422,1.0990034989333994,168.9499969482422,1.047998046875,164.85000610351562,0.05445095944597478
6066,2023-08-04,162.3000030517578,164.10000610351562,161.3000030517578,164.0,329974.0,-0.007035753551274393,1.9473574313960118,0.8499984741210938,36.35321036702308,46.78818728305118,7.972053286620934,10.464673684242882,8.224097066330302,4.990687847147598,10.501955923229412,2.8000030517578125,-1.2116287792197227,-9.694997406005854,-19.683881499155007,0.29388668714329924,-14.689439452580416,-4.700555359431291,16.6555809764844,12.8205078044763,-29.381070490501827,4.994442046574575,8,8.524993896484375,8.524993896484375,7.462497711181641,4.0,8.099990844726562,4,0.059765845753859015,-2.40911928310838,163.4499969482422,3.079955078673356,167.6999969482422,1.0990034989333994,168.9499969482422,0.059765845753859015
6067,2023-08-07,162.25,164.3000030517578,161.5,162.1999969482422,202509.0,-0.0003080902699790222,-2.8620813032085617,-0.02941361265943219,31.779119969744514,45.11480614641696,7.326767947422496,10.48519543169482,8.597824263807922,5.035979967952073,10.977746509510508,2.8000030517578125,-2.0644699059342884,-9.385000610351568,-20.241389163988913,1.4713879432857766,-14.813194887170255,-3.9568063335328816,16.3504722866422,12.179443289167633,-24.087127547243757,5.428194276818672,8,8.574996948242188,8.574996948242188,7.1750030517578125,4.0500030517578125,7.0,0,0.05577813899388473,1.9473574313960118,162.3000030517578,-2.40911928310838,163.4499969482422,3.079955078673356,167.6999969482422,0.05577813899388473
6068,2023-08-08,160.85000610351562,162.5500030517578,160.25,161.60000610351562,278588.0,-0.008628621858147167,-1.3589627218379292,-14.999084528532194,29.297818139497934,41.35895925381997,7.606238178400503,11.651672851866294,10.476362339599234,6.35760880375355,11.996703987727404,2.3000030517578125,-2.7526520097267735,-10.257495117187489,-22.13880583051221,1.6238155961372343,-16.198150473849864,-4.316839760525113,17.402456676358582,7.894810811244915,-22.985945113991214,5.940655356662368,8,9.499992370605469,9.499992370605469,8.149993896484375,5.4499969482421875,6.1999969482421875,1,0.07149517913352854,-2.8620813032085617,162.25,1.9473574313960118,162.3000030517578,-2.40911928310838,163.4499969482422,0.07149517913352854
6069,2023-08-09,161.64999389648438,163.89999389648438,161.5,162.60000610351562,211192.0,0.004973501788081425,-2.839990234375,1.2666829427083333,31.891197387783677,37.262251465081576,5.600180326315751,10.317421565110152,9.83880652373034,5.526223758979569,12.454315083809938,3.04998779296875,-2.9669303355890406,-8.782507324218756,-21.217826574094715,3.652811925657204,-15.000166949156721,-2.56484769928079,15.882370372194856,20.437848891344153,-8.044465743232742,6.21765962493798,8,3.9500045776367188,8.700004577636719,7.2750091552734375,4.6500091552734375,6.20001220703125,2,0.054438622851993745,-1.3589627218379292,160.85000610351562,-2.8620813032085617,162.25,1.9473574313960118,162.3000030517578,0.054438622851993745
6070,2023-08-10,163.75,165.39999389648438,162.4499969482422,162.64999389648438,253874.0,0.012991068251201998,-2.9333292643229165,-1.1578862833279795,37.08281134651286,36.17028926532219,1.1347396943362185,7.627958732900851,7.767794041714126,3.402721298421568,12.38286867363895,3.75,-3.455266998904847,-6.060001373291016,-18.5261089193921,6.40610617281007,-12.293055146341544,0.1730523997595128,13.091069697932056,67.96124559272317,36.41522848590834,6.233053773050543,8,0.9250030517578125,6.599998474121094,5.212501525878906,2.5500030517578125,6.350006103515625,3,0.02717555388239501,-2.839990234375,161.64999389648438,-1.3589627218379292,160.85000610351562,-2.8620813032085617,162.25,0.02717555388239501
6071,2023-08-11,162.89999389648438,165.6999969482422,162.1999969482422,162.5,255052.0,-0.00519087696803433,-6.0,0.3636287973366625,38.75966883286373,35.83450826010128,1.4997088332678743,7.8237232887983055,8.640738396083862,4.174551502717179,12.333184988105263,3.5,-4.535450557162164,-6.240007019042963,-18.677795760506,6.197781722420075,-12.458901389774468,-0.021112648311458315,13.277433013530413,48.62376844704637,13.546227937827233,6.218894370731517,8,1.7750091552734375,7.450004577636719,8.775009155273438,3.4000091552734375,3.0500030517578125,4,0.04542670001556792,-2.9333292643229165,163.75,-2.839990234375,161.64999389648438,-1.3589627218379292,160.85000610351562,0.04542670001556792
6072,2023-08-14,162.89999389648438,164.10000610351562,162.5500030517578,162.85000610351562,273461.0,0.0,-3.769284942955068,0.1249713893339437,36.290299425169955,35.168034815760166,1.3343294514832564,7.308457649899168,8.69799949951647,4.144281798659165,12.707067905064424,1.5500030517578125,-6.497842284534812,-5.675006866455078,-18.17147307002125,6.821459337111094,-11.923239968238164,0.5732262353280078,12.640335937129834,48.62376844704637,12.594147365150391,6.248233101783079,8,1.1500091552734375,7.450004577636719,8.900009155273438,3.4000091552734375,3.600006103515625,0,0.046040517378815426,-6.0,162.89999389648438,-2.9333292643229165,163.75,-2.839990234375,161.64999389648438,0.046040517378815426
6073,2023-08-15,161.0,163.64999389648438,160.39999389648438,163.5,228515.0,-0.011663560268097561,1.3214386920980927,-50.01221001221001,34.52683675348962,34.61766151831453,2.221653448858035,8.369546253893361,10.639192495665498,5.9882797352192085,12.725770522709439,3.25,-6.8945306731166625,-6.770000457763672,-19.026146771178162,5.486145855650818,-12.898073614470917,-0.6419273010564268,13.928716640269641,11.320863359062132,-23.95086445880213,6.128073156707239,8,2.6750030517578125,9.349998474121094,10.800003051757812,5.3000030517578125,7.899993896484375,1,0.05124223602484479,-3.769284942955068,162.89999389648438,-6.0,162.89999389648438,-2.9333292643229165,163.75,0.05124223602484479
6074,2023-08-16,160.9499969482422,161.35000610351562,158.9499969482422,160.0,238288.0,-0.0003105779612286863,1.742843690327756,-0.379998779296875,21.43947724709767,33.04671549657589,1.3560830500404961,7.4632977932325275,10.62427780543527,6.023740669999313,12.532366112875021,2.4000091552734375,-6.905686753829286,-5.97000350952149,-17.595225191517784,5.655218172474804,-11.782614350519651,-0.1573926685233289,13.39157102641667,29.629629629629626,1.4634074081339534,5.81261084099815,8,1.375,8.75,10.850006103515625,5.350006103515625,7.100006103515625,2,0.0379000075748821,1.3214386920980927,161.0,-3.769284942955068,162.89999389648438,-6.0,162.89999389648438,0.0379000075748821
6075,2023-08-17,158.10000610351562,160.35000610351562,158.0,159.85000610351562,290073.0,-0.01770730598797743,-1.4102475820839462,-1.8421111807128288,30.567667840284855,32.40387743804943,3.7630997891748734,9.359759446559508,13.397461748733463,8.867218334824344,13.067027423260605,2.9499969482421875,-7.356016160565673,-7.909994506835943,-19.290386769881394,3.4703977562095076,-13.600190638358669,-2.2197983753132178,15.318067609558227,1.2987810798867283,-25.51944534836123,5.69019613152273,8,3.7499923706054688,11.124992370605469,13.999996185302734,8.199996948242188,8.649993896484375,3,0.06166982684122235,1.742843690327756,160.9499969482422,1.3214386920980927,161.0,-3.769284942955068,162.89999389648438,0.06166982684122235
6076,2023-08-18,160.25,160.39999389648438,157.75,158.0,421362.0,0.01359894885188484,1.0784365351013667,-1.2857142857142858,39.95630248965199,33.3124532735947,1.4435353737630408,6.441331719333732,11.216627414116601,6.7478961305803296,13.990995171085924,2.649993896484375,-7.578783225087477,-5.0625007629394645,-16.03192961687637,5.9069280909974395,-10.547215189907917,0.4222136640289875,11.934627816027955,39.37004089832129,11.080492571656958,5.484714426968453,8,1.4749984741210938,8.849998474121094,12.362503051757812,6.0500030517578125,5.399993896484375,4,0.0614664967458074,-1.4102475820839462,158.10000610351562,1.742843690327756,160.9499969482422,1.3214386920980927,161.0,0.0614664967458074
6077,2023-08-21,162.0500030517578,163.0,160.5,160.5,386047.0,0.01123246834170244,-2.2258001004124788,0.6888902452256944,33.252422150454805,33.75185371925657,-0.4333970086739214,4.09935865911541,9.236815168156909,4.940643477382906,15.155716233428878,2.75,-7.193651900703912,-2.7849975585937443,-13.428609871355633,7.858614754168144,-8.106803714974689,2.5368085977872,8.691161982667353,72.88148305238167,44.20148875091187,5.321806156380938,8,-0.32500457763671875,7.049995422363281,10.762496948242188,4.25,2.0,0,0.02406660797925908,1.0784365351013667,160.25,-1.4102475820839462,158.10000610351562,1.742843690327756,160.9499969482422,0.02406660797925908
6078,2023-08-22,164.25,165.10000610351562,163.0500030517578,164.10000610351562,282306.0,0.013576037684735587,1.21621220369179,0.09677006526811116,41.995356507368484,34.874538065877104,-2.3472210636567183,1.2673226236601067,6.836956510583008,2.6686754344851806,15.967480386585613,3.0500030517578125,-6.7150590544728175,-0.14250030517578693,-10.04971802567215,9.764717415320575,-5.096109165423968,4.811108555072394,5.192048530982646,88.43530071207624,57.90367426584194,4.953608860248178,8,-2.5250015258789062,4.849998474121094,8.5625,2.0500030517578125,1.1999969482421875,1,0.013698630136986356,-2.2258001004124788,162.0500030517578,1.0784365351013667,160.25,-1.4102475820839462,158.10000610351562,0.013698630136986356
6079,2023-08-23,165.5,166.35000610351562,164.14999389648438,164.14999389648438,228651.0,0.007610350076103556,-2.259262608223885,9.000406917599186,55.52562287620785,36.92373934695433,-3.3454783353842004,-0.6126554871560188,5.323351878060635,1.34925057690117,16.709708811162503,2.20001220703125,-5.992120200121008,1.4875000000000114,-7.559098287969562,10.534098287969584,-3.035799143984775,6.010799143984798,2.7728436778843957,90.11621511328755,56.2191940430527,4.523299143984794,8,-3.4499969482421875,3.5999984741210938,7.375,0.8000030517578125,-1.350006103515625,2,0.02054376976727723,1.21621220369179,164.25,-2.2258001004124788,162.0500030517578,1.0784365351013667,160.25,0.02054376976727723
6080,2023-08-24,163.60000610351562,169.10000610351562,163.5500030517578,167.60000610351562,260406.0,-0.011480325658515866,-1.707314531555873,-2.96294956710446,53.36788834661693,38.54687484848246,-1.6416339415845869,0.028668323466717993,7.003151418496458,3.195210533217164,16.197599659372734,5.5500030517578125,-5.028276957410725,0.3875061035156193,-4.906865733603951,5.681877940635189,-2.2596798150441657,3.0346920220754043,-5.850006103515625,51.54187627884716,14.360058506692091,2.6471859185597832,8,-0.1750030517578125,5.499992370605469,9.674991607666016,2.6999969482421875,2.1999969482421875,3,0.02720046932899578,-2.259262608223885,165.5,1.21621220369179,164.25,-2.2258001004124788,162.0500030517578,0.02720046932899578
6081,2023-08-25,162.5500030517578,164.39999389648438,161.60000610351562,161.6999969482422,254920.0,-0.006418111323867826,-4.333372086264024,-0.21250152587890625,50.738924772564815,40.15227766485966,-0.7224738997071825,0.7675477721274717,7.693714857826421,4.170953434821058,15.987384712616137,2.79998779296875,-4.258298424898385,-0.4399971008300838,-5.429415267003378,4.549421065343211,-2.934706183916745,2.0547119822565776,-4.5730029296875045,23.83722787033587,-15.825325804601253,2.4947090830866543,8,0.875,6.549995422363281,11.124996185302734,3.75,2.149993896484375,4,0.025838184370287953,-1.707314531555873,163.60000610351562,-2.259262608223885,165.5,1.21621220369179,164.25,0.025838184370287953
6082,2023-08-28,165.60000610351562,165.89999389648438,164.0,164.5,218651.0,0.018763475819724595,1.235311013374024,1.2941155351308655,60.82005458410554,43.07374631270588,-3.742798228282794,-2.343540774735942,4.334869567712019,1.077243878382717,15.77386772885118,3.3499908447265625,-3.8066784028531515,2.5725059509277344,-2.4865615458776915,7.63157344773316,0.04297220252502143,5.102039699330447,-7.400545861816397,53.333333333333336,9.253644230345266,2.5295337484027143,8,-2.1750030517578125,3.4999923706054688,8.824993133544922,0.6999969482421875,-4.70001220703125,0,0.00030185864206733193,-4.333372086264024,162.5500030517578,-1.707314531555873,163.60000610351562,-2.259262608223885,165.5,0.00030185864206733193
6083,2023-08-29,168.85000610351562,169.10000610351562,165.39999389648438,166.3000030517578,346803.0,0.019625603141393944,1.4262350851739751,2.318171729782217,64.75412706572163,47.88648518144187,-6.439338250961782,-5.904123405248015,0.8509458537226351,-2.2139749006364866,15.814374305198509,3.70001220703125,-3.297949741542311,5.827505493164068,0.7929431372830038,10.862067849045133,3.310224315223536,8.3447866711046,-10.432534944580055,96.66666666666667,47.54766584507428,2.5172811779405286,8,-5.4250030517578125,0.24999237060546875,5.437492370605469,-2.5500030517578125,-4.25,1,-0.02842761550636319,1.235311013374024,165.60000610351562,-4.333372086264024,162.5500030517578,-1.707314531555873,163.60000610351562,-0.02842761550636319
6084,2023-08-30,171.35000610351562,172.10000610351562,168.64999389648438,168.6999969482422,300818.0,0.014806040329470527,-1.5090858648911083,1.0392180328751712,65.32260049271147,51.74814436504483,-8.16789733374668,-8.55528729169066,-1.7362464435256584,-4.741873168965583,16.060766818507275,3.45001220703125,-2.597325073630799,8.145005035400402,2.2120527490330915,14.077957321767713,5.178528892216747,11.111481178584057,-12.718884245688457,92.85714285714286,44.216325239089194,2.966476143183648,8,-6.4250030517578125,-2.2500076293945312,2.6999893188476562,-5.0500030517578125,-8.650009155273438,2,-0.03443250040918666,1.4262350851739751,168.85000610351562,1.235311013374024,165.60000610351562,-4.333372086264024,162.5500030517578,-0.03443250040918666
6085,2023-08-31,172.35000610351562,174.85000610351562,171.5500030517578,172.0,514384.0,0.0058360079625319194,-4.2800048828125,0.13207731860817293,68.93791411283073,54.96832343428691,-7.748834342557075,-9.332832934422584,-2.7136786175203724,-5.7786100512034295,16.17120337444507,3.5,-1.5504398677464337,8.700004577636719,1.4916728570512134,15.908336298222224,5.095838717343952,12.304170437929486,-13.18012887586093,81.13207547169812,31.14700998881628,3.6041658602927535,8,-4.6750030517578125,-3.2500076293945312,1.6999893188476562,-6.0500030517578125,-7.0500030517578125,3,-0.047577672855469544,-1.5090858648911083,171.35000610351562,1.4262350851739751,168.85000610351562,1.235311013374024,165.60000610351562,-0.047577672855469544
6086,2023-09-01,172.0,172.8000030517578,171.0500030517578,172.5,241469.0,-0.0020307867195862306,2.181800527118879,-1.4285465166971838,67.98421046283005,58.82741102455083,-6.209842342349816,-8.663025039712863,-2.3269760267426136,-5.431822973801673,15.919654219160762,1.75,-0.0135831294622335,7.864998626708996,-0.21363727976344649,15.943634533181438,3.8256806734727604,11.904316579945231,-11.889315039793644,73.73267741672362,22.6015408557719,4.039317953236227,9,-3.774993896484375,-5.6999969482421875,2.2999954223632812,-5.650001525878906,-7.9499969482421875,4,-0.03604649388512904,-4.2800048828125,172.35000610351562,-1.5090858648911083,171.35000610351562,1.4262350851739751,168.85000610351562,-0.03604649388512904
6087,2023-09-04,171.3000030517578,174.0500030517578,171.3000030517578,172.1999969482422,184958.0,-0.00406974969908247,-5.111152555016785,1.79998779296875,71.36930905517669,62.09118352986285,-4.5368444396578695,-7.642074330304524,-1.6073309976625296,-4.737551367639583,15.779209394815735,2.75,1.223015319876339,6.712501525878906,-1.9166362871561944,15.341639338914007,2.39793261936137,11.027070432396442,-10.304958822952898,62.433878666141354,6.0081265548384835,4.314568906517549,9,-3.0749969482421875,-5.0,-0.475006103515625,-4.950004577636719,-2.8000030517578125,0,-0.03852893161666471,2.181800527118879,172.0,-4.2800048828125,172.35000610351562,-1.5090858648911083,171.35000610351562,-0.03852893161666471
6088,2023-09-05,172.35000610351562,172.9499969482422,168.60000610351562,170.64999389648438,235226.0,0.006129614903979563,2.0,-1.8889152622834084,72.70918986743087,64.00046875110985,-4.824363848096283,-8.20713593755022,-2.597677802732221,-5.696219470768796,15.172258334789191,4.3499908447265625,2.159747574047003,7.18750457763673,-1.9127521847133266,16.287761339986787,2.6373761964617017,11.737632958811758,-10.523664162228073,60.0,0.17708807419496964,4.550128381175022,9,-4.125,-6.0500030517578125,-1.5250091552734375,-6.000007629394531,-2.3000030517578125,1,-0.06643464926919829,-5.111152555016785,171.3000030517578,2.181800527118879,172.0,-4.2800048828125,172.35000610351562,-0.06643464926919829
6089,2023-09-06,170.4499969482422,171.60000610351562,168.35000610351562,171.60000610351562,245881.0,-0.011024131639033818,4.652128915838497,-0.6764711162172836,75.5693295296946,66.46729554922959,-2.4008293024787974,-5.917439798207624,-0.7781409002660098,-3.7684866226524036,14.850829115701691,4.0,3.1451611573289426,4.847495269775379,-4.387650330509871,14.08264087006063,0.2299224696327542,9.465068069918004,-7.842235157220955,32.307551457331726,-33.4758317313986,4.617572800142621,9,-2.2249908447265625,-4.149993896484375,0.375,-4.099998474121094,-0.8499908447265625,2,-0.03432086212652108,2.0,172.35000610351562,-5.111152555016785,171.3000030517578,2.181800527118879,172.0,-0.03432086212652108
6090,2023-09-07,168.1999969482422,169.0500030517578,167.25,168.10000610351562,306408.0,-0.013200352245727687,1.0,-0.08694786843048018,66.39173597088939,68.20649679348787,0.6373204370052861,-3.496216457470979,1.4522367698403116,-1.465243810522395,14.78011272120402,3.1999969482421875,3.763773430688218,2.37499542236327,-6.88661394436113,11.63660478908767,-2.255809260998916,7.005800105725456,-4.857700498471303,13.970537086694565,-52.87560322080502,4.630804683362198,9,1.225006103515625,-1.899993896484375,2.625,-1.8499984741210938,-2.5,3,-0.03269916825083197,4.652128915838497,170.4499969482422,2.0,172.35000610351562,-5.111152555016785,171.3000030517578,-0.03269916825083197
6091,2023-09-08,170.3000030517578,170.60000610351562,167.5500030517578,169.35000610351562,271045.0,0.012485173255751159,2.935480060247487,9.500839310239584,66.80243145980819,68.87120533523262,-0.27685213805253284,-5.28433787490161,-0.765898177664269,-3.443370116790163,14.893576699913098,3.0500030517578125,4.041029879909871,4.105001068115229,-5.255325630448112,13.46532776667857,-0.5751622811664561,8.785164417396913,-6.267244022762242,44.85296592579295,-20.352765284136105,4.680163349281675,9,-0.1750030517578125,-4.0,0.524993896484375,-3.9500045776367188,-4.1500091552734375,4,-0.029359952497947983,1.0,168.1999969482422,4.652128915838497,170.4499969482422,2.0,172.35000610351562,-0.029359952497947983
6092,2023-09-11,170.39999389648438,171.64999389648438,169.25,170.64999389648438,239853.0,0.0005871452902803664,1.1333279079861112,-0.26315874010183266,63.697083635790236,68.75375606524024,0.41978342059775287,-5.052692290501227,-0.9836795304547366,-3.442814935169963,15.088051817885445,2.399993896484375,4.556724325904128,3.829991912841791,-5.5753484429108084,13.23533226859439,-0.8726782650344944,8.532662090718077,-5.718200043017589,55.26308040315349,-6.714927469130565,4.7026701778763,9,0.6500091552734375,-4.0999908447265625,0.4250030517578125,-4.049995422363281,-5.8499908447265625,0,-0.03726520582262516,2.935480060247487,170.3000030517578,1.0,168.1999969482422,4.652128915838497,170.4499969482422,-0.03726520582262516
6093,2023-09-12,169.25,171.3000030517578,168.4499969482422,171.1999969482422,212853.0,-0.006748790714059427,1.651157179052256,7.79998779296875,58.389259453960804,67.98338483871238,1.824331247766935,-3.4287315966663243,-0.05108654831775539,-2.19075599579088,14.79001530453522,2.850006103515625,5.253351900084908,2.267498016357422,-6.827802927776787,11.36279896049163,-2.2801524557096684,6.815148488424512,-3.9581134115302916,45.45460850748029,-12.428571568628143,4.547650472067103,9,1.8000030517578125,-2.9499969482421875,1.5749969482421875,-2.9000015258789062,-4.9499969482421875,1,-0.004431314623338234,1.1333279079861112,170.39999389648438,2.935480060247487,170.3000030517578,1.0,168.1999969482422,-0.004431314623338234
6094,2023-09-13,167.0500030517578,169.14999389648438,165.6999969482422,168.60000610351562,285600.0,-0.012998504864060179,1.6037922715049895,0.7948746038577409,57.615884224574245,66.725381517795,3.7439434743543245,-0.7887451974485771,1.9353129084581724,0.10753287925209065,13.940645353144838,3.5500030517578125,5.447592228588263,-0.23749923706054688,-8.878823540718116,8.403825066597022,-4.558161388889317,4.083162914768224,7.8000030517578125,22.689189847642837,-34.50915982085579,4.320662151828781,9,2.8249969482421875,-0.75,3.2999954223632812,-0.7000045776367188,-2.6500091552734375,2,0.017958694673417597,1.651157179052256,169.25,1.1333279079861112,170.39999389648438,2.935480060247487,170.3000030517578,0.017958694673417597
6095,2023-09-14,167.85000610351562,168.25,165.8000030517578,167.39999389648438,203331.0,0.0047890035147735155,2.9199951171875,-0.2903298845256495,61.83035911954098,66.04162025742954,2.50155195480545,-0.8652102620031599,1.182895927381992,-0.5949153936047935,12.87115753180389,2.4499969482421875,5.282013242779726,0.07500381469725426,-7.406165620502065,7.556173249896574,-3.6655809029024056,3.815588532296914,6.816999816894537,36.13462618512126,-24.23923824151433,3.740584717599664,9,2.024993896484375,-1.5500030517578125,0.12499237060546875,-1.5000076293945312,-4.6500091552734375,3,0.010425975194309878,1.6037922715049895,167.0500030517578,1.651157179052256,169.25,1.1333279079861112,170.39999389648438,0.010425975194309878
6096,2023-09-15,170.10000610351562,172.1999969482422,169.39999389648438,169.39999389648438,863140.0,0.01340482524982689,-6.999869212660214,1.555540485555405,60.416663723228254,64.82465966499083,-0.05174692420348492,-2.4658621754753938,-1.0681505030983658,-2.7580357083326703,12.003593220930602,4.3499908447265625,4.948252151896554,1.832503509521473,-4.813054703790016,8.478061722832962,-1.4902755971342572,5.155282616177203,4.387659637451179,67.69244854266827,6.16247005680647,3.3227791066557435,9,-0.7750091552734375,-3.8000030517578125,-2.587505340576172,-3.6750106811523438,-6.0,4,-0.02586718987297265,2.9199951171875,167.85000610351562,1.6037922715049895,167.0500030517578,1.651157179052256,169.25,-0.02586718987297265
6097,2023-09-18,165.9499969482422,169.35000610351562,164.8000030517578,169.3000030517578,386651.0,-0.024397466233763154,1.637673595754091,-4.785639550091551,43.5555395809329,61.58536518871329,3.642615525964402,2.0989182353127944,3.0325671775979686,1.422870591184335,11.454790174742541,5.3000030517578125,4.2898982341975795,-2.5125053405761832,-8.594911254472976,3.5699005733206093,-5.553708297524594,0.5286976163722272,8.361915416870119,15.540470878370854,-39.82877371272778,3.0412029569484007,9,2.5500030517578125,0.350006103515625,1.5625038146972656,4.400001525878906,-0.75,0,0.0012051639163606076,-6.999869212660214,170.10000610351562,2.9199951171875,167.85000610351562,1.6037922715049895,167.0500030517578,0.0012051639163606076
6098,2023-09-19,166.5,167.6999969482422,164.6999969482422,165.1999969482422,300097.0,0.0033142697310766245,-1.6086921908274896,-0.3880599054412287,38.19950904611492,57.43316291276,2.431187456784528,1.8194041578411202,2.375783603589923,0.9160583353812513,11.44038851516502,3.0,3.6429195322599526,-2.0750022888183537,-7.907443463778293,3.7574388861415855,-4.9912228762983375,0.8412182986616301,7.431435992578116,24.000040690104164,-25.527293202031366,2.916220587479976,9,1.9499969482421875,-0.1999969482421875,0.7000007629394531,3.8499984741210938,-1.4499969482421875,1,-0.011711693382835953,1.637673595754091,165.9499969482422,-6.999869212660214,170.10000610351562,2.9199951171875,167.85000610351562,-0.011711693382835953
6099,2023-09-20,168.89999389648438,169.35000610351562,166.85000610351562,167.10000610351562,222441.0,0.014414377756662988,-1.1739245813762174,1.384602744228083,42.141206632390606,54.73865965292679,-0.23668653335147383,-0.32971515244690863,-0.22619646355695977,-1.4566879213477932,11.88000897447916,2.850006103515625,2.9874687576174495,0.15499191284180824,-5.495429409614104,5.805413235297721,-2.670218748386162,2.9802025740697786,4.477555753433592,55.99995930989583,10.037890725976432,2.825210661227963,9,-0.4499969482421875,-2.5999908447265625,-1.8874931335449219,1.4500045776367188,-5.54998779296875,2,-0.02723499710453403,-1.6086921908274896,166.5,1.637673595754091,165.9499969482422,-6.999869212660214,170.10000610351562,-0.02723499710453403
6100,2023-09-21,168.0500030517578,168.3000030517578,166.5,166.5,270254.0,-0.005032509623697834,-1.322580010041248,0.8611186463666881,41.20267820670802,51.894242624804555,0.6591017453587824,0.917808381743157,0.373916809809657,-0.5178518989993108,12.378761373117065,2.399993896484375,2.1146500735945324,-0.9174987792968636,-6.040746260766639,4.205748702172912,-3.4791225200317513,1.644124961438024,4.806893436059596,44.666748046875,2.125873118877905,2.5616237407348827,9,0.399993896484375,-1.75,-2.037506103515625,1.649993896484375,-7.350006103515625,3,-0.021719780356976637,-1.1739245813762174,168.89999389648438,-1.6086921908274896,166.5,1.637673595754091,165.9499969482422,-0.021719780356976637
6101,2023-09-22,166.75,168.35000610351562,164.64999389648438,166.1999969482422,348709.0,-0.0077358109381135964,-1.0273988637456262,0.35483997991750427,40.13014653069465,49.27569405757171,1.5674098789943116,2.6863273223087845,1.4005602180722292,0.778914750363441,12.885067307405146,3.70001220703125,1.2381571457638074,-2.427501678466797,-6.7201498039317755,1.8651464469981818,-4.5738257411993,-0.28117761573429334,5.617482515442902,44.68086487890397,4.463973312366839,2.1463240627324907,9,1.6749954223632812,-0.4499969482421875,-1.2125015258789062,2.4749984741210938,-5.0500030517578125,4,-0.021289373623734953,-1.322580010041248,168.0500030517578,-1.1739245813762174,168.89999389648438,-1.6086921908274896,166.5,-0.021289373623734953
6102,2023-09-25,165.64999389648438,166.8000030517578,163.0500030517578,166.39999389648438,343327.0,-0.006596738251967715,3.8386525171782404,-1.3636287973366625,35.49781290747892,46.73219999685149,2.1487329753308586,3.9951013239476083,2.276488258457789,1.9131647720452065,13.529465520027978,3.75,0.7376099336079278,-3.5300071716308707,-7.813934152364027,0.7539198091022854,-5.671970661997449,-1.3880436812642927,6.100089529441846,41.269675956761944,3.4083523116395398,2.1419634903665843,9,1.975006103515625,2.0250091552734375,-0.23749542236328125,3.4500045776367188,0.850006103515625,0,-0.009357004829938842,-1.0273988637456262,166.75,-1.322580010041248,168.0500030517578,-1.1739245813762174,168.89999389648438,-0.009357004829938842
6103,2023-09-26,164.0500030517578,164.60000610351562,162.10000610351562,163.3000030517578,440506.0,-0.00965886449550013,1.7026937859817555,-1.0,35.96491815127625,44.32653709981839,3.278279877140676,5.498985812602058,3.535698736066365,3.581554570073223,13.58331070269555,3.54998779296875,-0.017112784056052988,-4.889997863769537,-9.750756431243332,-0.02923929629574218,-7.320377147506434,-2.4596185800326396,6.830072336751556,26.896509630926722,-11.185363525140268,2.4303792837368965,9,3.0999984741210938,4.1750030517578125,1.3624954223632812,5.049995422363281,3.5999908447265625,1,0.00701002057355371,3.8386525171782404,165.64999389648438,-1.0273988637456262,166.75,-1.322580010041248,168.0500030517578,0.00701002057355371
6104,2023-09-27,165.4499969482422,166.25,163.1999969482422,163.8000030517578,300117.0,0.008533946177633922,-1.1403484350405293,2.1999918619791665,43.73575787235995,42.3160258501316,1.8187144045449202,3.830717474269136,1.7767644331225938,2.235642605864399,12.904298064892533,3.0500030517578125,-0.6680634030703629,-3.1950035095214844,-8.155046443916603,1.7650394248736347,-5.675024976719044,-0.7149820423239248,4.376470126067943,53.59985351562499,11.953015869383876,2.480021467197557,9,1.7000045776367188,2.7750091552734375,-0.03749847412109375,3.6500015258789062,6.0500030517578125,2,-0.0024176119907062255,1.7026937859817555,164.0500030517578,3.8386525171782404,165.64999389648438,-1.0273988637456262,166.75,-0.0024176119907062255
6105,2023-09-28,164.14999389648438,166.9499969482422,159.85000610351562,164.3000030517578,477748.0,-0.007857377308773783,1.6055026863883126,-0.09091497586328075,35.460956579141964,39.54316950078868,2.8370189472487937,4.72726730554524,2.7485127288088336,3.633013607049122,11.974383970309706,7.0999908447265625,-1.161176796376452,-4.085005950927723,-9.110742455604054,0.9407305537486081,-6.597874203265889,-1.5721376985895574,4.749297861330405,50.58809168198529,8.960700715932305,2.5128682523381727,9,0.45001220703125,3.20001220703125,1.4250068664550781,4.950004577636719,9.400009155273438,3,-0.004873517043645026,-1.1403484350405293,165.4499969482422,1.7026937859817555,164.0500030517578,3.8386525171782404,165.64999389648438,-0.004873517043645026
6106,2023-09-29,165.8000030517578,167.25,165.10000610351562,165.60000610351562,367309.0,0.01005183805437082,-2.583332273692509,-1.333231614281355,39.86786021334075,39.133427348834005,0.5731860537543128,2.7288644697388804,0.8503539970989493,2.0422557702684685,11.102569514713823,3.100006103515625,-1.4590668271780487,-2.124996948242199,-6.933051929899193,2.6830580334147953,-4.529024439070696,0.2790305425862982,1.8323887144550781,80.40543048378649,38.82973105467927,2.4040274908284953,9,-1.1999969482421875,1.5500030517578125,0.4624977111816406,3.2999954223632812,2.9499969482421875,4,-0.030759987995437776,1.6055026863883126,164.14999389648438,-1.1403484350405293,165.4499969482422,1.7026937859817555,164.0500030517578,-0.030759987995437776
6107,2023-10-02,164.6999969482422,167.10000610351562,163.8000030517578,166.5,228735.0,-0.006634536087265497,1.1999908447731285,-9.000152590218967,39.95584721276267,39.32857603401709,1.6508359178945682,3.4878882156538396,1.7681303501520915,3.208492009241411,10.064378351388777,3.3000030517578125,-1.981763436429219,-2.895002746582037,-7.633192727725202,1.8431872345611282,-5.264097737153634,-0.5259077560104402,-4.8499908447265625,65.54047087837085,23.445198882499042,2.3690949905715843,10,-0.0999908447265625,2.6500091552734375,1.5625038146972656,4.400001525878906,8.300003051757812,0,-0.01821493658523121,-2.583332273692509,165.8000030517578,1.6055026863883126,164.14999389648438,-1.1403484350405293,165.4499969482422,-0.01821493658523121
6108,2023-10-03,160.89999389648438,163.6999969482422,160.89999389648438,163.1999969482422,436592.0,-0.02307227153715119,-1.4347820318045816,1.2777773068282965,37.319576730896166,38.792839378295476,5.110348178562219,6.731215595358435,5.289633219638745,7.082840068098676,9.918526006302688,3.8000030517578125,-2.76660222000271,-6.122505187988281,-11.196639558109752,-1.048370817866811,-8.65957237304903,-3.585438002927532,-0.9049877929687398,14.18903593241588,-29.10679438470233,2.537067185060738,10,3.20001220703125,6.45001220703125,5.362506866455078,8.200004577636719,10.70001220703125,1,0.03480426548131765,1.1999908447731285,164.6999969482422,-2.583332273692509,165.8000030517578,1.6055026863883126,164.14999389648438,0.03480426548131765
6109,2023-10-04,164.60000610351562,164.8000030517578,158.85000610351562,159.25,337153.0,0.022995726211224587,1.0695641559103262,-2.3260865238534363,44.01473834712899,39.105290505008924,0.822759991153049,2.709376595952051,1.34837322499709,3.50978050896137,9.964860158832453,5.9499969482421875,-2.729454232285775,-2.129993438720703,-7.044142701094046,2.7841558236526396,-4.587068069907389,0.32708119246598244,2.5,68.45243069053338,23.24898248870872,2.4570746311866776,10,-1.0,2.25,1.6624946594238281,4.499992370605469,8.649993896484375,2,0.018529694288411225,-1.4347820318045816,160.89999389648438,1.1999908447731285,164.6999969482422,-2.583332273692509,165.8000030517578,0.018529694288411225
6110,2023-10-05,162.6999969482422,166.0,162.6999969482422,165.0,231317.0,-0.011543190065731457,-1.8695640636091633,-0.42990662202168745,36.19403006319295,38.66794423084206,2.1054757749528505,4.4019003727905215,2.770535826357218,5.479879659933374,10.18369010624266,3.3000030517578125,-2.6642355313749135,-3.755002593994135,-8.93135830566169,1.4213531176734193,-6.343180449827912,-1.1668247381603578,4.2350091552734455,45.83325764484052,3.3309880361754907,2.5881778558337807,10,0.350006103515625,4.1500091552734375,4.312503814697266,6.400001525878906,9.150009155273438,3,0.05408729696877157,1.0695641559103262,164.60000610351562,-1.4347820318045816,160.89999389648438,1.1999908447731285,164.6999969482422,0.05408729696877157
6111,2023-10-06,165.3000030517578,165.39999389648438,163.0,163.0500030517578,223493.0,0.015980369712869313,-1.0425426920329848,-0.9782595715603086,48.71288492892737,40.136285566558556,-0.806672876888598,1.4841960454999708,0.1192413088270996,2.9282711312953325,10.089697139397694,2.6999969482421875,-2.8229493466434405,-0.9049964904785099,-5.773252258527492,3.9632592775704722,-3.339124374503001,1.5291313935459812,1.4733030517578243,78.18178119081439,30.936025219737218,2.4341278840244858,10,-2.25,1.1500015258789062,3.0874977111816406,3.7999954223632812,7.149993896484375,4,0.049909254976945094,-1.8695640636091633,162.6999969482422,1.0695641559103262,164.60000610351562,-1.4347820318045816,160.89999389648438,0.049909254976945094
6112,2023-10-09,164.0500030517578,165.10000610351562,163.25,164.8000030517578,234710.0,-0.00756200832984022,1.740737391776115,-0.3333333333333333,45.27939430609628,41.17122736153857,0.21512319157449156,2.35481112434897,1.3716816632070845,4.202327641481077,9.77608161602574,2.0500030517578125,-2.9467611627824226,-1.8374969482421761,-6.370522093953014,2.6955281974686613,-4.104009521097595,0.4290156246132426,2.56483705175782,72.7272921281654,21.609959528526403,2.266512572855423,10,-1.0,2.4000015258789062,3.2125015258789062,5.049995422363281,8.25,0,0.02864978275409924,-1.0425426920329848,165.3000030517578,-1.8695640636091633,162.6999969482422,1.0695641559103262,164.60000610351562,0.02864978275409924
6113,2023-10-10,168.5,168.75,165.0500030517578,165.0500030517578,387841.0,0.02712585715001925,-1.1449276644301833,-4.599995930989583,49.285725963346245,41.787890482759266,-3.952954635684762,-2.270673493642988,-3.1562904438624457,-0.1591709954898306,9.293035607242869,4.6999969482421875,-2.843755727082794,2.6500000000000057,-1.7770729456813399,7.077072945681351,0.4364635271593329,4.8635364728406785,-9.649993896484375,97.47474591788608,45.03454261193526,2.2135364728406732,10,-4.6999969482421875,-2.5999984741210938,-1.2374954223632812,0.5999984741210938,6.5,1,0.026706231454005858,1.740737391776115,164.0500030517578,-1.0425426920329848,165.3000030517578,-1.8695640636091633,162.6999969482422,0.026706231454005858
6114,2023-10-11,170.0500030517578,170.0500030517578,166.75,167.25,323271.0,0.00919883116770226,1.3571424678884583,0.8115958053772905,53.48431537052219,43.790485904023726,-5.3437824183502585,-3.778105755992243,-4.72756776104967,-1.5445002781294193,9.418919465575476,3.3000030517578125,-2.478402239642662,4.0500030517578125,-0.7369341940100753,8.8369402975257,1.6565344288738686,6.443471674641756,-11.001997070312513,100.0,44.65247942868474,2.3934686228839386,10,-5.599998474121094,-4.525001525878906,-2.7874984741210938,-0.9500045776367188,7.6999969482421875,2,0.009114983969074286,-1.1449276644301833,168.5,1.740737391776115,164.0500030517578,-1.0425426920329848,165.3000030517578,0.009114983969074286
6115,2023-10-12,169.60000610351562,171.10000610351562,168.5,170.5,328346.0,-0.0026462625120049488,1.4761890921773502,-0.3214260412749794,55.11670081854941,45.4848015268247,-4.514107788056521,-3.362687753014626,-4.167501546687731,-0.8637124945358323,9.453880646034035,2.600006103515625,-1.994134884736809,3.5125061035156193,-1.476524923345579,8.501537130376818,1.0179905900850201,6.0070216169462185,-10.111920239257813,81.48149543555333,23.760883660171388,2.494515513430605,10,-4.625,-4.075004577636719,-2.3375015258789062,-0.5000076293945312,8.29998779296875,3,0.021521189652885964,1.3571424678884583,170.0500030517578,-1.1449276644301833,168.5,1.740737391776115,164.0500030517578,0.021521189652885964
6116,2023-10-13,165.6999969482422,169.3000030517578,165.4499969482422,168.0500030517578,437410.0,-0.022995336172883518,-1.7017528831018642,2.6111356006917363,50.08157094132916,46.60988194110986,-0.7037870593837852,0.20109230887041463,-0.16339877009238535,3.2060358892828162,8.873920868051519,4.1500091552734375,-1.9153403792641939,-0.16750259399412926,-4.785807013862183,4.450801825873924,-2.47665480392817,2.1416496159399117,-5.515195869628911,31.210127940473274,-27.4103346507092,2.3091522099340303,10,-0.7249908447265625,-0.17499542236328125,2.162506103515625,3.4000015258789062,13.600006103515625,4,0.03711532449330357,1.4761890921773502,169.60000610351562,1.3571424678884583,170.0500030517578,-1.1449276644301833,168.5,0.03711532449330357
6117,2023-10-16,166.14999389648438,167.14999389648438,164.6999969482422,165.89999389648438,305020.0,0.002715732990524744,1.1777750651041667,-0.10638270242192066,53.55930099337149,48.414295748051565,-1.035349825082875,-0.24575301554762063,-0.5003149137442051,2.9221345316988163,9.492075594661408,2.4499969482421875,-1.5040875355045387,0.27249450683592613,-4.347427842555732,4.892416856227584,-2.0374666678598885,2.5824556815317408,-5.310280516376963,22.656169906373158,-38.32574416139817,2.3099611746958235,10,-1.17498779296875,-0.6249923706054688,2.0625076293945312,2.9500045776367188,11.600006103515625,0,0.0379175641479883,-1.7017528831018642,165.6999969482422,1.4761890921773502,169.60000610351562,1.3571424678884583,170.0500030517578,0.0379175641479883
6118,2023-10-17,164.5500030517578,166.89999389648438,162.5,165.60000610351562,295892.0,-0.009629797794175055,1.410969670366422,-4.20001220703125,48.484860939714004,48.910976036116566,1.2704443230531695,1.2655435942229474,1.2416290761682944,4.762035889556898,10.336246395530626,4.399993896484375,-1.3375738602792921,-1.229996490478527,-5.876831453077614,3.41683847212056,-3.5534139717780704,1.0934209908210164,-3.094672108245902,23.83722787033587,-36.50548500828235,2.3234174812995416,10,2.25,0.9749984741210938,4.125,4.549995422363281,18.649993896484375,1,0.04709814558655645,1.1777750651041667,166.14999389648438,-1.7017528831018642,165.6999969482422,1.4761890921773502,169.60000610351562,0.04709814558655645
6119,2023-10-18,164.3000030517578,165.0,162.4499969482422,163.0,253475.0,-0.0015192950189212295,-1.1249944369210425,-1.2380945460886752,50.26179571998218,50.47406110909315,1.6465678156872627,1.215577370504377,1.6078140225068864,5.086869790901119,10.857692939413447,2.5500030517578125,-1.0918135697090463,-1.2499969482421989,-5.6977080357087,3.1977141392243027,-3.473852491975464,0.9738585954910661,-2.265991598645684,21.38733116123672,-38.52909817216309,2.2238555437332574,10,2.4749984741210938,1.2249984741210938,4.375,4.799995422363281,18.25,2,0.06512475197502865,1.410969670366422,164.5500030517578,1.1777750651041667,166.14999389648438,-1.7017528831018642,165.6999969482422,0.06512475197502865
6120,2023-10-19,164.39999389648438,166.0500030517578,163.89999389648438,164.0,289781.0,0.00060858699250943,-6.166624281572656,0.3076868903834642,47.416959314244664,50.3300693741284,2.0261527056788964,0.8728688225777432,1.5598656773036055,4.983218274337531,11.382286718943666,2.1500091552734375,-0.426548260507019,-0.9675056457519418,-5.2808022613256185,3.345790969821735,-3.12415395353878,1.1891426620348966,-1.9499969482421875,28.467083368603006,-27.66554638971825,2.1566483077868344,10,2.3750076293945312,1.1250076293945312,3.6875076293945312,4.700004577636719,17.650009155273438,3,0.0812044197028472,-1.1249944369210425,164.3000030517578,1.410969670366422,164.5500030517578,1.1777750651041667,166.14999389648438,0.0812044197028472
6121,2023-10-20,163.1999969482422,165.25,160.0500030517578,162.6999969482422,417117.0,-0.007299251780981009,1.2608652385343622,1.2500190737773709,47.24264829628965,50.54820870637211,3.2373824720731648,1.890182630794527,2.8264364889886906,6.174136275493964,12.662778482140451,5.1999969482421875,-0.2137074608395153,-1.9900024414062614,-6.355613038164279,2.375608155351756,-4.17280773978527,0.19280285697274735,7.9000091552734375,44.36616842716068,-10.139531175909106,2.1828052983790034,10,2.3750076293945312,2.3250045776367188,4.887504577636719,5.900001525878906,18.0,4,0.09007351239659767,-6.166624281572656,164.39999389648438,-1.1249944369210425,164.3000030517578,1.410969670366422,164.5500030517578,0.09007351239659767
6122,2023-10-23,164.10000610351562,165.4499969482422,162.5500030517578,163.35000610351562,245065.0,0.005514762083965508,-1.4680735017206674,1.5,56.58438229579925,51.359170521089105,2.6208193158722963,0.9150114968632295,2.004831991022712,5.286955066088922,13.606716656478149,2.899993896484375,0.447542139010352,-1.0124938964843864,-5.398704531779259,3.3737167388104865,-3.2055992141318086,1.1806114211630359,6.77899993896483,59.12421116410237,-0.4613942635808286,2.193105317647436,10,1.4749984741210938,0.875,3.712493896484375,4.999992370605469,18.49999999999997,0,0.09262642524616305,1.2608652385343622,163.1999969482422,-6.166624281572656,164.39999389648438,-1.1249944369210425,164.3000030517578,0.09262642524616305
6123,2023-10-24,165.1999969482422,166.0500030517578,163.39999389648438,163.89999389648438,259944.0,0.006703173697828468,-1.3043527296610562,1.73333740234375,51.38246757858454,51.12563187754047,1.1214253720485488,-0.09950915766455637,1.0588961808361148,4.208713767023482,14.310796770224913,2.6500091552734375,0.5491619613294461,0.029997253417974434,-4.327624971323303,4.387619478159252,-2.14881385895265,2.208808365788599,5.46242903442382,85.83323160807291,26.23862569927666,2.178811112370636,10,0.37500762939453125,-0.2249908447265625,2.2000045776367188,3.9000015258789062,23.350006103515625,1,0.07596854287890675,-1.4680735017206674,164.10000610351562,1.2608652385343622,163.1999969482422,-6.166624281572656,164.39999389648438,0.07596854287890675
6124,2023-10-25,165.0500030517578,166.8000030517578,163.8000030517578,165.0,233799.0,-0.0009079533853222355,-1.4489826423273107,0.03846379567355658,55.88974501354553,51.211525676984486,0.5448823828556897,0.02000751719228333,1.3659904452031526,4.32711416814962,15.402333859161562,3.0,0.8689194527971154,-0.09999694824219318,-4.455879610162128,4.255885713677742,-2.277938279202175,2.0779443827177886,5.4001744722900185,74.07407407407408,12.21252553162455,2.1779413309599707,10,-0.375,-0.0749969482421875,2.3249969482421875,4.049995422363281,22.949996948242188,2,0.10996663775154691,-1.3043527296610562,165.1999969482422,-1.4680735017206674,164.10000610351562,1.2608652385343622,163.1999969482422,0.10996663775154691
6125,2023-10-26,163.35000610351562,164.6999969482422,162.25,163.3000030517578,301533.0,-0.010299890438106085,-1.279057223763866,1.0,44.88189039447832,50.633783394001064,1.4137543419068095,1.7465446847193675,3.298450497511368,5.996488433685471,15.907942715558864,2.8000030517578125,0.68532712474817,-1.7599945068359375,-6.168911480373168,2.6489224667012934,-3.964452993604567,0.44446397993269215,6.892167931086419,48.88893410011574,-10.457607672217776,2.204458486768622,10,0.24999237060546875,1.625,4.024993896484375,5.749992370605469,23.649993896484375,3,0.11753900355580682,-1.4489826423273107,165.0500030517578,-1.3043527296610562,165.1999969482422,-1.4680735017206674,164.10000610351562,0.11753900355580682
6126,2023-10-27,160.6999969482422,163.5500030517578,158.8000030517578,163.5500030517578,379713.0,-0.016222889845465382,2.3333261947338553,-56.99664327128471,41.80926869669679,49.328224249926095,3.6653803048603777,4.210772240256944,6.0856109709671955,8.611331543787202,16.766227600310355,4.75,0.12594891386649465,-4.155003356933605,-8.967369729557504,0.6573630156902937,-6.5611865432455545,-1.7488201706216557,9.338333666702965,23.749923706054688,-32.50350208791539,2.4061831863119463,10,2.1500015258789062,4.250007629394531,6.6750030517578125,8.400001525878906,26.199996948242216,4,0.1328562943930358,-1.279057223763866,163.35000610351562,-1.4489826423273107,165.0500030517578,-1.3043527296610562,165.1999969482422,0.1328562943930358
6127,2023-10-30,161.6999969482422,162.5,160.0500030517578,161.25,264396.0,0.006222775475982489,1.3902373668579595,-0.15789332790799773,29.99997307270101,47.27434782025799,2.1990157750246055,3.1352414643363318,5.179181783232281,7.497795906402672,17.382974787484017,2.4499969482421875,-0.49336610383335255,-3.0050033569335994,-8.020445891584245,2.0104391777170463,-5.512724624258908,-0.4972820896082908,7.888800564175483,36.24992370605469,-14.17835232484289,2.5077212673253197,10,1.100006103515625,3.2500076293945312,5.662502288818359,7.400001525878906,27.350006103515625,0,0.12059369429822353,2.3333261947338553,160.6999969482422,-1.279057223763866,163.35000610351562,-1.4489826423273107,165.0500030517578,0.12059369429822353
6128,2023-10-31,166.5,166.5,162.0500030517578,162.1999969482422,253863.0,0.029684620546370333,1.0697645535033091,9.555627140483537,41.23455376108713,46.27132093593633,-2.565031785246248,-1.2898430569434254,0.45953189798675,2.590259022560531,16.981747172756474,4.8000030517578125,-0.5680723477308334,1.5149993896484375,-3.2236568678859783,6.253655647182853,-0.8543287391187562,3.884327518415631,2.6572457339912887,96.24996185302734,49.94030147823622,2.3693281287672057,10,-3.6999969482421875,-1.5499954223632812,1.1500015258789062,2.5999984741210938,23.850006103515597,1,0.09669673335444795,1.3902373668579595,161.6999969482422,2.3333261947338553,160.6999969482422,-1.279057223763866,163.35000610351562,0.09669673335444795
6129,2023-11-01,167.64999389648438,169.6999969482422,165.0500030517578,166.14999389648438,191561.0,0.006906870249155483,-1.5135226532278685,0.34883696172885503,45.34602885115421,46.04121755114849,-3.5647252050733016,-2.3184941417243294,-0.635386495581173,1.301602256907131,15.870220405945428,4.649993896484375,-0.7863729959193222,2.5124938964843864,-2.3681757517365156,7.393163544705288,0.07215907237392116,4.952828720594852,-8.849990844726562,81.19262202138472,37.70719944886555,2.4403348241104563,11,-3.399993896484375,-2.6999893188476562,0.037509918212890625,1.4500045776367188,22.850006103515625,2,0.12466453871855299,1.0697645535033091,166.5,1.3902373668579595,161.6999969482422,2.3333261947338553,160.6999969482422,0.12466453871855299
6130,2023-11-02,171.5,174.64999389648438,169.0,169.0500030517578,324044.0,0.022964546636922822,-3.4313624586367633,1.633331298828125,63.875619569526485,47.88932547039703,-7.0422494480511375,-5.77132171085313,-4.323192298000492,-2.6309591724781,15.242287383090295,7.0,-0.6021982676210769,5.922499847412098,0.42001372110078705,11.424985973723409,3.1712567842564567,8.67374291056774,-12.481997070312502,80.12620999379058,33.63859425317071,2.7512430631556506,11,-4.775001525878906,-4.775001525878906,-3.8124961853027344,-2.4000015258789062,20.649993896484403,3,0.09620991253644307,-1.5135226532278685,167.64999389648438,1.0697645535033091,166.5,1.3902373668579595,161.6999969482422,0.09620991253644307
6131,2023-11-03,173.5500030517578,176.64999389648438,170.75,171.39999389648438,374198.0,0.01195337056418544,-2.420289342279267,0.8775558503515754,66.44447594162051,48.984891431043835,-8.347541986296022,-7.559125403472251,-6.149979699718358,-4.813110214213566,14.718052469930083,5.899993896484375,-0.3875114195352012,7.560002899169916,1.0082156412815948,14.111790157058238,4.28410927022577,10.835896528114063,-13.90672048339843,81.32534605757714,30.50862860482954,3.2758936289441545,11,-5.825004577636719,-5.825004577636719,-7.5749969482421875,-4.450004577636719,19.34999084472659,4,0.07749926079938474,-3.4313624586367633,171.5,-1.5135226532278685,167.64999389648438,1.0697645535033091,166.5,0.07749926079938474
6132,2023-11-06,168.75,174.25,167.8000030517578,173.25,685516.0,-0.027657752620876108,-1.0156259685764013,-2.0930143432006414,58.171201258701814,49.739195173279086,-3.149807284220117,-2.518058666046187,-1.2762609873300903,-0.16333132949256424,13.914108889198722,6.4499969482421875,-0.17307815982164243,2.5250000000000057,-4.07081388993754,9.120813889937551,-0.7729069449687529,5.822906944968764,-8.086314751953125,45.89041883311996,-7.994546182054215,3.2979069449687684,11,-1.0250015258789062,-1.0250015258789062,-2.774993896484375,0.34999847412109375,24.300003051757812,0,0.10755551938657426,-2.420289342279267,173.5500030517578,-3.4313624586367633,171.5,-1.5135226532278685,167.64999389648438,0.10755551938657426
6133,2023-11-07,173.0,174.60000610351562,163.14999389648438,163.6999969482422,588748.0,0.0251851851851852,-1.2019234860433554,-2.0666673448350696,64.64646101378993,50.71216361775068,-6.90293869570246,-6.760245620098516,-5.506413341718542,-4.5188115546843335,14.16815249982697,11.45001220703125,0.276604974285533,6.550000000000011,-0.6517558405212469,13.75175584052127,2.949122079739368,10.150877920260655,-11.377136233046883,72.96300817418981,14.349026856281725,3.6008779202606345,11,-5.275001525878906,-5.275001525878906,-7.024993896484375,-3.9000015258789062,18.899993896484403,1,0.09277458411420691,-1.0156259685764013,168.75,-2.420289342279267,173.5500030517578,-3.4313624586367633,171.5,0.09277458411420691
6134,2023-11-08,171.60000610351562,171.60000610351562,168.85000610351562,171.3000030517578,321268.0,-0.008092450268695761,17.33314683891969,0.03225838207667129,61.61292291456653,52.571167231093824,-5.002146921455591,-5.521252936998792,-4.1830254383064585,-3.1728344218084885,14.790329105392294,4.149993896484375,0.3756534437522987,5.072505950927734,-2.323119065275023,12.468130967130492,1.3746934428263557,8.770318459029113,-9.07551452879062,62.59268301504629,0.15849258114056397,3.697812508101384,11,-3.8750076293945312,-3.8750076293945312,-5.875,-2.5000076293945312,21.54998779296878,2,0.10926573037934073,-1.2019234860433554,173.0,-1.0156259685764013,168.75,-2.420289342279267,173.5500030517578,0.10926573037934073
6135,2023-11-09,173.25,174.0500030517578,170.64999389648438,171.1999969482422,303053.0,0.009615348705110494,-1.1587296973924501,6.833273994201719,65.97774885049637,55.25655391484933,-5.699508550973036,-7.255785804733193,-5.924269625354384,-4.818300578244504,15.575169530573095,3.4000091552734375,0.6260379365196798,6.540000152587879,-1.3391945452971186,14.419194850472877,2.6004028036453803,10.479597501530378,-10.100006103515625,74.81486002604166,9.678164589357962,3.9395973489424945,11,-4.900001525878906,-5.525001525878906,-8.024993896484375,-4.150001525878906,22.649993896484403,3,0.09956709956709964,17.33314683891969,171.60000610351562,-1.2019234860433554,173.0,-1.0156259685764013,168.75,0.09956709956709964
6136,2023-11-10,171.85000610351562,173.4499969482422,169.9499969482422,172.39999389648438,265291.0,-0.008080772851280615,1.641515517936316,-0.26828632888968285,62.128332459355235,58.826371624477574,-2.8514130549752394,-5.661703379505013,-4.622391984996284,-3.4130921345252716,15.67101778859174,3.5,0.779297407892102,4.832505798339838,-3.354731329493916,13.019742926173592,0.7388872344229753,8.9261243622567,-7.890012207031248,75.98255835647691,9.66870976050916,4.093618563916876,11,-2.5000076293945312,-4.125007629394531,-6.900001525878906,-2.7500076293945312,20.599990844726562,4,0.11812619768393184,-1.1587296973924501,173.25,17.33314683891969,171.60000610351562,-1.2019234860433554,173.0,0.11812619768393184
6137,2023-11-13,172.4499969482422,173.3000030517578,171.5500030517578,171.9499969482422,210944.0,0.0034913635345765748,-1.6923329733790318,-0.9091110864498946,61.52623882517444,61.08100329826505,-1.973710949541129,-6.077089422824315,-5.292983638080727,-4.009116525116724,15.600071696992824,1.75,1.3893978620567964,5.117496490478516,-3.4070377178213107,13.642030698778342,0.8552293863286025,9.379763594628429,-7.728603051757801,81.22264748370176,16.660007697098962,4.262267104149908,11,-2.5500030517578125,-4.724998474121094,-7.699993133544922,-3.3499984741210938,18.550003051757812,0,0.11858508153166225,1.641515517936316,171.85000610351562,-1.1587296973924501,173.25,17.33314683891969,171.60000610351562,0.11858508153166225
6138,2023-11-14,172.3000030517578,173.5500030517578,171.4499969482422,171.89999389648438,429876.0,-0.0008697819607929036,-2.230771036538845,0.800018310546875,61.52623882517444,62.87880440648953,-1.0219326909905249,-5.604037148429995,-5.250639043400469,-3.8424161832317907,15.01984308123913,2.100006103515625,2.3661557408312035,4.580002593994152,-4.114849623897811,13.274854811886115,0.23257648504818462,8.92742870294012,-6.86289315527344,66.34613409549073,2.863252306620737,4.347426108945975,11,-2.4000091552734375,-4.575004577636719,-7.549999237060547,-6.0,17.75,1,0.1204294813260498,-1.6923329733790318,172.4499969482422,1.641515517936316,171.85000610351562,-1.1587296973924501,173.25,0.1204294813260498
6139,2023-11-15,175.0,176.6999969482422,172.35000610351562,173.25,341228.0,0.01567032443656502,-1.4507074944552378,4.374899866488652,67.95069409895976,63.33159046531544,-2.871675520759055,-7.864534536836658,-7.967878243182383,-6.568915129948067,14.620639353511994,4.399993896484375,3.6593713223293207,6.74499969482423,-2.3703970661847507,15.860396455833211,2.1873013143197397,11.30269807532872,-8.890117063515618,74.81486002604166,9.094087525419496,4.557698380504483,11,-5.075004577636719,-7.25,-10.14999771118164,-8.699996948242188,14.100006103515597,2,0.09657139369419654,-2.230771036538845,172.3000030517578,-1.6923329733790318,172.4499969482422,1.641515517936316,171.85000610351562,0.09657139369419654
6140,2023-11-16,177.75,179.10000610351562,174.14999389648438,174.64999389648438,401402.0,0.01571428571428579,-1.4146365064124036,1.7714320591517858,76.19050297792748,64.41448235823844,-5.187388475108008,-10.079906872345816,-10.630985429859436,-9.28578540711473,14.699573720488324,4.95001220703125,4.561496151461199,8.827499389648438,-1.0246976687786002,18.679696448075475,3.9014008604349044,13.75359791886197,-10.792907942574999,85.24584969690906,13.628796853204278,4.926098529213523,11,-6.625,-8.799995422363281,-12.762496948242188,-11.449996948242188,10.699996948242188,3,0.08663850293380815,-1.4507074944552378,175.0,-2.230771036538845,172.3000030517578,-1.6923329733790318,172.4499969482422,0.08663850293380815
6141,2023-11-17,177.89999389648438,179.60000610351562,177.10000610351562,177.14999389648438,328046.0,0.0008438475188994321,-4.882521901479247,0.2419350075309359,75.5520727185559,66.34569029822222,-5.202549163475595,-9.562417573739765,-10.758251860334127,-9.462116247958505,13.992015947821725,2.5,5.36320511178107,8.242493438720714,-1.9978430041142587,18.482829881555688,3.122325217303228,13.362661660138201,-9.728610434450303,79.14097794686202,2.924219637016705,5.120168221417492,11,-6.524993896484375,-8.699989318847656,-12.64999008178711,-11.599990844726562,13.200012207031222,4,0.10118044191993492,-1.4146365064124036,177.75,-1.4507074944552378,175.0,-2.230771036538845,172.3000030517578,0.10118044191993492
6142,2023-11-20,179.3000030517578,179.5500030517578,177.8000030517578,178.1999969482422,221280.0,0.007869641390140014,1.1874916553815635,1.4666748046875,72.61486832946292,67.23106888885256,-5.5302236825012585,-10.293022664131229,-12.122020226743643,-10.879790334348542,13.310219631005204,1.75,5.4843751397692415,8.88250274658202,-1.8647999467306988,19.62980543989474,3.5088513999256747,14.256154093238365,-9.757184872745967,96.31898509508181,21.701210416960222,5.373651346656353,11,-5.0749969482421875,-10.099998474121094,-14.049999237060547,-13.0,10.5,0,0.07334073437069843,-4.882521901479247,177.89999389648438,-1.4146365064124036,177.75,-1.4507074944552378,175.0,0.07334073437069843
6143,2023-11-21,177.75,179.8000030517578,177.64999389648438,179.39999389648438,270766.0,-0.008644746376888723,-1.3243265535045612,-1.499986128450548,67.59584067474728,67.89583752887265,-3.615817203264669,-8.17366518183394,-10.515966937947468,-9.398159427841307,12.807363052696624,2.1500091552734375,5.331859328649699,6.704999542236322,-4.223615998511804,17.63361508298445,1.2406917718622594,12.169307312610385,-7.000319270047697,72.48316924154571,-1.2491087112674393,5.46430777037406,11,-2.875,-8.449996948242188,-12.499996185302734,-11.449996948242188,11.0,1,0.07454289732770736,1.1874916553815635,179.3000030517578,-4.882521901479247,177.89999389648438,-1.4146365064124036,177.75,0.07454289732770736
6144,2023-11-22,183.1999969482422,183.3000030517578,177.1999969482422,177.1999969482422,403484.0,0.03066102361880274,-1.0333353678385417,-3.636377087687499,69.30694315818947,68.26574800750521,-8.099011077594525,-12.853180637266178,-15.774505245947836,-14.868765627589653,12.772506748920595,6.100006103515625,5.910074155076529,11.247496795654286,-0.5637142981946965,23.058707889503268,5.341891248729809,17.153102342578762,-11.183271093237124,98.90703821363951,24.910196028299367,5.905605546924487,11,-6.5749969482421875,-12.149993896484375,-17.037494659423828,-16.899993896484375,6.25,2,0.03739086363331601,-1.3243265535045612,177.75,1.1874916553815635,179.3000030517578,-4.882521901479247,177.89999389648438,0.03739086363331601
6145,2023-11-23,182.5500030517578,184.3999938964844,181.25,182.1999969482422,211276.0,-0.003548001677467383,-1.799994574652803,0.0583343505859375,65.57095398703687,68.64826151058097,-6.6951458256192495,-11.268775025409525,-14.9624486679391,-14.11643111098661,12.455214427482126,3.1499938964844034,5.932100954794919,9.637503051757818,-2.3495033374814795,21.624509440997116,3.6439998571381693,15.631006246377467,-8.727952845272313,74.6576172838471,1.522191933174355,5.993503194619647,11,-4.625007629394531,-10.950004577636719,-16.400001525878906,-16.25,3.9499969482421875,3,0.0358805967803828,-1.0333353678385417,183.1999969482422,-1.3243265535045612,177.75,1.1874916553815635,179.3000030517578,0.0358805967803828
6146,2023-11-24,182.0500030517578,183.0500030517578,181.6999969482422,182.3000030517578,220853.0,-0.002738975577328495,-1.8420815933183425,-0.7142732583485919,77.03257012386311,70.37118721043525,-5.136250224450151,-9.57836298201022,-14.37538997115064,-13.553481637601493,11.422792193832596,1.350006103515625,6.181975015745337,8.07000274658202,-3.1134165924505623,19.253422085614602,2.4782930770657288,13.661712416098311,-6.3239229810725135,67.36122443356993,-8.839621209419448,5.591709669516297,11,-4.125007629394531,-10.450004577636719,-15.900001525878906,-15.75,5.800003051757784,4,0.03515514303322931,-1.799994574652803,182.5500030517578,-1.0333353678385417,183.1999969482422,-1.3243265535045612,177.75,0.03515514303322931
6147,2023-11-27,181.1999969482422,182.9499969482422,180.8500061035156,181.3000030517578,260302.0,-0.00466908041343983,-4.250057221331811,0.4000244140625,69.33964606750872,71.23934357069461,-3.2570419737596694,-7.581256296481342,-13.312619686590637,-12.644829729239177,10.234984347610323,2.099990844726591,6.153540193640907,6.244996643066401,-3.7696714688862585,16.25966475501906,1.2376625870900853,11.252330699042716,-3.912612388913061,55.5555791030793,-20.18507784543477,5.007334055976322,11,-2.8249969482421875,-9.599998474121094,-15.649993896484375,-14.899993896484375,3.3000030517578125,0,0.05463581303536791,-1.8420815933183425,182.0500030517578,-1.799994574652803,182.5500030517578,-1.0333353678385417,183.1999969482422,0.05463581303536791
6148,2023-11-28,182.6000061035156,182.8000030517578,181.1499938964844,181.25,256739.0,0.0077263199715909,-1.1290189206749641,-13.499237107109877,75.94341863387652,72.12742407457425,-3.3998799443240557,-8.130082740411211,-14.496940650596088,-14.00859260221327,10.28834683998456,1.650009155273409,6.452462866739552,6.840005493164028,-2.8975297648939318,16.57754075122199,1.9712378641350483,11.708773122193008,-4.032351863498519,75.00015894578608,-2.304336875077624,4.868767629028974,11,-3.3250122070312216,-11.000007629394503,-17.325000762939425,-16.300003051757784,4.149993896484403,1,0.03943043103821453,-4.250057221331811,181.1999969482422,-1.8420815933183425,182.0500030517578,-1.799994574652803,182.5500030517578,0.03943043103821453
6149,2023-11-29,188.5500030517578,188.5500030517578,182.4499969482422,182.8000030517578,412397.0,0.032584867192551936,1.121741253396739,4.259240002712751,80.00002393536971,72.55070418095671,-8.074832840193267,-13.105971145133765,-20.235033713793626,-19.947253154459844,11.595452976251725,6.100006103515625,6.953522582089789,11.745001983642567,1.218199093157864,22.27180487412727,6.481600538400215,17.008403428884918,-8.93252767357663,100.0,21.45606323872886,5.263401445242347,11,-5.724998474121094,-14.875,-23.27499771118164,-22.25,-4.0500030517578125,2,0.0010607103951481012,-1.1290189206749641,182.6000061035156,-4.250057221331811,181.1999969482422,-1.8420815933183425,182.0500030517578,0.0010607103951481012
6150,2023-11-30,188.0,190.1499938964844,187.1000061035156,188.4499969482422,1188425.0,-0.002917014281918817,-1.71111864636667,-0.07826033882472826,82.75861642056576,73.35143125895782,-6.613437344717397,-11.864761275036585,-19.4477469236501,-19.40576241317615,12.541269947813152,3.049987792968807,7.541584795467315,10.369998931884766,-0.9617168340900548,21.701714697859586,4.704141048897355,16.035856814872176,-6.850006103515597,76.88175571466995,-1.9041312163311233,5.665857882987404,11,-4.325004577636719,-13.525001525878906,-23.17499542236328,-21.699996948242188,-5.5500030517578125,3,0.007712749724692491,1.121741253396739,188.5500030517578,-1.1290189206749641,182.6000061035156,-4.250057221331811,181.1999969482422,0.007712749724692491
6151,2023-12-01,187.0,188.8500061035156,186.25,187.6499938964844,374918.0,-0.005319148936170248,-1.418617194929783,1.444440676816719,79.04191872091769,74.06554796911945,-4.678887937376885,-10.335355437850353,-18.175281600157575,-18.4217729058513,13.040218931197478,2.6000061035155966,7.708582490574372,8.697499084472668,-3.197146687812335,20.59214485675767,2.7501761983301662,14.644821970615169,-4.5500030517578125,66.12905342880197,-11.83849176551675,5.947322886142497,12,-3.3250045776367188,-12.525001525878906,-22.71249771118164,-20.699996948242188,-1.9499969482421875,4,-0.002673796791443861,-1.71111864636667,188.0,1.121741253396739,188.5500030517578,-1.1290189206749641,182.6000061035156,-0.002673796791443861
6152,2023-12-04,186.8999938964844,189.1499938964844,186.6999969482422,187.75,315246.0,-0.0005347919974095783,-2.9199951171875456,1.3077139771819264,79.19996386720965,75.35489499050416,-3.785540967747977,-9.281759207753197,-17.76289269809925,-18.30499025753511,14.303933566117122,2.449996948242216,7.376933238657415,7.689993286132847,-3.901635622814041,19.281622195079734,1.8941788316593886,13.485807740606305,-2.9099975585937727,63.888888888888886,-14.906386444052089,5.7958144544734465,12,-3.224998474121122,-11.79999542236331,-22.999992370605497,-20.59999084472659,5.350006103515597,0,0.005082997528385924,-1.418617194929783,187.0,-1.71111864636667,188.0,1.121741253396739,188.5500030517578,0.005082997528385924
6153,2023-12-05,189.0500030517578,190.3000030517578,186.8999938964844,186.8999938964844,333345.0,0.011503527156154991,-2.1627857462226356,-2.529404372958081,78.73208030420193,76.4021324511722,-4.653436370654134,-10.717164875615708,-19.51751472538922,-20.471855228338626,15.71521971595189,3.400009155273409,7.171278757694722,9.03750228881836,-2.9591573268827744,21.034161904519493,3.0391724809678067,15.035832096668912,-3.8280072021484273,84.07644550186798,4.580313601196124,5.9983298078505625,12,-3.4749984741210938,-12.875,-25.174999237060547,-22.75,5.599990844726591,1,-0.02406772270991242,-2.9199951171875456,186.8999938964844,-1.418617194929783,187.0,-1.71111864636667,188.0,-0.02406772270991242
6154,2023-12-06,190.3500061035156,191.4499969482422,189.1999969482422,189.9499969482422,291044.0,0.006876503733257655,-1.3684096402958585,0.18604997764418418,77.3912812721833,77.71550214952183,-5.400467836670458,-11.110060005457143,-20.4440053668323,-21.79489769509891,17.26877250326875,2.399993896484375,7.1440205434953725,9.400005340576143,-2.7580335807806478,21.558044261932935,3.320985879897762,15.479024801254525,-4.11240881347652,78.84631749450482,0.07428534984128987,6.079019460678393,12,-4.20000457763669,-13.050010681152315,-26.47500228881833,-23.525001525878878,2.8999938964844034,2,-0.018912561009101547,-2.1627857462226356,189.0500030517578,-2.9199951171875456,186.8999938964844,-1.418617194929783,187.0,-0.018912561009101547
6155,2023-12-07,190.5,191.3000030517578,189.5,189.5,348210.0,0.0007879899746514596,-2.600006103515625,2.4999427808508354,77.39128127218333,77.75535894377961,-4.809982260149695,-10.436553046038853,-20.169133498237045,-21.94094700215038,19.338811594452476,1.8000030517578125,7.46244037325755,8.687499237060536,-3.617137656501285,20.992136130622356,2.5351807902796395,14.839817683841432,-3.6000061035155966,81.73081719666536,2.8813020012541415,6.152318446780905,12,-4.349998474121094,-13.200004577636719,-25.89999771118164,-23.67499542236328,2.1499938964844034,3,-0.03149606299212604,-1.3684096402958585,190.3500061035156,-2.1627857462226356,189.0500030517578,-2.9199951171875456,186.8999938964844,-0.03149606299212604
6156,2023-12-08,192.1499938964844,192.9499969482422,190.25,190.25,261550.0,0.008661385283382783,-1.8421111807128288,1.8999938964844034,77.63437077717401,78.67699502263132,-5.449723296500849,-11.05451616513892,-21.419521609664514,-23.54383051916355,21.569933877623537,2.6999969482421875,7.363712710180266,9.322493743896501,-2.8704931305214814,21.515480618314484,3.226000306687496,15.418987181105507,-4.3399993896484546,87.19995117187545,10.123975195071566,6.096493437208992,12,-5.099998474121122,-14.099998474121122,-25.42499542236331,-25.324989318847685,5.200012207031193,4,-0.05048138046503314,-2.600006103515625,190.5,-1.3684096402958585,190.3500061035156,-2.1627857462226356,189.0500030517578,-0.05048138046503314
6157,2023-12-11,192.8999938964844,194.1000061035156,192.5500030517578,192.8500061035156,317133.0,0.0039032007484947062,-3.769284942954981,0.026309449236284522,83.74161616655938,79.54346141515164,-4.878579767218213,-10.744791089197719,-21.717499843473348,-24.2003662119088,23.985098615811665,1.9500122070311932,7.536200699549283,9.049993896484409,-2.9063288182018425,21.00631661117066,3.071832539141269,15.02815525382755,-4.061998901367218,83.33319204848961,5.44177659044351,5.978161357343132,12,-4.624992370605497,-14.274993896484403,-25.17499542236331,-25.17499542236331,4.150009155273409,0,-0.040694614272197005,-1.8421111807128288,192.1499938964844,-2.600006103515625,190.5,-1.3684096402958585,190.3500061035156,-0.040694614272197005
6158,2023-12-12,193.0500030517578,195.1999969482422,192.6499938964844,193.0500030517578,329546.0,0.0007776524625184855,-5.374861720389472,0.0,78.71717808004679,79.40092298678242,-3.7888029957278206,-9.761008246683616,-21.281920204888763,-24.27904061898414,26.649426366991424,2.550003051757784,7.531797134073457,8.162503051757824,-3.1580823220052423,19.48308842552089,2.5022103648762766,13.822795738639371,-3.1596058349609564,64.16676839192709,-10.60917418721904,5.660292686881537,12,-2.3250045776367188,-13.875007629394531,-25.32500457763672,-25.32500457763672,8.949996948242188,1,-0.004144019886616279,-3.769284942954981,192.8999938964844,-1.8421111807128288,192.1499938964844,-2.600006103515625,190.5,-0.004144019886616279
6159,2023-12-13,191.8999938964844,194.1999969482422,191.8999938964844,193.3999938964844,336189.0,-0.005957053287199865,-2.0666707356770453,-100.0,76.48716665240232,78.70409523476427,-2.3620156000599764,-7.673395766573151,-19.666892591826894,-23.063659758195598,28.703638525935222,2.300003051757784,7.9395419003950565,6.16749420166019,-4.552592968402649,16.88758137172303,0.8074506166287563,11.527537786691624,-0.947676733398481,42.10517862162248,-31.335517467144065,5.360043585031427,12,-1.1749954223633097,-9.874992370605497,-24.17499542236331,-24.17499542236331,9.400009155273409,2,0.014330380862249692,-5.374861720389472,193.0500030517578,-3.769284942954981,192.8999938964844,-1.8421111807128288,192.1499938964844,0.014330380862249692
6160,2023-12-14,193.1499938964844,196.6499938964844,192.25,193.3500061035156,475162.0,0.006513809482840749,-3.3999938964844034,0.13334147135412877,80.16295356445394,78.82865466182386,-3.134265898019976,-8.127197194975082,-20.366509006347854,-24.344142163890467,30.511593237777213,4.75,8.16771915877979,6.6474945068359546,-3.86878065611225,17.16376966978416,1.3893569253618523,11.905632088310057,-1.3481407763672166,45.312447845886325,-27.703544496429885,5.258137581474104,12,-1.4749984741211222,-9.849998474121122,-25.42499542236331,-25.42499542236331,10.650009155273409,3,0.0005177639486191321,-2.0666707356770453,191.8999938964844,-5.374861720389472,193.0500030517578,-3.769284942954981,192.8999938964844,0.0005177639486191321
6161,2023-12-15,195.8999938964844,195.8999938964844,192.8500061035156,193.5500030517578,651903.0,0.014237639590471973,1.5957444045477718,-11.749237107113643,86.20682916122672,79.60719525004798,-5.016584264372966,-9.97074506252747,-22.606641254972743,-26.907756745786884,32.31775185064059,3.049987792968807,7.786334842267195,8.497494506835977,-1.9998435811555453,18.9948325948275,3.248825462840216,13.746163550831739,-4.0,84.21052631578947,8.614710490095987,5.248669043995755,12,-4.125,-12.599998474121122,-27.86249542236331,-28.17499542236331,10.100006103515597,4,-0.016590097505145063,-3.3999938964844034,193.1499938964844,-2.0666707356770453,191.8999938964844,-5.374861720389472,193.0500030517578,-0.016590097505145063
6162,2023-12-18,192.4499969482422,194.8000030517578,191.3000030517578,194.3000030517578,276705.0,-0.01761101100424345,1.456135090856525,-0.787239706770374,72.03575263990462,78.86315884290383,-0.7783829515398963,-5.781491151144792,-18.63605605142135,-23.25521444951562,33.98137742832092,4.599990844726591,7.315786751918267,4.389997863769537,-5.605818899774846,14.38581462731392,-0.6079105180026545,9.387906245541728,4.199996948242216,21.495249802490925,-51.937961546072806,4.997908381772185,12,0.47499847412109375,-8.400001525878906,-23.912498474121094,-24.724998474121094,13.449996948242216,0,0.02546120671849761,1.5957444045477718,195.8999938964844,-3.3999938964844034,193.1499938964844,-2.0666707356770453,191.8999938964844,0.02546120671849761
6163,2023-12-19,191.0,193.3500061035156,189.1999969482422,192.6999969482422,410398.0,-0.007534408787920888,1.766658698228497,0.9189142376404217,56.86272833660595,76.58220851672857,1.0921625422068644,-3.4656252347768373,-16.815045187512283,-21.67451269796257,35.38124809114258,4.150009155273409,6.992464010314961,2.277500915527355,-6.526470376430154,11.081472207484865,-2.1244847304513996,6.67948656150611,5.5429940795898744,24.1611246858633,-44.01500711430886,4.40198564597875,12,1.9249954223632812,-6.950004577636719,-22.187503814697266,-23.275001525878906,15.399993896484403,1,0.03167540864794671,1.456135090856525,192.4499969482422,1.5957444045477718,195.8999938964844,-3.3999938964844034,193.1499938964844,0.03167540864794671
6164,2023-12-20,190.0500030517578,191.5500030517578,189.4499969482422,190.9499969482422,240188.0,-0.004973806011739246,1.0,0.5294091247722397,55.616442021248595,74.16278193329137,2.2295944637039895,-2.082922942480252,-15.547392744003332,-20.57804925543752,36.14809205230769,2.100006103515625,6.665128615492989,0.9850036621093636,-7.439149366418121,9.409156690636848,-3.227072852154379,5.197080176373106,6.199271142578141,11.409482573226812,-53.36596418192315,4.212076514263748,12,2.8749923706054688,-5.5500030517578125,-21.237506866455078,-22.32500457763672,18.449996948242188,2,0.0628781728826795,1.766658698228497,191.0,1.456135090856525,192.4499969482422,1.5957444045477718,195.8999938964844,0.0628781728826795
6165,2023-12-21,189.1000061035156,189.6499938964844,188.0500030517578,189.1999969482422,196407.0,-0.004998668418771279,2.2000305180436683,0.1111016920416714,55.769243667606716,71.73332336556167,3.3079882925893855,-0.6504024432613278,-14.269723013736325,-19.41776265997342,36.55798496371298,2.0,6.192105420214773,-0.29249343872072586,-8.139733702749425,7.554746825307973,-4.216113570735075,3.6311266932936235,6.867297000976606,13.375850654184488,-49.11218267516013,3.9236201320143467,12,3.249992370605497,-3.7000122070312216,-20.262508392333956,-21.350006103515597,18.09999084472659,3,0.06451611081156594,1.0,190.0500030517578,1.766658698228497,191.0,1.456135090856525,192.4499969482422,0.06451611081156594
6166,2023-12-22,188.4499969482422,189.3999938964844,187.6000061035156,188.3999938964844,243992.0,-0.003437383047558362,-1.181831633266434,-0.500076300930445,54.133338107634934,68.44351469234783,3.774933015026761,0.530880732812534,-13.167110149242262,-18.54074660339873,36.928639818640015,1.7999877929688068,5.683776584792554,-1.2625022888183537,-8.332515527842077,5.807510950205369,-4.797508908330201,2.2725043306934936,7.042268153085956,11.80543340277533,-48.41907509675334,3.5350066195118575,12,3.6750030517578125,-1.5749969482421875,-18.412494659423828,-19.49999237060547,18.350006103515625,4,0.08145400027643146,2.2000305180436683,189.1000061035156,1.0,190.0500030517578,1.766658698228497,191.0,0.08145400027643146
6167,2023-12-27,191.1000061035156,191.1000061035156,188.5,189.0,209616.0,0.014062134243500335,1.4761890921773901,41.99755874277582,55.3246790306356,65.84434813130216,0.9417829608395039,-1.4117998339685016,-15.338897515471757,-20.945236158349985,37.748966628734294,2.650009155273409,5.21408246478137,0.8925064086913892,-4.947304965758008,6.732317783140786,-2.027399278533295,3.8124120959160734,3.76087827798753,60.86956521739131,3.510886021151464,2.919905687224698,12,1.0249938964844034,-4.175010681152315,-20.812503814697237,-21.900001525878878,14.399993896484403,2,0.07796961496910337,-1.181831633266434,188.4499969482422,2.2000305180436683,189.1000061035156,1.0,190.0500030517578,0.07796961496910337
6168,2023-12-28,189.8000030517578,191.75,189.3000030517578,191.3999938964844,187014.0,-0.006802736840592183,1.1304293021435252,-0.7618981878424373,48.57142177716803,62.742598700720556,1.9358692359540441,0.4798690813313442,-13.51433854776758,-19.38242648636671,38.66664170475475,2.4499969482421875,4.5525657607217624,-0.7674964904785213,-5.3944480205564105,3.859455039599368,-3.08097225551748,1.5459792745604375,4.480011067506325,53.01205262267749,-1.5613096819007097,2.3134757650389473,12,2.3249969482421875,-2.8750076293945312,-18.08749771118164,-20.599998474121094,14.300003051757784,3,0.08482608317101126,1.4761890921773901,191.1000061035156,-1.181831633266434,188.4499969482422,2.2000305180436683,189.1000061035156,0.08482608317101126
6169,2023-12-29,188.75,190.6000061035156,188.75,189.8000030517578,177000.0,-0.0055321550836407996,-2.523810907822596,0.656255662473643,45.65757349956684,58.90866758239977,2.784919964344084,1.6291510639905482,-11.93310602033091,-18.085827990257712,38.48127190651345,1.8500061035155966,3.6252252749471836,-1.8274993896484375,-6.436923254800291,2.7819244755034163,-4.13221132222435,0.47721254292747517,4.995613478004259,27.710737055748467,-22.459628540890826,2.3047119325759233,12,3.0,-1.8250045776367188,-16.662498474121094,-19.449996948242188,16.050003051757812,4,0.09350990143832805,1.1304293021435252,189.8000030517578,1.4761890921773901,191.1000061035156,-1.181831633266434,188.4499969482422,0.09350990143832805
6170,2024-01-02,189.4499969482422,192.0500030517578,188.1999969482422,189.25,258315.0,0.003708593103269875,-2.3478269522931274,-0.19047273044337554,42.968768005543915,54.104438565101674,1.6817366203611073,1.0997382058217227,-12.086010163158448,-18.566186670161017,38.159762891964846,3.850006103515625,2.985046684515936,-1.2000022888183537,-5.682597374732495,3.2825927970957878,-3.44129983177541,1.0412952541387028,3.8039679398029875,41.572856481561224,-3.751852286910406,2.241297542957066,1,1.7500076293945312,-0.6999969482421875,-15.612495422363281,-18.399993896484375,16.65000915527341,1,0.10055425367445259,-2.523810907822596,188.75,1.1304293021435252,189.8000030517578,1.4761890921773901,191.1000061035156,0.10055425367445259
6171,2024-01-03,186.5,189.1000061035156,185.1499938964844,188.3999938964844,330207.0,-0.015571375010621558,1.3939335090396332,-9.500114442664367,35.046760291827454,49.99455052642644,3.5292602126246493,4.227080391046684,-8.573234356345552,-15.397903556970931,37.69582843895133,4.300003051757784,2.3499200851111652,-4.1249992370605355,-8.697971967820507,0.4479734936994362,-6.411485602440507,-1.8385128716805639,6.301648185282801,19.565279887836663,-20.086121914392496,2.2864863653799845,1,2.75,2.25,-11.737503051757812,-14.900001525878906,22.0,2,0.11099194074124497,-2.3478269522931274,189.4499969482422,-2.523810907822596,188.75,1.1304293021435252,189.8000030517578,0.11099194074124497
6172,2024-01-04,187.8500061035156,188.1999969482422,185.8000030517578,186.3500061035156,202049.0,0.007238638624748495,1.1818307924925568,-0.7894762203054861,38.4955928472805,47.95375769427917,1.6294829639130626,3.111420187954508,-9.36218555562212,-16.5195571916461,37.15651759184935,2.399993896484375,1.4963179652028202,-2.8224937438965014,-7.2499719147013195,1.6049844269083167,-5.0362328292989105,-0.6087546584940924,4.199996948242216,39.130559775673326,2.4736021091235827,2.2137390854024157,1,0.7499923706054972,0.8999938964844034,-13.087509155273409,-16.250007629394503,22.149993896484403,3,0.10087834087053338,1.3939335090396332,186.5,-2.3478269522931274,189.4499969482422,-2.523810907822596,188.75,0.10087834087053338
6173,2024-01-05,184.5,187.0,184.3000030517578,187.0,305138.0,-0.017833409606968886,1.15999755859375,-1.6666666666666667,35.080668482132964,45.67200507882187,4.425935223118813,6.432891449348858,-5.513945592810444,-12.928022976873251,36.201911814931805,3.550003051757784,0.049078714254108036,-5.944999694824219,-11.12683651917365,-0.7631628704747868,-8.535918106998935,-3.354081282649503,6.860002136230463,2.5806057837701615,-32.00799825306011,2.5909184121747106,1,3.6750030517578125,4.399993896484403,-9.512500762939453,-12.900001525878906,23.699996948242188,4,0.11382113821138207,1.1818307924925568,187.8500061035156,1.3939335090396332,186.5,-2.3478269522931274,189.4499969482422,0.11382113821138207
6174,2024-01-08,186.75,186.75,182.1999969482422,184.6999969482422,198564.0,0.012195121951219523,3.439020759365533,-0.820001220703125,37.596919855928654,43.65285798863543,1.8535196594400247,4.110085717259125,-7.224458542664081,-14.920160778127439,34.760210374976396,4.5500030517578125,-0.8733739945688512,-3.5149993896484375,-8.95443246609591,1.9244336867990341,-6.234715927872173,-0.7952828514247017,3.7628022460937416,46.192895760073114,12.425389149104944,2.719716538223742,1,0.375,2.6749954223632812,-11.312503814697266,-15.150001525878906,19.149993896484403,0,0.09290498582873141,1.15999755859375,184.5,1.1818307924925568,187.8500061035156,1.3939335090396332,186.5,0.09290498582873141
6175,2024-01-09,184.5,187.5500030517578,183.5,187.25,276526.0,-0.012048192771084376,1.417907864411103,-1.341461417651043,27.47038409902632,40.69030754323447,3.779883736534913,6.205702857483459,-4.395189267312844,-12.377258123970961,33.328368765997475,4.0500030517578125,-1.3379318344851185,-5.464999389648426,-11.481123261435329,0.5511244821384764,-8.473061325541863,-2.456937453754989,4.84900950439453,33.33333333333347,5.700884467290017,3.0080619358934446,1,2.625,4.924995422363281,-6.249996185302734,-10.824996948242188,35.5,1,0.11002711681169552,3.439020759365533,186.75,1.15999755859375,184.5,1.1818307924925568,187.8500061035156,0.11002711681169552
6176,2024-01-10,182.4499969482422,185.0500030517578,181.9499969482422,184.3999938964844,358706.0,-0.011111127651803887,-1.1017012274286069,0.7090897993608057,29.079519278406764,37.77417868187572,5.4638661816086085,7.896609599925881,-1.6923640911088,-10.077628752497276,31.526999014542746,3.100006103515625,-1.8001046750776197,-7.030002593994141,-13.818799235720462,-0.24120595226781916,-10.424400914857301,-3.63560427313098,5.898150798291027,8.0,-19.565698313755057,3.3943983208631594,1,4.5500030517578125,6.849998474121094,-3.375,-7.974998474121094,37.25,2,0.1296246070203142,1.417907864411103,184.5,3.439020759365533,186.75,1.15999755859375,184.5,0.1296246070203142
6177,2024-01-11,185.0500030517578,186.75,182.6999969482422,183.3999938964844,357815.0,0.014250513274895793,-1.6557370488030618,-0.8461598654094179,38.12377450159253,36.61332898458954,2.140514710982501,4.931171809201288,-3.6281139151770105,-12.439096288371701,29.478366140791863,4.3000030517578125,-2.1686438544586792,-4.037496948242193,-10.901042893265128,2.8260489967807416,-7.469269920753675,-0.6057239757307116,2.5,55.3571915139427,26.230589558165025,3.431772972511473,1,1.9499969482421875,4.249992370605469,-5.975006103515625,-10.575004577636719,34.649993896484375,3,0.12672248884904525,-1.1017012274286069,182.4499969482422,1.417907864411103,184.5,3.439020759365533,186.75,0.12672248884904525
6178,2024-01-12,192.25,192.6000061035156,187.0,187.0,531763.0,0.03890838600109814,-1.1333356584821321,3.181800527118934,53.51436835262294,37.48630619048467,-5.224851494630798,-2.4578474947766153,-10.221236584509711,-19.391393025774107,27.66857791046135,7.550003051757784,-2.295530242800851,3.202500152587902,-3.5725659691793794,9.977566274355183,-0.1850329082957387,6.590033213471543,-10.300003051757812,96.71356053865654,62.6464919765321,3.3875330608836363,1,-4.974998474121094,-2.9500045776367188,-12.862503051757812,-17.775001525878906,29.25,4,0.09232769830949294,-1.6557370488030618,185.0500030517578,-1.1017012274286069,182.4499969482422,1.417907864411103,184.5,0.09232769830949294
6179,2024-01-15,194.6499938964844,195.1999969482422,194.25,195.1999969482422,323795.0,0.01248371337573162,2.45451518934665,-0.10476248604910172,58.47325591038754,39.20902706880063,-7.487286775025325,-4.892074020350606,-12.01102904284383,-21.54717509843246,26.27105722157981,2.9499969482421875,-2.6034026117091287,5.464994049072288,-1.6565864497083567,12.586574547852933,1.9042037996819658,9.02578429846261,-12.486996765136752,95.84903357163937,56.72063381518018,3.5607902493903216,1,-6.074996948242216,-5.349998474121122,-13.774990081787138,-20.09999084472659,24.15000915527341,0,0.06961214218667644,-1.1333356584821321,192.25,-1.6557370488030618,185.0500030517578,-1.1017012274286069,182.4499969482422,0.06961214218667644
6180,2024-01-16,193.25,193.8999938964844,192.3000030517578,193.6499938964844,257213.0,-0.007192365478464469,2.5555593231831826,0.7272575946734142,57.164180396154435,41.66651819150362,-6.136941134634128,-3.6724944697248247,-10.12863692080498,-19.878293502546825,24.19183333217126,2.349990844726591,-2.69914607080932,4.059999847412115,-3.0734331516606233,11.193432846484853,0.4932833478757459,7.626716346948484,-10.56552287597657,85.28304190005896,40.934640879253465,3.5667164995363687,1,-4.6750030517578125,-3.9500045776367188,-11.525001525878906,-18.125,24.449996948242188,1,0.06545921809306288,2.45451518934665,194.6499938964844,-1.1333356584821321,192.25,-1.6557370488030618,185.0500030517578,0.06545921809306288
6181,2024-01-17,192.6499938964844,193.8999938964844,191.1000061035156,192.6999969482422,340993.0,-0.0031048181294468513,1.2857071679029348,0.1250095368886055,52.46420857131223,43.21858660528492,-5.110209489200514,-3.508328094286668,-9.10934654530908,-18.99339334993337,21.870894061819957,2.799987792968807,-2.6561089980767747,3.622493743896513,-2.9968921528529506,10.241879640645976,0.3128007955217811,6.9321866922712445,-9.464895979492212,79.59997558593773,35.79885639217487,3.3096929483747357,1,-4.074996948242216,-3.349998474121122,-10.92499542236331,-17.524993896484403,28.850006103515597,2,0.1419673343888681,2.5555593231831826,193.25,2.45451518934665,194.6499938964844,-1.1333356584821321,192.25,0.1419673343888681
6182,2024-01-18,197.3500061035156,197.5,192.6000061035156,192.6499938964844,388903.0,0.02439663823481153,-1.0416693157687147,-93.99450717124546,60.83213547169331,46.07986071523607,-9.298799315342393,-8.245155118269253,-13.172073074815302,-23.42698871784515,20.368092907028807,4.899993896484403,-2.4814023976356623,8.07750549316404,0.6156389658585226,15.539372020469557,4.346572229511281,11.808438756816798,-13.684312225273402,98.57148670014854,53.62485130095314,3.730933263652758,1,-7.625007629394503,-7.625007629394503,-14.800010681152315,-21.475006103515597,28.549987792968807,3,0.11325052015961634,1.2857071679029348,192.6499938964844,2.5555593231831826,193.25,2.45451518934665,194.6499938964844,0.11325052015961634
6183,2024-01-19,197.0500030517578,199.0500030517578,195.8999938964844,198.6000061035156,315514.0,-0.0015201572965770627,1.5714392481455646,-0.32978702681643846,62.17008482717982,48.81021237870843,-7.857684121459528,-7.872277160207233,-12.362142121738202,-22.91150184705654,19.74179260344914,3.150009155273409,-1.8252374363642048,7.475002288818359,-0.7347808428427811,15.6847854204795,3.370110722987789,11.57989385464893,-12.554250806210149,74.84275763851443,26.57098190094581,4.104891565830565,1,-6.5500030517578125,-6.5500030517578125,-13.60000228881836,-20.599998474121094,26.449996948242188,4,0.1149454125638103,-1.0416693157687147,197.3500061035156,1.2857071679029348,192.6499938964844,2.5555593231831826,193.25,0.1149454125638103
6184,2024-01-22,202.0,204.0,198.3500061035156,198.3999938964844,546936.0,0.025120511908553578,-2.0540658688067253,-2.322580010041272,66.3624459725772,53.13155258688075,-11.641171494764166,-12.52317714590194,-16.689045270187876,-27.6549612230109,19.357198594200277,6.9499969482421875,-1.1631295482580413,11.827499389648438,1.910290337323147,21.744708441973728,6.868894863485792,16.786103915811083,-16.339907689955538,84.49611669548888,33.91558647378468,4.95860452616264,1,-9.025001525878906,-9.025001525878906,-17.050003051757812,-25.0,21.300003051757812,0,0.09653465346534662,1.5714392481455646,197.0500030517578,-1.0416693157687147,197.3500061035156,1.2857071679029348,192.6499938964844,0.09653465346534662
6185,2024-01-23,201.3000030517578,201.6999969482422,199.8999938964844,201.6000061035156,295774.0,-0.003465331426941498,6.2002319406719035,-0.08333403975754797,70.49860705513584,57.73367345096176,-9.283768931370844,-11.44933721725198,-15.414434076536395,-26.766367489082256,19.50939259137438,2.1000061035155966,-0.04347718971425252,10.517502593994152,-0.555427773919746,21.59043296190805,4.981037410037203,16.0539677779511,-13.805919972717788,79.06978119595848,23.551233021672672,5.536465183956953,1,-7.950004577636719,-8.325004577636719,-14.925003051757812,-24.300003051757812,22.0,1,0.08693492168254191,-2.0540658688067253,202.0,1.5714392481455646,197.0500030517578,-1.0416693157687147,197.3500061035156,0.08693492168254191
6186,2024-01-24,203.8000030517578,206.1000061035156,202.8000030517578,204.5,365669.0,0.012419274526077384,-1.4444494679197515,2.333299425258346,71.4093831068685,61.432074407103535,-9.428266555387978,-13.428896501767042,-17.25378941895957,-29.055730054030107,20.054035832107566,4.800003051757784,1.0121847807394602,12.250002288818365,-0.18619407268599275,24.686198650322723,6.031904108066186,18.468100469570544,-14.655328280621802,82.96294035734975,24.323354600280567,6.218098180752173,1,-7.25,-9.775001525878906,-16.31250762939453,-26.07500457763672,20.899993896484375,2,0.06820409071806677,6.2002319406719035,201.3000030517578,-2.0540658688067253,202.0,1.5714392481455646,197.0500030517578,0.06820409071806677
6187,2024-01-25,206.0,207.5,202.3999938964844,202.3999938964844,517013.0,0.010794881821878377,-1.8333319204849186,-5.142888283378706,79.77838831709538,64.35029884760047,-9.324564110040257,-15.236575788331066,-18.77329894868248,-31.018981304070394,20.274126667464426,5.100006103515597,2.728673689511993,13.704999542236322,-0.3034914661393202,27.713490550611965,6.700754038048501,20.709245046424144,-14.82068546897844,87.06897232109733,20.456839346301265,7.00424550418782,1,-6.6999969482421875,-11.275001525878906,-18.462505340576172,-28.275001525878906,19.0,3,0.07524271844660202,-1.4444494679197515,203.8000030517578,6.2002319406719035,201.3000030517578,-2.0540658688067253,202.0,0.07524271844660202
6188,2024-01-26,205.8999938964844,207.3999938964844,203.6999969482422,204.6000061035156,362745.0,-0.00048546652192038575,-1.387090105433121,0.36110710804053914,78.20322092920834,66.542517183025,-7.917269141404034,-14.618028529464993,-17.975101838457363,-30.69717309876549,20.35420878947644,3.699996948242216,4.683000720881381,12.799993896484409,-2.4041606308144026,28.00414842378322,5.197916632834989,20.40207116013383,-12.43578339980587,82.51358283276727,12.768377963788865,7.602077263649412,1,-6.599990844726591,-11.17499542236331,-17.412498474121122,-28.17499542236331,19.700012207031193,4,0.09713453420525564,-1.8333319204849186,206.0,-1.4444494679197515,203.8000030517578,6.2002319406719035,201.3000030517578,0.09713453420525564
6189,2024-01-29,206.3999938964844,207.1999969482422,204.1999969482422,205.0,368238.0,0.002428363355131413,1.0,1.0769284942954815,84.00618881085757,69.52496256243646,-7.347969471126731,-14.469811936675995,-17.843747890560365,-30.93987401386741,20.671024745534407,3.0,6.384914952867234,12.41749420166019,-3.7424381792993984,28.57742658261978,4.33752801118041,20.49746039213997,-10.970772869340863,85.52624710384433,10.713549989816812,8.07996619047979,1,-7.099990844726591,-11.67499542236331,-17.912498474121122,-28.67499542236331,14.800003051757784,0,0.08284886923054735,-1.387090105433121,205.8999938964844,-1.8333319204849186,206.0,-1.4444494679197515,203.8000030517578,0.08284886923054735
6190,2024-01-30,208.5,210.3000030517578,207.3000030517578,208.3000030517578,338760.0,0.010174448476819364,-1.727276510448817,0.14285558583105978,90.38758252162148,73.7386707791375,-7.886636538678459,-15.883836244369718,-19.36363492408026,-32.73183136368641,20.788850206265675,3.900009155273409,7.23016815354714,13.565000152587885,-3.679375420462833,30.809375725638603,4.942812366062526,22.187187939113244,-11.380869916656565,77.21517764879708,-5.7990034673000395,8.622187786525364,1,-7.049995422363281,-12.375,-19.78750228881836,-30.775001525878906,13.5,1,0.07098322806598478,1.0,206.3999938964844,-1.387090105433121,205.8999938964844,-1.8333319204849186,206.0,0.07098322806598478
6191,2024-01-31,207.1999969482422,209.8999938964844,207.1000061035156,209.3999938964844,450170.0,-0.00623502662713582,-1.3333439298089376,-11.000152590219109,85.78349783566871,76.51104437513476,-4.811665063989977,-13.653552120936638,-17.491493644239824,-31.161742750542032,22.096170475760673,2.799987792968807,7.7438742864357835,11.229997253417963,-6.364001484612885,28.82399599144881,2.432997884402539,20.026996622433387,-7.971927189952453,60.75946188687249,-24.689306661556785,8.796999369015426,1,-4.099998474121094,-11.074996948242188,-18.325000762939453,-29.474998474121094,19.600006103515625,2,0.07770273330427391,-1.727276510448817,208.5,1.0,206.3999938964844,-1.387090105433121,205.8999938964844,0.07770273330427391
6192,2024-02-01,206.8000030517578,207.6999969482422,205.3000030517578,207.3000030517578,440044.0,-0.0019304725018132185,2.692332973379032,0.2272730425373985,80.12421850072201,78.50594811663944,-3.2745762195046098,-12.396663630695855,-16.55734661752558,-30.492843844391587,23.242551078573566,2.399993896484375,8.483954497890124,9.882503509521484,-7.910199416069446,27.675206435112415,0.9861520467260334,18.778854972316935,-5.800423966513193,46.969746010755124,-35.52343537503152,8.896351462795462,2,-2.4749984741210938,-10.675003051757812,-17.300003051757812,-29.07500457763672,19.0,3,0.08655702916989005,-1.3333439298089376,207.1999969482422,-1.727276510448817,208.5,1.0,206.3999938964844,0.08655702916989005
6193,2024-02-02,205.5,208.1999969482422,205.0,207.6999969482422,356797.0,-0.006286281588847253,1.0,4.399993896484375,73.53578630033253,79.30298593083447,-0.7262633112006824,-9.953023622999808,-14.677314628068302,-28.910403136950492,25.027685363882913,3.1999969482421875,9.54526020223824,7.5325004577636605,-9.642581473355676,24.707582388882997,-1.0550405077960079,16.12004142332333,-3.0123530801132574,21.311504114866047,-57.034688238827975,8.587540965559675,2,-0.40000152587890625,-9.375,-15.97500228881836,-27.775001525878906,18.800003051757812,4,0.0948905109489051,2.692332973379032,206.8000030517578,-1.3333439298089376,207.1999969482422,-1.727276510448817,208.5,0.0948905109489051
6194,2024-02-05,204.1000061035156,205.8999938964844,203.6000061035156,205.1999969482422,302872.0,-0.00681262236732072,-1.1904741144414117,0.49999653208859723,73.53578630033253,79.64045029141187,1.1208080610477964,-7.574935917181364,-12.87729747668925,-27.19811743966821,27.436115518964343,2.299987792968807,9.937513803277824,5.265006256103476,-11.265001812303524,21.795014324510475,-2.999997778100038,13.53001029030699,6.199996948242216,7.462689966316746,-67.11416037344311,8.265004034203503,2,2.249992370605497,-7.975006103515597,-14.575008392333956,-26.375007629394503,21.399993896484403,0,0.10534051620309914,1.0,205.5,2.692332973379032,206.8000030517578,-1.3333439298089376,207.1999969482422,0.10534051620309914
6195,2024-02-06,204.8000030517578,205.1000061035156,203.5,204.3000030517578,235790.0,0.0034296762729502106,1.909085864891207,-0.45454923774777223,76.24191004370672,80.17739772883836,1.0834314687656672,-7.036916460324562,-13.139935079432888,-27.59135545867167,29.710369048426422,1.6000061035155966,10.387253745765832,4.950003051757818,-10.318678885152877,20.218684988668514,-2.6843379166975296,12.584344020213166,5.366000061035152,20.312567055289232,-51.41353752561453,7.634340968455351,2,1.5499954223632812,-8.675003051757812,-15.462505340576172,-27.07500457763672,20.59999084472659,1,0.08007809400442101,-1.1904741144414117,204.1000061035156,1.0,205.5,2.692332973379032,206.8000030517578,0.08007809400442101
6196,2024-02-07,206.1000061035156,207.3000030517578,203.8000030517578,204.6000061035156,341593.0,0.006347671056573301,-1.2580600702887765,3.0,72.15189873417728,79.33000999740301,0.16091599218191277,-6.824152300208908,-13.962336273835291,-28.6098519342531,32.28880795488641,3.5,10.279028701396186,5.067505645751936,-8.037064885741017,18.17207617724489,-1.4847796199945549,11.619790911498427,3.7993568847656434,55.31931471759799,-12.473557360726332,6.552285265746482,2,0.7999954223633097,-9.975006103515597,-16.125003814697237,-28.375007629394503,18.399993896484403,2,0.07714698411264709,1.909085864891207,204.8000030517578,-1.1904741144414117,204.1000061035156,1.0,205.5,0.07714698411264709
6197,2024-02-08,208.5,209.6000061035156,206.3000030517578,206.3000030517578,264856.0,0.011644802646337604,-2.0000069358228054,1.4666646321614583,76.20137699280916,79.10758289335867,-2.064235807408835,-7.775929823847434,-15.819590628818844,-30.645261683392448,35.03608378008941,3.5,10.167880495077583,6.294999694824213,-4.83622343849089,17.426222828139316,0.7293881281666756,11.86061126148175,1.143388468750004,81.9671311003831,14.443660298768819,5.565611566657548,2,-1.5999984741210938,-12.375,-19.5,-30.775001525878906,14.5,3,0.08776979880938995,-1.2580600702887765,206.1000061035156,1.909085864891207,204.8000030517578,-1.1904741144414117,204.1000061035156,0.08776979880938995
6198,2024-02-09,210.0,210.3000030517578,208.3999938964844,208.6999969482422,395640.0,0.007194244604316502,-1.00000000000003,0.59091129776181,71.73913764593294,77.74457720836703,-3.264819037835025,-8.303696954397651,-16.793364227324645,-31.7770357594772,36.48073493383364,1.900009155273409,9.857430610546146,6.907499694824224,-3.699860949891871,17.51486033954032,1.6038193724661767,12.211180017182272,-6.5,95.58819239529221,28.96363517155588,5.3036803223580415,2,-3.0999984741210938,-13.875,-21.325000762939453,-32.275001525878906,12.5,4,0.07523810977027523,-2.0000069358228054,208.5,-1.2580600702887765,206.1000061035156,1.909085864891207,204.8000030517578,0.07523810977027523
6199,2024-02-12,208.1999969482422,210.6999969482422,207.6000061035156,210.1000061035156,316304.0,-0.008571443103608578,1.0000000000000184,-1.4615420730776687,67.69229204226764,75.2228782662166,-1.3216162201255486,-5.730308562357493,-14.6690168505055,-29.653856470909886,37.371917795646034,3.099990844726591,8.988847830644488,4.429996490478516,-5.623355426449422,14.483348407406453,-0.5966794679854672,9.456672448942498,-4.563996887207026,65.2777630605753,0.21804753572807556,5.026675958463974,2,-1.0999984741210938,-11.875,-19.662498474121094,-30.474998474121094,14.699996948242216,0,0.07732952132327853,-1.00000000000003,210.0,-2.0000069358228054,208.5,-1.2580600702887765,206.1000061035156,0.07732952132327853
6200,2024-02-13,205.8999938964844,207.6999969482422,203.3000030517578,207.1000061035156,382890.0,-0.011047084944624475,2.6666709052299633,0.6315823288012067,55.4403899292009,71.85142183216462,0.6378693667467417,-2.5655446719080146,-12.046977477744889,-27.027198708669033,38.41043012283165,4.899993896484375,8.19032306685807,1.4974937438965128,-7.279837078951772,10.274824566744797,-2.8911716675276296,5.886159155320655,4.800003051757784,35.13504039458475,-26.51742997415917,4.388665411424147,2,1.1000061035155966,-9.574996948242216,-17.624996185302763,-28.17499542236331,15.600006103515597,1,0.09519187316425781,1.0000000000000184,208.1999969482422,-1.00000000000003,210.0,-2.0000069358228054,208.5,0.09519187316425781
6201,2024-02-14,220.0,220.8000030517578,208.6999969482422,213.8000030517578,729122.0,0.06847987625781249,2.102564453686659,-5.166611566044698,72.43588865783357,70.99716296073258,-12.801754565825433,-15.295718025913544,-25.622226345008926,-40.69448564886193,40.51497587227099,14.900009155273409,7.513842971528675,14.229999542236328,4.674546381346261,23.785452703126396,9.452272961791294,19.007726122681362,-16.699996948242188,95.42855398995536,35.4630359906332,4.777726580445035,2,-7.9499969482421875,-18.625,-31.72500228881836,-42.275001525878906,-4.399993896484403,2,0.024545426802201842,2.6666709052299633,205.8999938964844,1.0000000000000184,208.1999969482422,-1.00000000000003,210.0,0.024545426802201842
6202,2024-02-15,219.6999969482422,220.1999969482422,216.1000061035156,217.0,540746.0,-0.0013636502352627478,1.2162130953510297,0.4354835931020395,71.97452074538674,70.82368901018306,-11.71098831215474,-13.950718318834305,-24.786908772351836,-39.94155092543073,42.001143675946835,4.099990844726591,6.409184946974904,12.812496948242199,2.230693828252811,23.394300068231587,7.521595388247505,18.103398508236893,-16.399993896484375,93.71425083705357,35.08896549932747,5.290901559994697,2,-7.649993896484375,-17.949996948242188,-31.549999237060547,-41.974998474121094,-4.0,3,0.02184798870474558,2.102564453686659,220.0,2.6666709052299633,205.8999938964844,1.0000000000000184,208.1999969482422,0.02184798870474558
6203,2024-02-16,219.6999969482422,222.1999969482422,217.1999969482422,219.6999969482422,511463.0,0.0,1.0,0.0,71.52103416041868,70.59982766130373,-10.599547068053596,-12.824344002667118,-24.309869051177373,-39.458473710197325,43.35703756013105,5.0,5.633814338490424,11.67999725341798,0.6908948265873676,22.669099680248593,6.18544604000266,17.1745484668333,-16.04999389648438,86.77248250082754,30.24669045084528,5.494551213415312,2,-6.9499969482421875,-15.099998474121094,-31.549999237060547,-41.974998474121094,-5.6999969482421875,4,0.015020496575315123,1.2162130953510297,219.6999969482422,2.102564453686659,220.0,2.6666709052299633,205.8999938964844,0.015020496575315123
6204,2024-02-19,221.5,221.5,218.0,218.8999938964844,270424.0,0.008193004445884666,1.6923013721140416,100.0,71.24182582843738,70.04426274849604,-10.808418700535242,-13.795873107828015,-25.643990059191964,-40.78238223224304,43.99669825974429,3.5,5.421445878056119,12.50500030517577,0.3648600163662934,24.645140593985246,6.434930160771017,18.575070449580522,-17.10799719238281,96.29631124710365,40.63659982203854,6.07007014440474,2,-8.75,-14.849998474121094,-33.212501525878906,-43.150001525878906,-7.399993896484403,0,0.004514672686230181,1.0,219.6999969482422,1.2162130953510297,219.6999969482422,2.102564453686659,220.0,0.004514672686230181
6205,2024-02-20,218.8000030517578,221.8000030517578,217.0,221.1999969482422,287293.0,-0.01218960247513401,1.6666638409697792,-0.923072408652897,68.12500953674316,69.59683061544779,-6.608647822121014,-10.24274919302502,-22.504715280526057,-37.59640035706127,44.561131699347776,4.8000030517578125,5.516111544965241,8.930003356933582,-3.396108396870801,21.256115110737966,2.7669474800313765,15.093059233835788,-13.695680478515612,74.81486002604166,18.982305546551274,6.163055876902193,2,-6.0500030517578125,-12.150001525878906,-29.862506866455078,-39.45000457763672,-4.100006103515625,1,0.018738531935745595,1.6923013721140416,221.5,1.0,219.6999969482422,1.2162130953510297,219.6999969482422,0.018738531935745595
6206,2024-02-21,217.6999969482422,219.3000030517578,215.6999969482422,219.0,376388.0,-0.005027450128761712,2.789461849195705,0.541669315768727,66.6666511123513,68.53741662873026,-4.123803053024233,-8.482920768533688,-21.02234892939606,-36.03821793504733,44.417651477935536,3.600006103515625,5.753732300438855,7.134997558593739,-5.316892201346803,19.58688731853428,0.9090526786234818,13.360942438563995,-11.9118474,30.76923076923077,-25.102758434094458,6.225944879970269,2,-4.9499969482421875,-11.049995422363281,-28.762500762939453,-37.80000305175781,-4.399993896484375,2,0.017455227859563438,1.6666638409697792,218.8000030517578,1.6923013721140416,221.5,1.0,219.6999969482422,0.017455227859563438
6207,2024-02-22,221.5,222.5,218.6999969482422,219.0,551476.0,0.017455227859563438,-1.4516100451856153,-1.9230724086528868,72.72726484566954,68.6472085398121,-6.577526894458458,-11.659976315973154,-24.412130366889073,-39.335732378412104,44.23456353557677,4.8000030517578125,6.029536288733368,10.160000610351574,-3.0046084228902146,23.324609643593362,3.5776960937306796,16.742305126972468,-15.055376555757817,85.29412424687813,24.015657197916696,6.5823045166208916,2,-8.599998474121094,-13.949996948242188,-32.562503814697266,-41.600006103515625,-11.600006103515597,3,-0.02663654129338333,2.789461849195705,217.6999969482422,1.6666638409697792,218.8000030517578,1.6923013721140416,221.5,-0.02663654129338333
6208,2024-02-23,225.8999938964844,227.3000030517578,221.3000030517578,221.8999938964844,486888.0,0.019864532264037837,-1.3077004337032372,1.6,78.53400631761606,69.85184345929525,-9.482059677443175,-15.267571642303722,-28.347152437884375,-43.1418753391751,44.220070351748205,6.0,6.620149038083213,13.559994506835977,-0.8447393825525182,27.964728396224473,6.357627562141715,20.76236145153024,-18.49204785889674,87.93096190829498,19.025377861177944,7.202366944694251,2,-10.599990844726591,-14.29999542236331,-36.17499542236331,-45.574996948242216,-16.199996948242216,4,-0.04515271015419431,-1.4516100451856153,221.5,2.789461849195705,217.6999969482422,1.6666638409697792,218.8000030517578,-0.04515271015419431
6209,2024-02-26,223.5,226.6000061035156,223.5,225.0,277481.0,-0.010624143255108631,-3.1333414713541288,-0.375,73.43357475867982,71.85108621812624,-5.233927165733803,-12.14340121412576,-25.46341423847548,-40.21503610759126,44.20479393825645,3.1000061035155966,6.89849714919518,10.305000305175781,-4.635225441316209,25.24522605166777,2.8348874319297863,17.775113178421776,-14.50068940127872,67.24137023853685,-7.4882432778778565,7.470112873245993,2,-5.5,-10.674995422363281,-33.0,-42.400001525878906,-14.399993896484403,0,-0.04250559284116329,-1.3077004337032372,225.8999938964844,-1.4516100451856153,221.5,2.789461849195705,217.6999969482422,-0.04250559284116329
6210,2024-02-27,223.3000030517578,225.6000061035156,222.8000030517578,223.8999938964844,246092.0,-0.0008948409317324213,-2.5000238419942997,0.39999389648439393,72.1649427775792,71.8209811203202,-2.5771953333922397,-11.360218925694028,-24.81232061108932,-39.45367043009344,43.72418517003819,2.800003051757784,7.352468144971937,9.365003204345697,-6.0545005533482765,24.78450696203967,1.6552513254987105,17.074755083192684,-12.83663705679362,65.51725952292632,-11.185648644553496,7.709751878846991,2,-1.8000030517578125,-9.700004577636719,-30.32500457763672,-39.725006103515625,-11.900009155273409,1,-0.041200164901519454,-3.1333414713541288,223.5,-1.3077004337032372,225.8999938964844,-1.4516100451856153,221.5,-0.041200164901519454
6211,2024-02-28,223.3000030517578,224.6000061035156,221.8000030517578,223.5,236788.0,0.0,1.333326975528842,0.33333333333331755,70.32966940835738,71.63821986065027,-2.301935484196065,-10.637597816150276,-24.440577578640983,-38.92811725875839,43.17959686538503,2.800003051757784,8.10531587594511,8.560002899169916,-7.058796284898534,24.178802083238367,0.750603307135691,16.36940249120414,-11.489706092250117,53.48840510281933,-21.617154271635158,7.809399592034227,2,-1.8000030517578125,-8.450004577636719,-30.13750457763672,-36.875,-12.100006103515625,2,-0.03851323773391202,-2.5000238419942997,223.3000030517578,-3.1333414713541288,223.5,-1.3077004337032372,225.8999938964844,-0.03851323773391202
6212,2024-02-29,224.6999969482422,226.0,223.1999969482422,223.1999969482422,537611.0,0.006269565057551274,-2.73333740234375,-7.500114442664225,70.24792797852169,71.49676361821727,-3.2610237799504773,-11.202150745083316,-25.333675125840955,-39.769122632198616,43.32844145441448,2.8000030517578125,9.499397675161447,9.064997100830084,-6.688934478013891,24.81892867967406,1.188031311408082,16.941962890252086,-11.650523501354485,56.66656494140625,-15.193411309419702,7.876965789421993,2,-3.1999969482421875,-9.849998474121094,-29.412494659423828,-36.67499542236328,-13.800003051757784,3,-0.050734285942648505,1.333326975528842,223.3000030517578,-2.5000238419942997,223.3000030517578,-3.1333414713541288,223.5,-0.050734285942648505
6213,2024-03-01,225.0,226.8000030517578,223.3000030517578,226.0,197621.0,0.0013351270842558716,1.6923013721140416,-0.6666666666666666,74.13793330243575,71.81855333755043,-3.051004786354838,-10.504952646992649,-25.06609977478277,-39.573771458998635,43.44619551986311,3.5,9.193132983847903,8.390000152587902,-7.13490491099293,23.914905216168734,0.6275476207974862,16.152452684378318,-10.810484184722696,63.99993896484375,-8.333558871405927,7.762452531790413,3,-3.5,-9.699996948242188,-27.987499237060547,-36.275001525878906,-18.5,4,-0.06711113823784709,-2.73333740234375,224.6999969482422,1.333326975528842,223.3000030517578,-2.5000238419942997,223.3000030517578,-0.06711113823784709
6214,2024-03-04,225.6000061035156,227.3999938964844,224.3999938964844,225.8000030517578,219757.0,0.0026666937934025636,-1.3076733472226802,0.19999694824221592,79.75832110940127,73.11114351229021,-3.3617918471775283,-9.920262755162327,-25.04922718833788,-39.6946545266554,44.109212979963544,3.0,8.94539934973227,7.9150062561034815,-6.924950375058387,22.75496288726535,0.4950279405225615,15.334984571684402,-10.361651309319853,67.85730829071225,-8.802264115913701,7.4199783155809325,3,-4.050010681152315,-10.250007629394503,-28.587505340576143,-36.1250076293945,-17.0,0,-0.07047876207936699,1.6923013721140416,225.0,-2.73333740234375,224.6999969482422,1.333326975528842,223.3000030517578,-0.07047876207936699
6215,2024-03-05,221.1999969482422,225.6000061035156,219.8000030517578,225.0,253618.0,-0.019503586153514885,1.3199941406428963,19.000305180435234,52.56409504004778,71.54419283758983,1.5806839591824655,-4.457130031065589,-20.040123204990323,-34.82905885422326,44.32688867059249,5.800003051757784,8.630025095601468,2.6949974060058537,-10.908017415211418,16.298012227223126,-4.106510004602768,9.496504816614475,-4.745478243817587,18.420994512852467,-53.55672605903241,6.8015074106086315,3,1.8499984741210938,-5.849998474121094,-24.187496185302734,-31.724998474121094,-13.699996948242188,1,-0.05470158685200088,-1.3076733472226802,225.6000061035156,1.6923013721140416,225.0,-2.73333740234375,224.6999969482422,-0.05470158685200088
6216,2024-03-06,222.0,222.3999938964844,220.1000061035156,220.8000030517578,233883.0,0.0036166503742991463,1.300005340616909,-0.3157884169822155,54.81172002239657,69.55357674611504,1.625745824211208,-4.22129763721702,-20.18822216356466,-35.09182465762427,44.19180244317869,2.299987792968807,8.212419375027935,2.700000762939453,-9.65134890773362,15.051350433612527,-3.4756740723970836,8.87567559827599,-4.450933776369425,28.94736313753194,-38.616872900874284,6.175674835336533,3,1.5999984741210938,-6.650001525878906,-23.21249771118164,-30.67499542236328,-16.600006103515597,2,-0.04774777524106122,1.3199941406428963,221.1999969482422,-1.3076733472226802,225.6000061035156,1.6923013721140416,225.0,-0.04774777524106122
6217,2024-03-07,226.8000030517578,227.1999969482422,221.5,221.5,362629.0,0.021621635368278325,-1.150941006100633,4.41668044199738,62.36934335131779,67.75750308319301,-2.6187823784944158,-7.989648860133286,-24.352534603163804,-39.328409706987344,43.946724160124326,5.6999969482421875,8.211532147957968,6.585003662109386,-5.09048394749496,18.260491271713732,0.7472598573072275,12.422747466911545,-8.265844060841857,92.10537411182663,25.856713989867202,5.837743804802168,3,-3.2000045776367188,-11.450004577636719,-27.187503814697266,-34.57500457763672,-21.90000915527341,3,-0.06878309476898714,1.300005340616909,222.0,1.3199941406428963,221.1999969482422,-1.3076733472226802,225.6000061035156,-0.06878309476898714
6218,2024-03-08,225.8000030517578,226.3999938964844,225.0,226.3999938964844,249324.0,-0.004409171016509172,3.6667175300726416,-0.11320575457548018,57.706096130339546,66.01000545782188,-1.826537630075137,-6.055741456499987,-22.673448119217994,-37.739539433197194,43.58753177382572,1.8000030517578125,8.35614460613101,4.795003509521479,-6.081043086777271,15.671050105820228,-0.6430197886278961,10.233026807670853,-6.379260570284998,78.94746352442283,15.818046525313044,5.438023298149379,3,-2.2000045776367188,-10.450004577636719,-25.575000762939453,-32.099998474121094,-23.40000915527341,4,-0.06598763929980123,-1.150941006100633,226.8000030517578,1.300005340616909,222.0,1.3199941406428963,221.1999969482422,-0.06598763929980123
6219,2024-03-11,224.3000030517578,224.8999938964844,222.3000030517578,223.1000061035156,295815.0,-0.006643046854415524,1.1666783227898125,-2.0000254317031136,60.29962075925871,64.69163634467516,-0.22475903057619462,-3.4653979293331076,-20.46394055857536,-35.64942147172499,43.24150031135997,3.5,7.889920357199713,2.4900032043456974,-6.638302077947145,11.61830848663854,-2.074149436800724,7.054155845492119,-4.081335428783831,60.810860967572985,-0.8057089435479057,4.564152641146416,3,-0.7000045776367188,-8.950004577636719,-23.687503814697266,-30.550003051757812,-23.800003051757812,0,-0.07935801520096464,3.6667175300726416,225.8000030517578,-1.150941006100633,226.8000030517578,1.300005340616909,222.0,-0.07935801520096464
6220,2024-03-12,225.5,226.3000030517578,221.6999969482422,225.1999969482422,218526.0,0.005349964029939258,3.8420883559938646,0.25000317892246654,64.55224284246157,64.04970005957561,-1.206773235870628,-3.2904247771637927,-20.948423814265254,-36.24792810937339,44.47851322932705,4.600006103515625,6.736472925785677,2.7099998474121207,-2.662015301421036,8.082014996245277,0.023992272995542407,5.396007421828699,-4.563199749674965,76.05635013593243,10.102493665599312,2.686007574416576,3,-1.9000015258789062,-10.150001525878906,-24.262500762939453,-31.75,-25.399993896484403,1,-0.07494454056090649,1.1666783227898125,224.3000030517578,3.6667175300726416,225.8000030517578,-1.150941006100633,226.8000030517578,-0.07494454056090649
6221,2024-03-13,225.3999938964844,226.1999969482422,224.6000061035156,225.6000061035156,271864.0,-0.0004434860466323576,1.2857111716621659,-0.6667005747416853,58.44154300004895,62.737879506411986,-0.8689347634609987,-2.9145525544093402,-20.024211986653228,-35.52174624770677,43.95067891399571,1.599990844726591,5.911969960985118,2.3399940490722884,-2.9841924100429935,7.66418050818757,-0.32209918048533837,5.002087278629915,-3.81687428154342,68.42098218468549,4.710566268019818,2.662093229557637,3,-1.7999954223633097,-10.04999542236331,-24.162494659423857,-31.649993896484403,-23.899993896484403,2,-0.07941434951726323,3.8420883559938646,225.5,1.1666783227898125,224.3000030517578,3.6667175300726416,225.8000030517578,-0.07941434951726323
6222,2024-03-14,224.5,225.8000030517578,222.8999938964844,225.5,274471.0,-0.003992874537954605,2.6249976158232684,4.999694842845486,46.42858811091572,59.659063374020874,-0.0003284077123453244,-1.7249558217903314,-18.336998427450965,-34.00882353373723,43.21217714878889,2.900009155273409,5.149297105685633,1.1999999999999886,-3.9150972905591175,6.315097290559095,-1.3575486452795644,3.7575486452795417,-2.8000030517578125,59.57457169849876,-1.0278203657290703,2.557548645279548,3,-0.9000015258789062,-9.150001525878906,-22.987499237060547,-28.92499542236328,-20.100006103515597,3,-0.08507797818937901,1.2857111716621659,225.3999938964844,3.8420883559938646,225.5,1.1666783227898125,224.3000030517578,-0.08507797818937901
6223,2024-03-15,223.0,225.6999969482422,223.0,223.3999938964844,656778.0,-0.006681514476614692,-12.500190737773709,0.3999938964844034,48.66310247698127,56.20403908152976,1.3255304435936637,0.03683692662315252,-15.942980899225574,-31.915958286074357,42.22474906251471,2.6999969482421875,4.476216923918656,-0.4650001525878906,-5.296160488458128,4.3661601832823465,-2.880580320522995,1.9505800153472137,-0.7300033569335938,28.260898409770917,-30.20040452035893,2.4155801679351154,3,0.5,-7.650001525878906,-21.487499237060547,-27.42499542236328,-17.399993896484403,4,-0.08116594665253629,2.6249976158232684,224.5,1.2857111716621659,225.3999938964844,3.8420883559938646,225.5,-0.08116594665253629
6224,2024-03-18,222.5,223.6999969482422,221.3000030517578,223.3999938964844,185842.0,-0.0022421524663677195,2.1999918619791665,2.250019073777282,47.89473050189329,55.68522079951259,1.4969732176669766,0.64886322702813,-14.608876032409,-30.817586654077758,41.00136743279323,2.399993896484375,3.661607931214263,-1.015000152587902,-5.780788828723843,3.7507885235480387,-3.3978944906558866,1.3678941854800826,4.899993896484403,23.99993896484375,-32.18213904986844,2.3828943380679712,3,1.1500015258789062,-7.150001525878906,-20.987499237060547,-26.92499542236328,-21.399993896484403,0,-0.09033710608321621,-12.500190737773709,223.0,2.6249976158232684,224.5,1.2857111716621659,225.3999938964844,-0.09033710608321621
6225,2024-03-19,222.8999938964844,223.1999969482422,220.6000061035156,222.0,201556.0,0.001797725377457926,2.4666544596354547,-1.0,48.96904905541069,55.036035136514165,1.523718758790352,0.602679138251176,-14.080384340122379,-30.583664082480283,39.95287448870455,2.599990844726591,2.6605195671482704,-0.820005798339821,-5.054999413929352,3.4149878172497097,-2.9375026061345864,1.2974910094549443,4.378000183105456,41.07127773493886,-14.813244947560811,2.117496807794764,3,1.0000076293945028,-7.54999542236331,-21.187496185302763,-26.974998474121122,-19.799987792968807,1,-0.10049347021017441,2.1999918619791665,222.5,-12.500190737773709,223.0,2.6249976158232684,224.5,-0.10049347021017441
6226,2024-03-20,221.5,224.3999938964844,221.5,222.8999938964844,273378.0,-0.006280816217225094,-3.1428664850136645,-1.5555593231833265,41.7525890770718,52.74528466159795,3.1797093543818846,2.42635709749959,-11.682941708135104,-28.509145878640027,39.341922169609866,2.8999938964844034,1.3423450928255534,-2.4099998474121094,-5.755319478302397,0.9353197834781781,-4.082659662857253,-0.7373400319669656,5.510874560546881,17.307585089807283,-36.888527418120894,1.6726598154451482,3,2.0,-3.4500045776367188,-19.837501525878906,-25.175003051757812,-16.0,2,-0.09661396792995214,2.4666544596354547,222.8999938964844,2.1999918619791665,222.5,-12.500190737773709,223.0,-0.09661396792995214
6227,2024-03-21,215.6000061035156,223.3000030517578,212.1000061035156,222.1999969482422,630484.0,-0.02663654129338333,1.5454529691339145,4.714299727520361,31.200012207031207,49.8001642256748,8.184607573225549,8.286529556292948,-4.917311080141843,-21.97805509621287,37.949918435688325,11.199996948242216,1.3204646688056414,-8.0149940490723,-12.928250588723927,-3.1017375094206727,-10.471622318898113,-5.558365779246486,11.154433718750028,25.7353114421921,-26.0962246194957,2.456628269825818,3,3.599998474121122,4.149993896484403,-8.88750457763669,-14.225006103515597,-17.700012207031193,3,-0.06539891328549308,-3.1428664850136645,221.5,2.4666544596354547,222.8999938964844,2.1999918619791665,222.5,-0.06539891328549308
6228,2024-03-22,215.6999969482422,216.8000030517578,214.3000030517578,215.3999938964844,373003.0,0.00046377941510167275,-1.0000122071057562,-0.045455070895664536,29.79588709983814,46.41086048573918,7.265287442215396,7.782197038031427,-4.36476867033781,-21.516602955476117,35.97128560346923,2.5,1.1657142675350656,-7.405003356933605,-13.332450825572352,-1.4775558882948587,-10.368727091252964,-4.441279622614246,10.175176850898424,29.268247296834698,-19.687809748142204,2.9637237343193665,3,3.5000076293945312,4.0500030517578125,-8.799995422363281,-14.324996948242188,-16.449996948242188,4,-0.052387590225461356,1.5454529691339145,215.6000061035156,-3.1428664850136645,221.5,2.4666544596354547,222.8999938964844,-0.052387590225461356
6229,2024-03-25,214.0,215.1999969482422,211.8000030517578,215.0,433407.0,-0.007881302606833618,3.8571553133514986,-3.333299425258441,33.486224725849,42.959080695004445,8.214412766553835,9.205981356487769,-2.095909572358778,-19.277710664589677,34.05734509722842,3.899993896484375,0.2658209923519905,-8.63000030517577,-15.813636899142296,-1.4463637112092442,-12.221818602159033,-5.038182008192507,11.048663737403103,17.460305926832802,-33.89761911117226,3.591818296983264,3,5.0,5.599998474121094,-5.325000762939453,-11.925003051757812,-11.399993896484403,0,-0.03925230792749723,-1.0000122071057562,215.6999969482422,1.5454529691339145,215.6000061035156,-3.1428664850136645,221.5,-0.03925230792749723
6230,2024-03-26,214.1000061035156,214.1000061035156,211.6999969482422,213.5,366662.0,0.00046731824072709927,6.999949137887851,-0.6000061035155966,31.279613655691904,39.941088545631445,7.070832648211649,8.834336038440256,-1.5690298484846323,-18.89424254293084,32.270630028852,2.400009155273409,-0.4608378041278911,-8.069994354248081,-16.190169554586106,0.050180846089944,-12.130081954417108,-4.009906754079054,9.888764779035881,18.89771442508567,-33.836996097221416,4.060087600169014,3,4.649993896484403,5.449989318847685,-4.4000053405761435,-12.025009155273409,-11.100006103515597,1,-0.06071928832040574,3.8571553133514986,214.0,-1.0000122071057562,215.6999969482422,1.5454529691339145,215.6000061035156,-0.06071928832040574
6231,2024-03-27,214.6999969482422,215.3000030517578,213.8999938964844,214.3999938964844,258946.0,0.0028023859300430054,-1.1538551826942767,0.4999999999999763,14.201087800526807,36.36025517781046,5.35675044748109,7.965410227167013,-1.502894942604314,-19.035094622776455,30.600325165736,1.400009155273409,-1.2033341081053095,-7.040003204345709,-15.794285842552995,1.7142794338615772,-11.417144523449338,-2.66286188524208,8.059896540878356,25.862055357805264,-20.98817313073371,4.377141319103641,3,4.0,4.849998474121094,-4.999996185302734,-12.625,-9.599990844726591,2,-0.05402883562929439,6.999949137887851,214.1000061035156,3.8571553133514986,214.0,-1.0000122071057562,215.6999969482422,-0.05402883562929439
6232,2024-03-28,213.3000030517578,214.8999938964844,212.6999969482422,214.1000061035156,462003.0,-0.006520698259822821,-1.199980163725586,-2.6666497126292206,13.872743148963437,32.494659696919584,5.588656698860092,8.925152096190288,0.40917210036798224,-17.10279922760236,28.757017917775897,2.199996948242216,-2.291051885768155,-7.869997406005865,-17.27326596887022,1.5332711568584898,-12.571631687438042,-3.1683631245736876,8.353900783274895,31.372631150630998,-10.945867289124681,4.701634281432173,3,4.749992370605469,6.249992370605469,-3.6000022888183594,-11.225006103515625,-6.699996948242216,3,-0.03656822756755951,-1.1538551826942767,214.6999969482422,6.999949137887851,214.1000061035156,3.8571553133514986,214.0,-0.03656822756755951
6233,2024-04-02,209.8999938964844,214.6000061035156,209.6999969482422,212.1000061035156,613318.0,-0.015940033317525915,-2.7692289634611327,2.750004768353419,12.499910592876759,28.561901929251082,7.750007842733993,11.737701790055127,4.301975312393012,-13.25271581313308,26.92161612268099,4.900009155273409,-3.310707538152826,-10.515006256103476,-20.9874822172209,-0.042530294986050876,-15.751244236662188,-5.278768275544763,10.758519249869238,3.5713701832692637,-34.90399313116007,5.236237980558706,4,7.150001525878878,8.650001525878878,0.32500839233395595,-7.67499542236331,-4.399993896484403,1,-0.05717008265335155,-1.199980163725586,213.3000030517578,-1.1538551826942767,214.6999969482422,6.999949137887851,214.1000061035156,-0.05717008265335155
6234,2024-04-03,209.6999969482422,211.1000061035156,207.8000030517578,210.0,648984.0,-0.0009528201717854401,1.6399863282084832,0.13636426688861497,6.593318147177428,23.853487383891828,6.641842006981079,11.262888095221001,4.843025070241936,-12.576884424664769,25.032356110616306,3.300003051757784,-4.037605304492047,-9.920002746582043,-21.123686990173383,1.2836814970092973,-15.521844868377713,-4.318160624786373,9.643494254338066,25.333251953125004,-8.041854393563579,5.601842121795669,4,6.400001525878906,7.900001525878906,3.7500038146972656,-5.0749969482421875,-4.300003051757784,2,-0.04983308106972195,-2.7692289634611327,209.8999938964844,-1.199980163725586,213.3000030517578,-1.1538551826942767,214.6999969482422,-0.04983308106972195
6235,2024-04-04,209.1000061035156,210.5,205.3999938964844,210.0,491295.0,-0.0028611867117703804,4.368444722851285,2.9999491378872825,6.417031137802979,19.927314279528627,5.6752584552774294,11.49948333216767,5.806694995047479,-11.526062989922735,24.664987929976594,5.100006103515597,-4.81327205064602,-9.914994049072305,-22.029234932917745,2.1992468347731347,-15.972114490995011,-3.8578736071495996,8.627396757949526,37.373826114699284,8.083478925546014,6.057120441922719,4,5.249992370605497,7.299987792968807,6.312496185302763,-4.475006103515597,-3.300003051757784,3,-0.03108560406632488,1.6399863282084832,209.6999969482422,-2.7692289634611327,209.8999938964844,-1.199980163725586,213.3000030517578,-0.03108560406632488
6236,2024-04-05,211.3999938964844,211.3999938964844,206.5,206.8000030517578,515654.0,0.010999463059939707,1.1304363690643882,-5.111135600691607,17.412831082466397,18.39540526568809,2.002503411943195,8.816688564967905,3.824015813316322,-13.33491504411549,24.185592195445487,4.899993896484403,-5.565506967672746,-7.085005950927695,-19.571171285602134,5.401159383746744,-13.3280886182649,-0.8419232835904893,4.355023530583793,63.1578947368421,36.141020459475165,6.243082667337217,4,-0.29999542236330967,5.0,6.1500053405761435,-6.774993896484403,-4.299987792968807,4,-0.039735071613093864,4.368444722851285,209.1000061035156,1.6399863282084832,209.6999969482422,-2.7692289634611327,209.8999938964844,-0.039735071613093864
6237,2024-04-08,211.1999969482422,212.3999938964844,210.1000061035156,210.3000030517578,298121.0,-0.0009460593851301491,-2.538475984787951,0.19565123646194296,18.616916367780533,17.153297406570584,1.690496000696271,8.208924428910905,4.274616278936094,-12.64953936562182,22.878967915569643,2.299987792968807,-6.470391835237763,-6.505002593994135,-18.750814097602614,5.740808909614344,-12.627908345798375,-0.38209684218989537,2.8982167139326123,63.04342778290098,34.68919402094567,6.122905751804239,4,-0.8499984741210938,5.199996948242216,6.975002288818359,-6.5749969482421875,-2.1999969482421875,0,-0.02888253282608466,1.1304363690643882,211.3999938964844,4.368444722851285,209.1000061035156,1.6399863282084832,209.6999969482422,-0.02888253282608466
6238,2024-04-09,210.8999938964844,212.1000061035156,209.3000030517578,210.8999938964844,319296.0,-0.0014204690155904531,1.333312140786415,0.0,18.817095800867705,15.52339419268377,1.3835053344589596,7.731836744088213,4.830127676926935,-11.85857945113554,21.553350345292678,2.800003051757784,-7.199715212630679,-6.060005187988253,-18.04234331710464,5.922332941128133,-12.051174252546446,-0.06883612343006007,1.8065046031799454,78.57142857142857,47.614737810293306,5.991169064558189,4,-0.5499954223633097,5.5,7.2750053405761435,-6.274993896484403,-3.8999938964844034,1,-0.020388752571891322,-2.538475984787951,211.1999969482422,1.1304363690643882,211.3999938964844,4.368444722851285,209.1000061035156,-0.020388752571891322
6239,2024-04-10,206.5,212.1999969482422,204.8000030517578,211.0,343957.0,-0.02086293989483967,1.1449276644301833,-100.0,13.716739472422972,13.571963727876112,5.149241333489641,11.309783198344974,9.423650674193311,-7.03134140356579,21.236174460066213,7.399993896484375,-7.27317674997542,-9.569998931884754,-21.896111100068197,2.756113236298688,-15.733055015976475,-3.406942847793033,-1.1000061035155966,22.368407843830038,-7.0069344004597305,6.1630560840917274,4,3.5500030517578125,9.599998474121094,11.900001525878906,-1.875,0.8999938964844034,2,-0.004842615012106588,1.333312140786415,210.8999938964844,-2.538475984787951,211.1999969482422,1.1304363690643882,211.3999938964844,-0.004842615012106588
6240,2024-04-11,208.6000061035156,208.6000061035156,205.3000030517578,206.1999969482422,335520.0,0.01016952108239999,1.7499920527443877,-0.5333353678385353,22.317558903618092,14.47379385044181,2.4440303310703086,8.304532477333709,7.47786624560743,-8.73146411493235,20.684648666104096,3.300003051757784,-7.3087930671447054,-6.624993133544962,-18.539401294243902,5.289415027153979,-12.582197213894432,-0.6677890531954915,3.599990844726591,50.00010038689052,18.309338271293292,5.957204080349465,4,1.2499923706054972,7.399993896484403,9.849990844726591,-3.9250106811523153,-0.5,3,-0.015340422403646636,1.1449276644301833,206.5,1.333312140786415,210.8999938964844,-2.538475984787951,211.1999969482422,-0.015340422403646636
6241,2024-04-12,207.5,210.3999938964844,206.3999938964844,210.0,330950.0,-0.005273279344822912,1.4242513917916242,-1.0416626930388522,28.10805549919435,16.05549522268969,2.6991566631071464,8.426804150246085,8.764400969685596,-7.23630638077276,19.908192041275036,4.0,-7.444124126078407,-6.829999542236322,-18.203115918029027,4.5431168335563825,-12.51655773013266,-1.1434413543399842,4.6999969482421875,35.52631843123385,2.9549080395633354,5.686558187896349,4,2.2000045776367188,8.5,11.699996948242188,-2.8250045776367188,2.1000061035155966,4,-0.008192756377070731,1.7499920527443877,208.6000061035156,1.1449276644301833,206.5,1.333312140786415,210.8999938964844,-0.008192756377070731
6242,2024-04-15,205.3999938964844,209.3000030517578,204.5,207.5,349500.0,-0.010120511342243788,-1.4615438788685002,0.8400024414062386,24.87802263810528,17.43084100549286,3.97914872910809,9.51010580653653,11.043274227124783,-4.77170257665378,19.724410200869908,4.8000030517578125,-7.631828175467007,-7.975005340576132,-18.953237547292957,3.003226866140693,-13.464121443934545,-2.4858892372177195,6.662003173828083,11.688237054299881,-20.421078864419826,5.4891161033584055,4,3.050003051757784,10.45000457763669,14.07500457763669,-0.7249984741211222,2.200012207031193,0,0.008276593269462174,1.4242513917916242,207.5,1.7499920527443877,208.6000061035156,1.1449276644301833,206.5,0.008276593269462174
6243,2024-04-16,204.8999938964844,205.1999969482422,202.6999969482422,203.6000061035156,339769.0,-0.0024342746585084285,1.6315874010183267,-0.6190400069754616,26.424839743083055,19.634343405037924,4.12958122241352,9.048492974751838,11.761928586414257,-3.8815617545437533,19.63182256874059,2.699996948242216,-7.66089680042208,-7.5700050354003565,-18.185605086523424,3.0455950157227107,-12.87780506096189,-2.262205009838823,6.859523291015591,23.15786261307596,-10.35813367676548,5.307800025561532,4,2.650001525878878,9.650001525878878,14.57500457763669,-0.22499847412112217,8.400009155273409,1,0.02000979124278013,-1.4615438788685002,205.3999938964844,1.4242513917916242,207.5,1.7499920527443877,208.6000061035156,0.02000979124278013
6244,2024-04-17,202.3999938964844,204.1999969482422,201.5,203.1000061035156,344935.0,-0.01220107405792803,-1.15999755859375,-0.5384759847879509,23.04142377982342,21.4814981430402,6.129791673801236,10.503986565482478,14.50117379927903,-1.08901843560119,20.122488791229404,3.3999938964844034,-7.665580592064003,-9.065004730224587,-19.48649718657296,1.3564877261237882,-14.275750958398788,-3.854258502050385,8.815952076660125,10.112297906630149,-24.20964508044429,5.210746228174187,4,4.550003051757784,11.500007629394503,17.07500457763669,2.275001525878878,10.600006103515597,2,0.022727303568340185,1.6315874010183267,204.8999938964844,-1.4615438788685002,205.3999938964844,1.4242513917916242,207.5,0.022727303568340185
6245,2024-04-18,200.5,202.6000061035156,196.6999969482422,202.6000061035156,464457.0,-0.009387321906027979,4.619040006975551,2.9999564042202747,19.130420937195524,21.672341460232325,7.466798445579485,11.214772251506105,16.60070108518272,1.1058189147742041,21.08202421923684,5.900009155273409,-7.37447301762046,-9.84499893188476,-19.900316881476016,0.21031901770649597,-14.872657906680388,-4.817339957089132,9.93867029529298,27.73725473161783,-7.3385949573917415,5.027658974795633,4,4.049995422363281,11.0,18.974998474121094,4.174995422363281,13.399993896484403,3,0.03441393464580744,-1.15999755859375,202.3999938964844,1.6315874010183267,204.8999938964844,-1.4615438788685002,205.3999938964844,0.03441393464580744
6246,2024-04-19,200.1000061035156,200.6999969482422,198.0,198.8000030517578,351558.0,-0.001994982027353598,1.1600107422530654,-0.6190472730443324,19.999986128364014,21.826015878074934,6.811639049989594,10.46592278115233,17.157784957497682,1.809307203493546,21.839073869588915,2.6999969482421875,-7.007928263611234,-9.174993133544945,-18.776501598969872,0.42651533187998325,-13.975747366257394,-4.374238900832495,8.964796857072315,26.984186573725122,-8.206486645579712,4.800754232712458,4,4.349990844726591,11.349990844726591,19.374992370605497,4.574989318847685,10.0,4,0.039980008775519105,4.619040006975551,200.5,-1.15999755859375,202.3999938964844,1.6315874010183267,204.8999938964844,0.039980008775519105
6247,2024-04-22,201.5,202.6999969482422,201.3000030517578,201.3000030517578,267349.0,0.006996471033390073,-13.000152590218967,0.15384344519173546,28.9999832153065,22.957447813012575,4.348268572400258,8.385351422083374,15.857017129366454,0.7376019043364863,23.414757177449186,2.599990844726591,-6.543505629749063,-7.069998931884754,-16.78598657596754,2.645988712198033,-11.927992753926162,-2.2120051098433464,6.328322359353336,56.47062413832721,16.566489471474462,4.857993822041399,4,2.9499969482421875,9.75,17.974998474121094,3.1749954223632812,1.6999969482421875,0,0.040198541456653025,1.1600107422530654,200.1000061035156,4.619040006975551,200.5,-1.15999755859375,202.3999938964844,0.040198541456653025
6248,2024-04-23,204.3999938964844,204.3999938964844,202.3999938964844,202.3999938964844,251148.0,0.014392029262949801,1.0,10.000152590218967,38.32596720363805,25.69180644981425,0.4797358047875093,4.8437236952224225,13.043636428612814,-1.8362613755019197,24.89093583499199,2.8999938964844034,-6.399350116688254,-3.605004882812466,-12.879412707385399,5.669402941760467,-8.242208795098946,1.0321990294740147,2.3154959217578153,100.0,55.846385789105696,4.637203912286469,4,-0.8499984741211222,6.800003051757784,15.07500457763669,0.27500152587887783,-10.099990844726591,1,0.01565563748818799,-13.000152590218967,201.5,1.1600107422530654,200.1000061035156,4.619040006975551,200.5,0.01565563748818799
6249,2024-04-24,205.6000061035156,206.0,204.8000030517578,205.3000030517578,256506.0,0.00587090138387647,1.1818307924926132,0.15000152587889204,42.489266451340825,27.933107288450113,-0.9625930659308892,3.1432969784448517,12.003995796831106,-2.794858497182105,25.7884852563675,1.6000061035155966,-6.325009642315138,-1.9849929809570597,-10.868869536648816,6.898883574734697,-6.426931258802938,2.4569452968888186,-8.900009155273409,95.69899177174142,48.59392005870552,4.441938277845875,4,-2.0500106811523153,4.949989318847685,13.82499313354495,-0.9250106811523153,-20.0,2,0.03745134591273036,1.0,204.3999938964844,-13.000152590218967,201.5,1.1600107422530654,200.1000061035156,0.03745134591273036
6250,2024-04-25,201.1000061035156,204.3999938964844,199.5,204.1000061035156,351682.0,-0.02188715888332382,1.722237292733306,-9.999898275775323,29.80394550398273,28.121539511204375,2.639190361578443,6.977155688983629,16.689530810303097,1.93162218185023,27.00834393468392,6.100006103515597,-6.392274629885719,-5.834992980957054,-14.613499209534126,2.943513247620018,-10.224246095245576,-1.4457398666685322,-4.214009094238264,38.75007629394496,-6.063165949421105,4.389253114288534,4,1.8999938964844034,9.449989318847685,18.399993896484403,3.5749893188476847,-15.450012207031193,3,0.05917450788320178,1.1818307924926132,205.6000061035156,1.0,204.3999938964844,-13.000152590218967,201.5,0.05917450788320178
6251,2024-04-26,203.1000061035156,203.6999969482422,200.6000061035156,202.6000061035156,219551.0,0.009945300543504176,2.647087335068577,-0.16666666666666666,35.16485359109684,29.26452072820344,-0.05653005990578208,4.283154523488918,14.44757644431101,0.1879991886216601,28.60675044292703,3.099990844726591,-5.807899174848529,-3.2549934387207315,-11.382002406021627,4.872015528580164,-7.318497922371165,0.8085110449297019,-6.031729034423819,55.384709284855326,12.345508197642765,4.063504483650448,4,-1.7500076293945028,7.449989318847685,16.524993896484403,1.5749893188476847,-14.150009155273409,4,0.053175713778483624,1.722237292733306,201.1000061035156,1.1818307924926132,205.6000061035156,1.0,204.3999938964844,0.053175713778483624
6252,2024-04-29,205.5,207.0,203.1000061035156,203.6999969482422,383458.0,0.011816808588677175,-1.6000091553199736,3.600006103515625,40.816335004188346,30.863575757215138,-2.7276922369269414,1.3374119805415035,11.838199220420847,-1.937462251327986,29.712894033803185,3.8999938964844034,-5.545620789297544,-0.46499938964842613,-7.908615561968048,6.978616782671196,-4.186807475808223,3.2568086965113707,-8.253088472290045,80.0,39.742907457767814,3.7218080861598097,4,-3.6500015258789062,4.5,15.27499771118164,-0.8250045776367188,-13.550003051757812,0,0.02238445792465016,2.647087335068577,203.1000061035156,1.722237292733306,201.1000061035156,1.1818307924926132,205.6000061035156,0.02238445792465016
6253,2024-04-30,197.8999938964844,211.8999938964844,196.8000030517578,210.6999969482422,648627.0,-0.03698299807063554,-1.0133341606996302,-7.111100750222508,36.80980905922566,32.39339634381539,4.218569603074343,8.424227673028525,19.136192230971602,5.8613402357740085,30.618125458242908,15.099990844726591,-5.714175760974712,-7.465005493164028,-15.48531372992116,0.5553027435931028,-11.475159611542608,-3.4548513747854486,9.100006103515597,7.28471199776087,-33.77964995779612,4.010154118378573,4,6.400001525878878,8.850006103515597,21.575008392333956,6.775001525878878,-4.399993896484403,1,0.026781218874266655,-1.6000091553199736,205.5,2.647087335068577,203.1000061035156,1.722237292733306,201.1000061035156,0.026781218874266655
6254,2024-05-02,199.25,199.3000030517578,196.0,197.6499938964844,419763.0,0.006821658136188402,2.8823286540049544,-0.1250004470347273,35.321814267276466,34.19244004715771,2.6538251566519193,6.589015154010042,17.435605011267228,4.699241613560702,31.269173949756556,3.3000030517578125,-5.592165883723112,-5.5924995422363395,-13.783460888054947,2.5984618035822677,-9.687980215145643,-1.4970188693270359,12.649993896484403,20.440259418707054,-18.68852329394198,4.095480672909297,5,4.6999969482421875,6.400001525878906,20.22500228881836,5.799995422363281,-4.0,3,-0.024843146540738714,-1.0133341606996302,197.8999938964844,-1.6000091553199736,205.5,2.647087335068577,203.1000061035156,-0.024843146540738714
6255,2024-05-03,202.6000061035156,204.6999969482422,199.3999938964844,199.5500030517578,306087.0,0.01681307956595024,-2.164160749179028,1.9062446356024498,42.81525950228608,36.72747042203794,-0.41009419861626384,2.8744518465120166,13.853759220595549,1.5561358124226388,31.087471965466612,5.4499969482421875,-5.443348817492222,-1.9174934387207259,-9.910598251517257,6.075611374075805,-5.914045845119006,2.079058967677554,9.299987792968807,41.509488283356525,1.8454975564664267,3.996552406398272,5,1.349990844726591,3.0499954223633097,16.69999313354495,4.599990844726591,-9.550003051757784,4,-0.08390917812368714,2.8823286540049544,199.25,-1.0133341606996302,197.8999938964844,-1.6000091553199736,205.5,-0.08390917812368714
6256,2024-05-06,203.0,205.0,202.6000061035156,202.6000061035156,184992.0,0.0019743034769703627,-11.000152590217404,0.13114540860996127,46.29630501759938,38.64928395562604,-0.3972372843387575,1.9108555261739752,13.257255478831155,1.3411229581082011,31.136141870908684,2.3999938964844034,-4.932692345133546,-1.0974998474121094,-8.422759290362734,6.227759595538515,-4.7601295688874075,2.5651298740631887,8.263994140625016,44.02517413259981,0.7884646193386615,3.6626297214753087,5,0.9499969482421875,2.6500015258789062,16.14999771118164,6.25,-13.100006103515597,0,-0.0854680103621458,-2.164160749179028,202.6000061035156,2.8823286540049544,199.25,-1.0133341606996302,197.8999938964844,-0.0854680103621458
6257,2024-05-07,205.1000061035156,205.8000030517578,203.5,203.6999969482422,347208.0,0.010344857652786255,-1.555554613656593,3.5000762951091637,50.29413559857529,39.9790804439524,-2.160029952189433,-0.7057630410622266,10.858585978559205,-0.5717880676592415,31.41493115137266,2.8000030517578125,-4.037247764795609,1.307505798339804,-5.239190152041203,7.854201748720811,-1.9658421768506855,4.580853773530293,5.553428271484421,57.232764759285025,10.982971679544882,3.2733479751905032,5,-1.150009155273409,0.3499908447265909,14.024990081787138,4.149993896484403,-13.650009155273409,1,-0.07874211933042252,-11.000152590217404,203.0,-2.164160749179028,202.6000061035156,2.8823286540049544,199.25,-0.07874211933042252
6258,2024-05-08,206.6000061035156,208.8000030517578,205.6999969482422,205.6999969482422,223008.0,0.007313505389380248,-5.8888323754302085,0.6428594783708007,56.36365485913817,41.520679155929884,-3.7047318517791723,-2.6819285563288133,8.929348264529864,-1.8764663553974117,31.32545513428731,3.699996948242216,-3.077759171308969,3.0225051879882585,-2.78171217660244,8.826722552578957,0.12039650569292348,5.9246138702835935,3.4672908964844282,82.81252793967036,30.67004539322705,2.9021086822953475,5,-2.650009155273409,-1.300003051757784,12.199989318847685,2.6499938964844034,-20.550003051757784,2,-0.07091001317750745,-1.555554613656593,205.1000061035156,-11.000152590217404,203.0,-2.164160749179028,202.6000061035156,-0.07091001317750745
6259,2024-05-09,205.5,207.1999969482422,205.5,206.5,234251.0,-0.0053243275460720385,-2.399993896484375,-1.1110998084194101,57.763972211954936,44.62734879014902,-2.928350819687779,-1.7504264736682273,9.655855349041303,-0.5671897096345333,30.49119148510061,1.6999969482421875,-2.4940373553982056,1.9724990844726449,-3.7422549159294647,7.6872530848747544,-0.8848779157283957,4.8298760846736855,4.004605120000036,64.89361874816356,9.264827534891722,2.857377000201055,5,-1.5500030517578125,-1.3000030517578125,12.299995422363281,4.5,-23.199996948242188,3,-0.058394160583941646,-5.8888323754302085,206.6000061035156,-1.555554613656593,205.1000061035156,-11.000152590217404,203.0,-0.058394160583941646
6260,2024-05-10,205.3999938964844,207.0,205.3000030517578,206.1999969482422,318459.0,-0.000486647705671972,-2.40004577706569,0.8000030517577841,58.30718454032347,47.19871889561864,-2.4074118029323017,-2.0052600417483575,9.379947099057773,-0.2763289745107045,29.625380328043526,1.6999969482421875,-2.2996130239710055,2.032493591308622,-3.2468879569927935,7.311875139610038,-0.6071971828420715,4.672184365459316,3.5644270187156337,45.16111566413983,-13.508939665959488,2.6396907741507016,5,-1.449996948242216,-1.199996948242216,11.45000457763669,6.25,-22.59999084472659,4,-0.04941574585245467,-2.399993896484375,205.5,-5.8888323754302085,206.6000061035156,-1.555554613656593,205.1000061035156,-0.04941574585245467
6261,2024-05-13,205.8000030517578,206.3000030517578,204.3999938964844,206.0,252455.0,0.0019474642997068248,3.750004768353321,0.24999523164661666,56.95792480735191,48.992228873747926,-2.6643324266080413,-2.6763781217509575,8.600921191980888,-0.5251295295234968,29.33413916252039,1.900009155273409,-2.3002560147304223,2.517502593994152,-2.5314451167522805,7.566450304740584,-0.006971261379078442,5.041976449367382,2.6458410268342334,43.39625900771864,-14.909572102728156,2.52447385537322,5,-1.850006103515625,-1.600006103515625,9.574993133544922,7.0749969482421875,-22.050003051757812,0,-0.06195335185098827,-2.40004577706569,205.3999938964844,-2.399993896484375,205.5,-5.8888323754302085,206.6000061035156,-0.06195335185098827
6262,2024-05-14,207.1000061035156,209.0,205.3999938964844,205.3999938964844,238480.0,0.006316827174345674,-3.23527088643963,-8.500190737773424,54.60752168515072,50.96975249885071,-4.14991449657461,-4.050143297881618,6.884060140317644,-1.6097428127553428,28.480256247537998,3.6000061035155966,-1.489406183290697,3.732505035400351,-1.5196918082254456,8.984701879026147,1.1064066135874668,6.358603457213235,-11.100006103515597,58.69583966351011,5.430064836836088,2.6260984218128938,5,-4.600006103515597,-2.900009155273409,6.649990081787138,6.549987792968807,-23.800003051757784,1,-0.08305172235694691,3.750004768353321,205.8000030517578,-2.40004577706569,205.3999938964844,-2.399993896484375,205.5,-0.08305172235694691
6263,2024-05-15,209.0,210.5,207.8999938964844,208.1999969482422,331377.0,0.009174282184881921,-2.7142701441947237,0.47058665134816496,55.66665072972548,53.230289883567266,-4.816271499214167,-5.931328135391539,4.571020155362703,-3.2579595725046886,27.205830122518805,3.3999938964844034,-0.8704518173159386,5.427498626708996,-0.3684613627310398,11.223458616149031,2.5295186319889638,8.325478621429028,-12.740000000000009,75.40986066988506,26.375126489802163,2.897979994720021,5,-4.0500030517578125,-4.900001525878906,4.374996185302734,5.899993896484403,-20.149993896484403,2,-0.08397130646774076,-3.23527088643963,207.1000061035156,3.750004768353321,205.8000030517578,-2.40004577706569,205.3999938964844,-0.08397130646774076
6264,2024-05-16,207.0,210.8000030517578,206.1999969482422,209.8999938964844,466268.0,-0.009569377990430672,-1.0444471571180556,-3.6249785424097705,60.727249725619636,55.220511019493216,-1.7895101172778425,-3.761912643403889,6.106874827154911,-1.0000875044232203,25.773272147650133,4.600006103515625,-0.6238013665314099,3.197498321533203,-2.7652358303993196,9.160232473465726,0.21613124556694174,6.1788653974994645,-10.1704,40.62503725284943,-9.309500584420213,2.981367075966262,5,-0.29999542236328125,-2.9000015258789062,6.374996185302734,7.899993896484403,-20.550003051757812,3,-0.1012077147258077,-2.7142701441947237,209.0,-3.23527088643963,207.1000061035156,3.750004768353321,205.8000030517578,-0.1012077147258077
6265,2024-05-17,207.3999938964844,208.1000061035156,205.6999969482422,206.3000030517578,364325.0,0.0019323376641757761,-1.0869617137587408,-0.37930798615131045,58.30112691058726,56.5543801187141,-1.605899846691159,-3.8140183833722574,5.379661043266282,-1.1220966771064411,23.637758153423995,2.400009155273409,0.44931005638190413,3.252492523193382,-2.7041469448871567,9.209131991273921,0.2741727891531127,6.2308122572336515,-9.732169713378937,46.87493294487076,-2.272284554149678,2.9783197340402756,5,-0.24999237060549717,-3.449996948242216,5.67500686645505,7.95000457763669,-20.34999084472659,4,-0.12102213878200141,-1.0444471571180556,207.0,-2.7142701441947237,209.0,-3.23527088643963,207.1000061035156,-0.12102213878200141
6266,2024-05-20,208.1000061035156,208.6000061035156,207.1999969482422,207.6000061035156,184234.0,0.0033751794967775695,-1.1538299021104286,0.45454923774777223,55.371903953028216,57.11857660254219,-1.683427669620471,-4.093854686037304,4.3280261513428115,-1.5268526748290867,21.34384447719004,1.400009155273409,1.5777799150462783,3.5525047302245696,-2.333740717899076,9.438750178348215,0.6093820061627468,6.495627454286392,-9.64425118829098,50.00014128484358,4.559144622203178,2.9431227240618263,5,-0.5000076293945028,-4.150009155273409,4.82499313354495,7.249992370605497,-18.600006103515597,0,-0.12157617640420804,-1.0869617137587408,207.3999938964844,-1.0444471571180556,207.0,-2.7142701441947237,209.0,-0.12157617640420804
6267,2024-05-21,209.6000061035156,210.0,208.1000061035156,208.1999969482422,243777.0,0.0072080728303960395,-1.375005960498535,2.800018310546818,82.32041031728116,60.00266054233586,-2.7691835200752735,-5.2237318143145615,2.331841779793791,-2.762189629642762,19.485573239787467,1.8999938964844034,2.292416312382727,4.647504425048794,-1.4661126539121483,10.761121504009736,1.5906958855683229,7.704312964529265,-10.403596300098997,76.47067623281836,25.12074041073099,3.05680853948047,5,-2.000007629394503,-5.650009155273409,3.249996185302763,5.749992370605497,-21.050003051757784,1,-0.12333017820022862,-1.1538299021104286,208.1000061035156,-1.0869617137587408,207.3999938964844,-1.0444471571180556,207.0,-0.12333017820022862
6268,2024-05-22,207.6000061035156,208.8000030517578,205.6000061035156,208.3999938964844,346099.0,-0.00954198445496346,2.9999809265864665,-0.5714161153557431,72.26664670142148,61.61406881894325,-0.684386672226907,-3.13229738334897,3.8344249077335064,-0.4857122333137909,18.235629415054422,4.0,2.8282425419982076,2.4875038146972486,-3.7318124689132617,8.706820098307759,-0.6221543271080066,5.597161956502504,-7.707380705198517,38.461561033724664,-16.10432296658378,3.10965814180525,5,-7.6293945028282906e-06,-3.650009155273409,4.549991607666044,7.749992370605497,-19.65000915527341,2,-0.11705203438019685,-1.375005960498535,209.6000061035156,-1.1538299021104286,208.1000061035156,-1.0869617137587408,207.3999938964844,-0.11705203438019685
6269,2024-05-23,213.3000030517578,213.3000030517578,207.5,207.6999969482422,372457.0,0.027456631891426886,1.071427403665375,-7.000114442663728,75.35541733469016,63.50831690720622,-5.7681833886090885,-8.670387508725867,-2.2586532267405914,-5.85651417302239,17.373721982502214,5.8000030517578125,3.229052036460928,7.802500915527332,0.5831918285584266,15.021810002496238,4.1928463720428795,11.412155459011785,-12.752934994234295,100.0,41.97395695722678,3.6096545434844463,5,-4.450004577636719,-8.650001525878906,-2.2500076293945312,1.7499923706054688,-27.600006103515625,3,-0.11462726956599878,2.9999809265864665,207.6000061035156,-1.375005960498535,209.6000061035156,-1.1538299021104286,208.1000061035156,-0.11462726956599878
6270,2024-05-24,213.0,214.3999938964844,211.1999969482422,211.3999938964844,342270.0,-0.0014064840481273766,-2.199996948242216,0.2857150642230782,73.80948920914551,65.38071295184996,-4.779346329446781,-7.834852847405529,-2.4020073123637076,-5.236895518474569,15.704955841319384,3.199996948242216,3.2953676232482394,6.907498168945324,-0.7349252913254816,14.54992162921613,3.086286438809907,10.72870989908074,-11.43269714293774,84.09095638061,23.290341732701407,3.8212117301354094,5,-3.1000061035155966,-7.8000030517578125,-2.575000762939453,1.4499969482421875,-23.300003051757812,4,-0.12464790165144513,1.071427403665375,213.3000030517578,2.9999809265864665,207.6000061035156,-1.375005960498535,209.6000061035156,-0.12464790165144513
6271,2024-05-27,213.8999938964844,214.6999969482422,211.8000030517578,212.3000030517578,171090.0,0.004225323457673236,-1.230772390884602,0.9999904632932511,72.22217084587578,67.33789619193053,-4.927728915833512,-8.31032809827687,-3.7408174133870773,-5.761692550837438,13.968002358378035,2.899993896484375,3.4453606318142818,7.267492675781284,-0.9863923743659484,15.521377725928517,3.140550150707668,11.3944352008549,-11.049421935479927,91.20874882834215,28.71933961829184,4.126942525073611,5,-3.749992370605497,-8.54999542236331,-5.874996185302763,-1.8499984741211222,-23.59999084472659,0,-0.12552590748422587,-2.199996948242216,213.0,1.071427403665375,213.3000030517578,2.9999809265864665,207.6000061035156,-0.12552590748422587
6272,2024-05-28,210.1000061035156,214.3999938964844,209.5,213.8000030517578,345138.0,-0.01776525433099263,1.0000062281043092,-2.3125113249472857,57.91854984927634,67.58810720521394,-0.7347004729483047,-4.372215350458532,-0.4038355224319048,-1.626351312946639,12.880060428517453,4.899993896484403,3.5252561955174997,3.2375045776366846,-5.138959514841957,11.613968670115327,-0.9507274686026221,7.425736623875991,-5.827503144042595,49.45059920151164,-10.035646907028777,4.188232046239314,5,0.04999542236330967,-4.750007629394503,-2.150009155273409,1.9499893188476847,-18.0,1,-0.09804857451249216,-1.230772390884602,213.8999938964844,-2.199996948242216,213.0,1.071427403665375,213.3000030517578,-0.09804857451249216
6273,2024-05-29,203.1999969482422,207.6999969482422,202.3000030517578,206.3999938964844,317779.0,-0.03284154666741801,-1.160004150403291,0.8648647534053944,45.87813208419129,65.93820524505524,5.873744125387873,3.104378495236432,5.991799724540584,5.625782690704909,11.172394493637963,7.800003051757784,3.4880477491627175,-3.927504730224598,-11.396279884461507,3.5412704240123105,-7.661892307343038,-0.19311715310615796,11.5,7.258018866763634,-49.414991957232374,3.734387577118452,5,5.3000030517578125,2.1500015258789062,4.650001525878906,8.849998474121094,-11.699996948242188,2,-0.07209642773870673,1.0000062281043092,210.1000061035156,-1.230772390884602,213.8999938964844,-2.199996948242216,213.0,-0.07209642773870673
6274,2024-05-30,194.3000030517578,200.5,194.3000030517578,200.5,425732.0,-0.04379918321923659,1.0,1.9375008940705072,34.87739541180228,63.335568411856904,14.28501413967524,12.242179764831121,14.289720869232497,14.793797161620205,9.67958021718326,8.899993896484375,3.22438470661848,-12.579998779296886,-21.3607423730478,-3.7992551855459737,-16.970370576172343,-8.18962698242143,20.15199401855469,0.0,-55.72793133907284,4.3903717968754625,5,10.199996948242188,10.199996948242188,13.074993133544922,17.74999237060547,-3.150009155273409,3,-0.03268145138332346,-1.160004150403291,203.1999969482422,1.0000062281043092,210.1000061035156,-1.230772390884602,213.8999938964844,-0.03268145138332346
6275,2024-05-31,185.6000061035156,187.6499938964844,181.0,186.0,1110838.0,-0.04477610299329071,2.5946090843856053,0.06451517634985433,27.555551335839624,60.24486256550262,21.86703570629078,20.662663546265975,22.261241933467744,23.749871708894005,9.908374862719782,13.300003051757812,2.5042649409456317,-20.42999572753908,-33.29612245437718,-7.563869000700976,-26.86305909095813,-13.996932364120028,28.04591120605471,13.64987097945579,-41.835295935097264,6.433063363419046,5,12.249992370605497,12.249992370605497,21.449989318847685,26.449989318847685,3.949996948242216,4,0.00053874375774976,1.0,194.3000030517578,-1.160004150403291,203.1999969482422,1.0000062281043092,210.1000061035156,0.00053874375774976
6276,2024-06-03,185.6499938964844,187.6499938964844,182.3000030517578,187.1999969482422,437913.0,0.0002693307722247962,3.367344905115048,3.8750667582204517,25.485683234991257,53.92989288969263,20.447936433745866,20.28630020046768,21.51347241713492,23.991584645505412,10.2180271845411,5.349990844726591,1.6942726333894598,-19.51250762939449,-35.25660899597071,-3.7684062628182744,-27.3845583126826,-11.640456946106383,26.03716837451168,13.92213995875565,-39.45674942552635,7.872050683288106,6,12.20000457763669,12.20000457763669,21.125003814697237,26.400001525878878,-0.5999908447265909,0,0.021815260893657706,2.5946090843856053,185.6000061035156,1.0,194.3000030517578,-1.160004150403291,203.1999969482422,0.021815260893657706
6277,2024-06-04,188.9499969482422,191.8000030517578,184.0500030517578,185.5,492096.0,0.01777540080931983,-1.4409484011889857,-2.2258001004125196,27.796220887889646,48.98873446596687,15.545455487354218,16.563565295624016,17.729850755960626,20.963918399371607,10.426382894409992,7.75,0.9506189831374456,-15.405004119873041,-32.738966624075346,1.9289583843292633,-24.071985371974193,-6.738022867771889,20.89593558649412,29.775272872327353,-19.95692434266442,8.666981252101156,6,8.900001525878906,8.900001525878906,17.0,23.099998474121094,-2.149993896484375,1,0.007144779705317683,3.367344905115048,185.6499938964844,2.5946090843856053,185.6000061035156,1.0,194.3000030517578,0.007144779705317683
6278,2024-06-05,191.9499969482422,192.75,190.1000061035156,190.75,433851.0,0.015877216451195553,-1.1200080566897737,0.34782551006417545,33.69446368555313,44.35973961606276,11.278051570733538,13.08038720887049,14.267897743611002,18.141501453608726,11.253500622121965,3.8000030517578125,0.25082379246521214,-11.672503662109364,-29.825813684505334,6.480806360286607,-20.749158673307335,-2.5958486509113925,16.165179634409952,56.15383050380609,5.051955459694824,9.076655011197982,6,5.900001525878906,5.900001525878906,13.97500228881836,20.099998474121094,-4.099990844726591,2,0.0007815012120779841,-1.4409484011889857,188.9499969482422,3.367344905115048,185.6499938964844,2.5946090843856053,185.6000061035156,0.0007815012120779841
6279,2024-06-06,193.5,196.3500061035156,192.8999938964844,193.0,353220.0,0.008075035563432476,-8.857005841835148,0.4166677263074908,35.30655657108791,40.08163598961192,7.402505726343435,11.157320854670445,12.31923274747379,16.741576446980815,11.84204340091865,4.400009155273409,-1.1894166206124908,-9.522500610351557,-28.200197258054942,9.155196037351828,-18.86134893420325,-0.1836522864998642,12.988265987693012,81.43319237597656,28.565769221455014,9.338848323851689,6,4.349998474121094,4.349998474121094,12.02499771118164,18.54999542236328,-1.0,3,-0.01033591731266148,-1.1200080566897737,191.9499969482422,-1.4409484011889857,188.9499969482422,3.367344905115048,185.6499938964844,-0.01033591731266148
6280,2024-06-07,195.25,195.4499969482422,192.3000030517578,194.1000061035156,261603.0,0.009043927648578753,3.064540263831463,2.299987792968807,36.71146577863737,36.136002093252095,3.2071501613218345,9.073102766715408,10.17946242143222,15.175708189449722,12.44812667167974,3.149993896484375,-2.3417157476573607,-7.265000915527338,-26.2202159730177,11.690214141963025,-16.74260844427252,2.2126066132178437,9.708970028431423,92.1707767645077,37.332063168857005,9.47760752874518,6,2.4499969482421875,2.5999984741210938,9.549999237060547,16.449996948242188,-3.3500061035155966,4,-0.02099875085027192,-8.857005841835148,193.5,-1.1200080566897737,191.9499969482422,-1.4409484011889857,188.9499969482422,-0.02099875085027192
6281,2024-06-10,193.0500030517578,194.0,190.1499938964844,194.0,327654.0,-0.011267590003801176,7.105302044684243,-0.8260886872064122,33.12944717734028,33.38165735192587,2.38986803796908,10.823871217195972,11.936746209594787,17.558493733737635,12.996275400780895,5.100006103515597,-4.260106846505721,-8.827497863769537,-28.17116357763129,10.516167850092216,-18.499330720700414,0.8443349931613398,10.471428774967734,73.17071355290288,20.19798809971313,9.671832856930873,6,1.2999954223632812,4.799995422363281,11.749996185302734,18.649993896484375,-0.600006103515625,0,-0.018130017843416613,3.064540263831463,195.25,-8.857005841835148,193.5,-1.1200080566897737,191.9499969482422,-0.018130017843416613
6282,2024-06-11,189.8999938964844,193.75,189.3500061035156,193.0500030517578,359760.0,-0.016317063483437866,-1.070592797107627,3.315809762443954,32.3704993394949,31.880809269181817,2.65206657123332,13.30118780613725,14.643443929640085,20.79978424751161,14.247798185859287,4.399993896484403,-6.38232083961941,-11.117506408691384,-31.00527974012772,8.770266922744952,-21.06139307440955,-1.1736197429732158,12.270152020637596,7.856968470982954,-45.01181102025105,9.943886665718171,6,0.8500061035155966,7.95000457763669,14.900005340576143,21.800003051757784,3.5,1,-0.02553971037708591,7.105302044684243,193.0500030517578,3.064540263831463,195.25,-8.857005841835148,193.5,-0.02553971037708591
6283,2024-06-12,191.4499969482422,192.6999969482422,188.6000061035156,190.25,285732.0,0.00816220695932568,1.2162130953510297,-0.38095030493269544,26.275774271918678,30.925073586972527,-0.8269123031460595,10.929320476929774,12.768609718959766,19.355792646109535,15.840586776728463,4.099990844726591,-8.6765491897782,-8.690003204345714,-28.643388075582294,11.263381666890865,-18.66669563996399,1.286689231272561,9.4499402138525,36.77407541582698,-9.714341116020186,9.976692435618288,6,-2.774993896484375,6.400001525878906,13.25,20.25,3.850006103515625,2,-0.024288294440357072,-1.070592797107627,189.8999938964844,7.105302044684243,193.0500030517578,3.064540263831463,195.25,-0.024288294440357072
6284,2024-06-13,186.0500030517578,192.0500030517578,186.0500030517578,191.0,505182.0,-0.028205766427587098,-1.4242439188293574,-4.125007947306181,23.655905959283047,30.491779656244024,3.6651836082101568,15.472607532214795,17.780774226664107,24.752436203609562,17.34473253088558,6.0,-10.708879071947251,-13.042497253417963,-33.667861040611626,7.5828665337757,-23.35517914701481,-2.7298153598211172,13.65593788061119,0.0,-40.00804440312132,10.312681893596839,6,3.2750015258789062,11.799995422363281,18.574996948242188,25.649993896484375,8.349990844726591,3,0.00967483484134668,1.2162130953510297,191.4499969482422,-1.070592797107627,189.8999938964844,7.105302044684243,193.0500030517578,0.00967483484134668
6285,2024-06-14,182.3000030517578,185.3000030517578,179.60000610351562,185.1999969482422,639798.0,-0.020155871746784015,2.677410145598094,0.5858577140162082,20.740740950052015,29.964563846806332,7.708479635654584,18.177746247024857,21.11071576590882,28.48842273964044,19.05282564667703,6.4499969482421875,-12.14411947002128,-15.53749771118163,-37.06911356541616,5.994118143052901,-26.303305638298895,-4.771689784064364,16.283581424669052,18.74998675451777,-14.170903834240022,10.765807927117258,6,5.6750030517578125,14.849998474121094,21.774993896484375,29.399993896484375,12.849990844726591,4,0.05595171024405432,-1.4242439188293574,186.0500030517578,1.2162130953510297,191.4499969482422,-1.070592797107627,189.8999938964844,0.05595171024405432
6286,2024-06-17,182.8000030517578,184.4499969482422,182.0500030517578,182.8000030517578,299444.0,0.0027427317149195662,-2.1999918619791665,-0.0,23.076918446733444,29.440196908900088,7.5563219037645695,16.532794731820758,20.11365982833894,27.937256612019326,20.976411412028156,2.399993896484375,-12.468020668185147,-13.772497558593756,-35.73395949811783,8.188964380930315,-24.753228528355805,-2.791766588831706,14.264895154836154,22.61482917697399,-7.875804472226484,10.980730969762039,6,5.1750030517578125,14.349998474121094,21.274993896484375,28.899993896484375,14.050003051757784,0,0.049781130704631416,2.677410145598094,182.3000030517578,-1.4242439188293574,186.0500030517578,1.2162130953510297,191.4499969482422,0.049781130704631416
6287,2024-06-18,183.75,185.9499969482422,182.6000061035156,184.6000061035156,322250.0,0.005196919761391916,-1.126982435404314,-100.0,28.268152424272913,28.837273435424507,6.471703636881216,14.278974165700902,18.67384525922799,26.905970594970597,23.157724429446922,3.349990844726591,-11.560736781436162,-11.530000305175776,-33.30512895535344,10.245128345001888,-22.41756463026462,-0.6424359800869297,11.917706838347698,31.67936486119734,-1.6777460319958415,10.887564325088833,6,4.225006103515625,13.400001525878906,20.324996948242188,27.949996948242188,12.699996948242188,1,0.047346922167304406,-2.1999918619791665,182.8000030517578,2.677410145598094,182.3000030517578,-1.4242439188293574,186.0500030517578,0.047346922167304406
6288,2024-06-19,183.3000030517578,184.6000061035156,182.3500061035156,183.5,282439.0,-0.0024489629836309534,-1.142866485013566,0.23528883782717191,34.84847975330355,28.786376011226242,6.219734954490093,13.507679092244587,18.628368079194047,27.272833313751278,24.951626564999597,2.25,-10.540023034037091,-10.764997100830072,-32.35668831774328,10.826694116083132,-21.560842709286675,0.03084850762652991,11.082287727803333,29.7188582746166,-7.533109209096885,10.795845608456602,6,4.224998474121094,13.849998474121094,20.04999542236328,28.399993896484375,10.300003051757784,2,0.05510087657704332,-1.126982435404314,183.75,-2.1999918619791665,182.8000030517578,2.677410145598094,182.3000030517578,0.05510087657704332
6289,2024-06-20,188.8500061035156,191.75,184.0,184.0,560196.0,0.03027824855076866,-2.195872266792512,-24.250400549324645,54.901961686853696,30.80754222325028,-0.06619694998238401,6.358003080872919,12.779013472397423,21.66314146004757,26.362266313633743,8.449996948242188,-9.67447951875954,-3.992494201660179,-23.683668150215965,15.698679746895607,-13.838081175938072,5.853092772617714,4.349701901961907,76.13172548733937,34.41149702438855,9.845586974277888,6,-2.050003051757784,8.29999542236331,15.674991607666044,22.84999084472659,0.0,3,0.03415407328452358,-1.142866485013566,183.3000030517578,-1.126982435404314,183.75,-2.1999918619791665,182.8000030517578,0.03415407328452358
6290,2024-06-21,186.4499969482422,190.6499938964844,186.25,189.0,828972.0,-0.012708546876921356,-1.9830497954285848,-0.5257731634418782,51.12676437731914,32.80724413435904,1.0664020140276875,7.027258504129634,14.777910944899759,23.955368794940483,27.621136698814524,4.399993896484403,-9.38891852394974,-5.0650032043457145,-22.482902326029603,12.352895917338174,-13.773952765187659,3.6439463564962296,5.661734905078362,45.360776090571164,0.11914265583001082,8.708949560841948,6,0.225006103515625,10.700004577636719,18.95000457763672,25.25,-0.649993896484375,4,0.04263876148224943,-2.195872266792512,188.8500061035156,-1.142866485013566,183.3000030517578,-1.126982435404314,183.75,0.04263876148224943
6291,2024-06-24,187.0500030517578,188.25,186.25,186.8500061035156,289760.0,0.003218053705209778,-1.8571241730335364,-0.07843008191866693,47.103669457596865,34.44426303637037,-0.5299371493343585,4.545638034522028,13.81095713794906,23.270732997004416,28.885018762354616,2.0,-9.29961624517108,-3.12249755859375,-17.068803618400324,10.823808501212824,-10.095650588497023,3.8506554713095227,4.6999969482421875,50.000000000000156,2.686229234487911,6.9731530299032825,6,-0.9000015258789062,10.099998474121094,18.499996185302734,24.649993896484375,-2.25,0,0.0433038797785279,-1.9830497954285848,186.4499969482422,-2.195872266792512,188.8500061035156,-1.142866485013566,183.3000030517578,0.0433038797785279
6292,2024-06-25,189.5,189.5,185.4499969482422,186.1000061035156,333200.0,0.01309808558283887,1.3823590130238486,17.000228885326177,46.20155691620254,36.658238885735244,-3.400208339885097,0.49878333201064606,11.082615829200108,20.755880551735316,30.69429253195387,4.0500030517578125,-9.389553041340491,0.35749969482421307,-9.963670880445733,10.678670270094159,-4.80308559281076,5.518084982459186,1.2780004882812364,76.0638142452252,28.63442492048901,5.160585287634972,6,-3.6749954223632812,7.650001525878906,16.27499771118164,22.099998474121094,-5.899993896484403,1,0.03878631189190296,-1.8571241730335364,187.0500030517578,-1.9830497954285848,186.4499969482422,-2.195872266792512,188.8500061035156,0.03878631189190296
6293,2024-06-26,188.5500030517578,192.8999938964844,187.0,192.5,354198.0,-0.005013176507874362,1.4842159366517114,-1.1617658938524824,42.18010186986399,38.71648287579979,-3.2462095619065394,0.3109054242439413,11.753609472201504,21.65559673329318,31.31383755413621,5.899993896484403,-9.14828276175362,0.14000244140623863,-7.780761673451309,8.060766556263786,-3.820379616022535,4.100384498835012,-8.949996948242188,51.12366485504124,7.665240915998318,3.9603820574287707,6,-2.3000030517578125,8.599998474121094,17.224994659423828,23.04999542236328,-7.400009155273409,2,0.041898667560964054,1.3823590130238486,189.5,-1.8571241730335364,187.0500030517578,-1.9830497954285848,186.4499969482422,0.041898667560964054
6294,2024-06-27,187.9499969482422,189.8999938964844,187.4499969482422,187.8999938964844,315071.0,-0.003182212112459726,-4.157904881222052,-0.01265901022532087,38.0327878694188,40.6378214223961,-2.624321794044562,0.4329927789636372,12.142482506121524,22.22367651438472,30.78933074813651,2.449996948242216,-8.62818705505103,-0.14250335693358807,-7.562408882065142,7.277402168197966,-3.8524561194993794,3.5674494056322033,-8.08399108886718,33.5570607259089,-3.5851000731661458,3.7099527625657824,6,-0.47499847412109375,9.200004577636719,17.825000762939453,23.650001525878906,-8.599990844726562,3,0.03006123568509178,1.4842159366517114,188.5500030517578,1.3823590130238486,189.5,-1.8571241730335364,187.0500030517578,0.03006123568509178
6295,2024-06-28,185.6999969482422,189.0500030517578,183.75,188.9499969482422,436483.0,-0.011971269148887576,2.072454666076957,-64.99603295700979,37.97053731883005,42.292667963740165,0.17733515601611316,2.8362857791610736,14.212102986745123,24.417165474016258,29.122213874750624,5.3000030517578125,-8.028925299022546,-2.397502899169922,-9.810468575577687,5.015462777237843,-6.10398573737379,1.3089799390339465,-5.573311328124987,21.311456273117432,-10.807645072622673,3.7064828382038773,6,1.9250030517578125,11.450004577636719,21.050003051757812,25.5,-10.699996948242188,4,0.016962892875821423,-4.157904881222052,187.9499969482422,1.4842159366517114,188.5500030517578,1.3823590130238486,189.5,0.016962892875821423
6296,2024-07-01,189.6999969482422,191.9499969482422,189.4499969482422,190.3999938964844,351869.0,0.0215401188246378,-3.166677263074908,0.21538367638222028,49.681533614762294,44.67193254046121,-3.0630869319875558,-0.8903919184377287,10.087379753581388,20.362583185201174,27.15987747947308,6.25,-6.588594362363722,1.3999969482421761,-5.952480198385302,8.752474094869655,-2.276241625071549,5.076235521555901,-9.31784516259765,65.02733242836682,28.606606451342905,3.676238573313737,7,-2.0749969482421875,7.450004577636719,17.849998474121094,21.45000457763672,-13.5,0,-0.020558745172507553,2.072454666076957,185.6999969482422,-4.157904881222052,187.9499969482422,1.4842159366517114,188.5500030517578,-0.020558745172507553
6297,2024-07-02,190.3000030517578,190.6999969482422,187.0500030517578,188.75,262364.0,0.0031629209971961725,2.1063898863053456,-2.214299727520346,48.11166923568781,46.14562026072613,-2.946077491845813,-1.4588702724743996,9.321918124589331,19.672608609437134,26.102746628395572,3.649993896484375,-4.472826443854558,1.9325027465820312,-5.469719697220938,9.334725190385,-1.7686084753194393,5.633613968483502,-9.667494423896471,71.58478055678754,33.75431372595374,3.70111122190148,7,-1.975006103515625,6.6999969482421875,17.449996948242188,20.849998474121094,-12.800003051757812,1,-0.02890173364056181,-3.166677263074908,189.6999969482422,2.072454666076957,185.6999969482422,-4.157904881222052,187.9499969482422,-0.02890173364056181
6298,2024-07-03,192.1000061035156,192.9499969482422,189.9499969482422,191.6000061035156,248712.0,0.009458765228018473,1.7272954264866334,0.32258001004124787,61.26629094651584,46.85276795624414,-3.7621578810142466,-3.4225338832250998,7.280474631144671,17.768239914582153,25.024597788905577,3.0,-2.4973479428369956,3.725005340576132,-3.692789103377237,11.142799784529501,0.016108118599447607,7.433902562552817,-11.222147770281794,90.7609660143529,46.15637102365207,3.708897221976686,7,-3.750007629394503,1.5499954223633097,15.649993896484403,18.999992370605497,-15.800003051757784,2,-0.04424778620475245,2.1063898863053456,190.3000030517578,-3.166677263074908,189.6999969482422,2.072454666076957,185.6999969482422,-0.04424778620475245
6299,2024-07-04,191.5,192.6499938964844,190.8000030517578,192.5,148251.0,-0.003123404916459349,1.8461664866894352,-2.0,69.40925376882005,48.88415566641091,-3.069510945018436,-3.1410906198171062,7.5884042918980015,18.288072744585918,24.593177869029365,1.849990844726591,-0.9855694728530864,3.2249992370605582,-3.9519002036127517,10.401898677733868,-0.36345048327609675,6.813448957397213,-10.139256122165875,84.23915837799018,34.861964655834065,3.5884497203366497,7,-3.1500015258789062,-1.4499969482421875,15.424999237060547,19.400001525878906,-15.25,3,-0.0540470292611781,1.7272954264866334,192.1000061035156,2.1063898863053456,190.3000030517578,-3.166677263074908,189.6999969482422,-0.0540470292611781
6300,2024-07-05,191.1499938964844,192.3999938964844,190.6999969482422,192.0,233481.0,-0.0018277081123529992,1.0606099839088172,0.8500061035155966,67.72819308334024,51.17576940260462,-2.215703332104539,-3.2822800582909224,7.781315512561179,18.591780862054463,24.074529995481175,1.699996948242216,0.11953916009093746,3.07999343872072,-3.4643802021822694,9.62436707962371,-0.1921933817307604,6.352180259172201,-9.325679895833957,69.49144213809525,16.03793199738044,3.2721868204514912,7,-2.7999954223633097,-3.1749877929687784,13.350006103515597,18.850006103515597,-14.899993896484403,4,-0.06173156248887435,1.8461664866894352,191.5,1.7272954264866334,192.1000061035156,2.1063898863053456,190.3000030517578,-0.06173156248887435
6301,2024-07-08,189.5500030517578,191.6999969482422,189.5500030517578,190.6000061035156,241842.0,-0.008370342117787644,-3.0952145670149536,1.2352888378271718,61.98346377901773,52.92931460958409,-0.2500939984595334,-2.063754593438034,9.13790464265719,19.910562931285995,23.35083546025562,2.149993896484375,-0.07192637114420108,1.6550025939941406,-4.504532709955072,7.814537897943353,-1.4247650579804656,4.734770245968747,-7.2806617332036865,42.37292519047644,-13.263363766758545,3.079767651974603,7,-1.2000045776367188,-1.5749969482421875,8.299995422363281,13.149993896484375,-13.300003051757812,0,-0.07676076400687182,1.0606099839088172,191.1499938964844,1.8461664866894352,191.5,1.7272954264866334,192.1000061035156,-0.07676076400687182
6302,2024-07-09,185.0500030517578,189.0,182.4499969482422,188.6000061035156,414965.0,-0.023740437496966194,2.011501994170078,3.3809454608868155,53.097341786783375,54.142341267019575,3.969753455976047,2.16528131138341,13.25982330491064,24.105122181634783,22.893825364515084,7.100006103515625,-0.039388099754603445,-2.6024978637695426,-8.811359069701552,3.6063633421624672,-5.7069284667355475,0.5019327391964623,7.899993896484375,24.761962890625,-32.7418936565726,3.1044306029660027,7,2.649993896484375,2.9250030517578125,12.799995422363281,17.649993896484375,-8.800003051757812,1,-0.0478249443802512,-3.0952145670149536,189.5500030517578,1.0606099839088172,191.1499938964844,1.8461664866894352,191.5,-0.0478249443802512
6303,2024-07-10,186.8000030517578,188.1000061035156,185.0500030517578,185.0500030517578,250240.0,0.009456903383625148,-2.4857177734374676,-0.4929573227080713,45.80776942965898,55.00622810704627,2.1740333020253786,0.05170454509067213,11.389290299019422,22.056756701794313,22.323059579773425,3.050003051757784,0.16995185573142635,-0.6199981689453011,-6.573094706509153,5.3330983686185505,-3.596546437727227,2.3565500998366247,5.939993896484367,42.647131421595866,-11.984045322888761,2.976548268781933,7,0.899993896484375,1.1750030517578125,11.049995422363281,15.899993896484375,-10.550003051757812,2,-0.04978588276136697,2.011501994170078,185.0500030517578,-3.0952145670149536,189.5500030517578,1.0606099839088172,191.1499938964844,-0.04978588276136697
6304,2024-07-11,187.8500061035156,189.0500030517578,185.6000061035156,187.3000030517578,226071.0,0.005621001255909253,1.3389834015238307,0.3142874581473052,53.03032004454764,56.67953729879267,1.2386077845525278,-0.9028206066253404,10.184948848846943,20.68272390500985,21.344413850256576,3.449996948242216,0.26183640453211865,0.3400047302245923,-5.580218611906616,6.260228072355801,-2.6201069408410262,3.300116401290211,4.684190844726572,54.27146544228222,-1.4690546483399771,2.960111671065608,7,-0.15000915527340908,0.12500000000002842,9.999992370605497,14.29999542236331,-11.600006103515597,3,-0.061485241823165615,-2.4857177734374676,186.8000030517578,2.011501994170078,185.0500030517578,-3.0952145670149536,189.5500030517578,-0.061485241823165615
6305,2024-07-12,192.5,193.1000061035156,187.3999938964844,187.3999938964844,310966.0,0.024753759624165372,-1.2352962295876568,9.272686919129294,60.03682340781758,57.83012505357659,-2.620992560315784,-5.006143100705742,5.3234705334078285,15.77556139001399,19.334706417901558,5.700012207031193,0.7046578822294691,4.479998779296864,-1.3063184368035934,10.26631599539732,1.5868401712466493,7.373157387347078,-10.050003051757812,94.36614471623716,36.33389870937226,2.8931586080502236,7,-4.724998474121094,-4.974998474121094,5.349998474121094,6.400001525878906,-16.25,4,-0.08441558441558439,1.3389834015238307,187.8500061035156,-2.4857177734374676,186.8000030517578,2.011501994170078,185.0500030517578,-0.08441558441558439
6306,2024-07-15,191.8999938964844,192.4499969482422,189.9499969482422,191.0,474543.0,-0.0031169148234576616,1.5,0.1764691802749038,54.743067508935205,58.56694708393741,-1.8730721643804316,-3.8888146866005684,5.687764772362442,16.129863003239763,17.21639189865609,2.5500030517578125,1.3585194519639288,3.4249931335449446,-2.056121591859835,8.906107858949724,0.6844357708425548,6.165550496247334,-9.236996765136752,88.73228943247433,31.618507937888054,2.740557362702394,7,-4.124992370605497,-5.099990844726591,5.875003814697237,6.250007629394503,-15.649993896484403,0,,-1.2352962295876568,192.5,1.3389834015238307,187.8500061035156,-2.4857177734374676,186.8000030517578,
6307,2024-07-16,192.4499969482422,194.25,191.3000030517578,192.0,294462.0,0.0028660920753049712,-2.1892016727014787,0.49999999999998423,57.83130536667635,58.18528201951081,-2.3311740838475146,-3.9564670152755923,4.835881240454029,15.27418404772007,15.200704849473624,2.9499969482421875,2.2531131333008716,3.5399963378906136,-1.7394155836142033,8.81940825939543,0.9002903771382194,6.179702298643008,-9.578259637451168,80.43474294736876,21.631187318837178,2.639705960752406,7,-4.099998474121094,-5.524993896484375,3.6500015258789062,5.700004577636719,-16.199996948242188,1,,1.5,191.8999938964844,-1.2352962295876568,192.5,1.3389834015238307,187.8500061035156,
6308,2024-07-17,193.3999938964844,194.8000030517578,191.3500061035156,191.8000030517578,288739.0,0.004936331324015164,-1.7600144043847523,3.5555593231834073,60.79206664309874,57.22781678331954,-3.4390255822557094,-4.333164978069618,3.540461856405585,13.95067674255435,13.007635936910155,3.449996948242216,2.473466704975607,3.984993743896524,-0.9563544628032901,8.926341950596338,1.5143196405466028,6.4556678472464455,-10.073126078125028,84.78250413397257,21.844193806913466,2.470674103349911,7,-4.774993896484403,-6.199989318847685,0.9000053405761435,4.750007629394503,-17.149993896484403,2,,-2.1892016727014787,192.4499969482422,1.5,191.8999938964844,-1.2352962295876568,192.5,
6309,2024-07-18,195.3000030517578,198.8500061035156,189.6499938964844,192.6999969482422,464403.0,0.009824246200805797,-1.1149423674591878,1.6250131130968555,69.2771017888922,57.39991775060308,-5.300748393712098,-6.034576332595293,1.345448585337948,11.722734799468867,12.316915731870552,9.200012207031193,2.7753451748146745,5.562503051757801,-0.023462402946222483,11.148468506461825,2.7695203244057893,8.355485779109813,-11.284747119394524,68.99563958911934,0.7591032370363706,2.7929827273520167,7,-4.650001525878906,-6.0749969482421875,-2.0375022888183594,2.649993896484375,-19.050003051757812,3,,-1.7600144043847523,193.3999938964844,-2.1892016727014787,192.4499969482422,1.5,191.8999938964844,
6310,2024-07-19,194.3999938964844,195.0,191.8999938964844,193.3000030517578,436985.0,-0.00460834173686564,1.6956539045862304,0.42307240865289775,60.77979291475333,57.26617654346259,-4.348540634353554,-4.75207684281915,1.9371370828652914,12.289441800184335,11.588868148667341,3.400009155273409,2.4804959849551835,4.2649940490723,-1.4655400169000359,9.995528115044635,1.399727016086132,7.1302610820584675,-9.197957950428929,51.63036627679438,-16.30935995752605,2.865267032986171,7,-3.749992370605497,-5.174987792968778,-0.8124923706054972,3.4500045776366903,-18.149993896484403,4,,-1.1149423674591878,195.3000030517578,-1.7600144043847523,193.3999938964844,-2.1892016727014787,192.4499969482422,
6311,2024-07-22,195.1499938964844,196.75,193.8999938964844,194.6000061035156,342928.0,0.003858024812487315,-1.9230648846599827,0.49999306412910144,61.047801312045806,58.149560935158426,-4.716650744175922,-5.126995449114332,0.8682791230025941,11.207117109735833,10.939682723053966,2.8500061035155966,2.0401347755736197,4.60999450683596,-1.3431172974812284,10.563106311153149,1.633438604677366,7.586550408994555,-8.856120337832124,59.782529373130345,-7.378203142582251,2.9765559021585988,7,-3.1999893188476847,-4.699989318847685,-2.587490081787138,2.000007629394503,-18.899993896484403,0,,1.6956539045862304,194.3999938964844,-1.1149423674591878,195.3000030517578,-1.7600144043847523,193.3999938964844,
6312,2024-07-23,196.8500061035156,198.8999938964844,195.6000061035156,198.1999969482422,191244.0,0.008711310582632859,1.4000044389450765,-2.4545832870933504,60.869546999784994,59.82309177628354,-5.103493840958436,-6.585787127598991,-1.1793203097279843,9.15893796365711,10.660593325530233,3.75,1.7117325264693477,5.942506408691372,-0.6168785471894864,12.50189136457223,2.662813930750957,9.222198886631787,-9.551641941274255,77.83796980574263,13.098123989883192,3.2796924779404226,7,-4.600006103515597,-6.225006103515597,-4.287502288818331,0.29999542236330967,-20.600006103515597,1,,-1.9230648846599827,195.1499938964844,1.6956539045862304,194.3999938964844,-1.1149423674591878,195.3000030517578,
6313,2024-07-24,196.4499969482422,197.6499938964844,193.6999969482422,195.5,274245.0,-0.00203205050988442,1.3582135780819191,-0.7037062154555479,61.43184267336323,60.756594290596375,-3.565645809462211,-5.864247377043341,-1.199964870436304,9.20012929328405,10.899218513602312,3.949996948242216,1.6607404730316944,5.147497558593756,-1.7565403514560103,12.051535468643522,1.6954786035688585,8.599516513618653,-7.991469812576554,73.51354650548956,10.775910174390162,3.4520189550248848,7,-3.300003051757784,-5.8249969482421875,-3.887493133544922,0.7000045776367188,-20.199996948242188,2,,1.4000044389450765,196.8500061035156,-1.9230648846599827,195.1499938964844,1.6956539045862304,194.3999938964844,
6314,2024-07-25,193.6000061035156,194.8000030517578,191.9499969482422,194.6499938964844,410141.0,-0.014507461893610851,3.222212175328345,-1.1052538588799006,55.07248391352467,60.20500101345272,0.20758775847818356,-2.7081153838995817,1.2520579895156345,11.661506578512473,11.01214917929653,4.5,2.174975479362047,2.015006256103476,-4.772837316809046,8.802849829015997,-1.3789155303527707,5.408928042559722,-4.097332291768083,24.285888671874186,-36.04432532137265,3.3939217864562545,7,0.6749877929688068,-2.9250106811523153,-1.2625045776366903,3.5499954223633097,-17.350006103515597,3,,1.3582135780819191,196.4499969482422,1.4000044389450765,196.8500061035156,-1.9230648846599827,195.1499938964844,
6315,2024-07-26,188.8500061035156,189.0,172.0500030517578,181.0,1010421.0,-0.024535123193437425,3.15951156860469,-7.476283206417054,48.7179558837091,59.53554416620538,4.9007543116491945,2.4137285003447744,5.527794380322717,16.061582319691354,11.28800768754087,21.550003051757784,2.7414050125386495,-2.8924942016601847,-9.23709323973253,3.452104836412161,-6.064793720696343,0.279805317375974,10.049987792968807,62.56986510316575,-0.030510489410644936,3.1722995190361662,7,-3.375007629394503,-3.375007629394503,3.124996185302763,8.29999542236331,-12.600006103515597,4,,3.222212175328345,193.6000061035156,1.3582135780819191,196.4499969482422,1.4000044389450765,196.8500061035156,
6316,2024-07-29,185.8000030517578,189.1499938964844,184.9499969482422,188.8000030517578,337196.0,-0.016150399540288962,1.2702798558243302,-0.38216530795516973,51.45067492745446,58.82658522851406,7.816462037668089,5.435240534347031,8.035747294412914,18.72759922578018,12.15616506260362,4.199996948242216,2.9836786182144692,-5.74749755859375,-12.5775727921353,1.0825776749477996,-9.162535175364525,-2.3324599418229752,12.562991027832055,51.210445767062666,-15.508010990561573,3.415037616770782,7,-0.32500457763671875,-0.32500457763671875,6.112499237060547,11.349998474121094,-9.550003051757812,0,,3.15951156860469,188.8500061035156,3.222212175328345,193.6000061035156,1.3582135780819191,196.4499969482422,
6317,2024-07-30,184.8000030517578,187.8000030517578,184.8000030517578,185.5,213501.0,-0.005382131235603049,-7.5714659400544955,0.23333231608072916,46.015942067751325,57.184793609031004,8.512357587244907,6.326426617184097,8.422544288115887,19.25725746310934,12.6860415770147,3.0,2.6019963588748567,-6.472497558593744,-13.92829191000098,0.9832967928134906,-10.200394734297362,-2.744600382890127,13.036731207275409,49.804705311550556,-19.134142529056113,3.7278971757036237,7,0.6749954223632812,0.6749954223632812,6.849998474121094,12.349998474121094,-8.550003051757812,1,,1.2702798558243302,185.8000030517578,3.15951156860469,188.8500061035156,3.222212175328345,193.6000061035156,
6318,2024-07-31,183.6000061035156,187.1499938964844,183.6000061035156,186.0500030517578,549147.0,-0.006493489872433256,-1.8979528284847484,3.5000108991826018,41.584168587358086,54.10780103108277,9.13687586191773,7.227533637694705,9.047227085251393,19.991126871219706,13.738454375269239,3.549987792968807,2.3979807052308786,-7.247494506835977,-15.43756598414086,0.942576970468906,-11.342530245488433,-3.1524587681835214,13.72099353137213,50.7692441835507,-19.197719730274642,4.095035738652446,7,1.8749923706054972,1.8749923706054972,7.887496948242216,13.54999542236331,-7.350006103515597,2,,-7.5714659400544955,184.8000030517578,1.2702798558243302,185.8000030517578,3.15951156860469,188.8500061035156,
6319,2024-08-01,181.1499938964844,183.9499969482422,180.1499938964844,182.75,392936.0,-0.01334429262300707,-1.1111092273132037,0.6530645291879008,25.379648459428097,50.174451647157746,10.46962007021969,9.341327044482313,10.697838001882474,21.979983340889817,14.976948650642724,3.800003051757784,1.967152403257387,-9.180006408691384,-18.435181757604283,0.07516894022151632,-13.80759408314782,-4.552418734234948,15.665585806740722,53.21634922122141,-13.099825003772054,4.6275876744564455,8,4.32500457763669,4.32500457763669,10.55000686645505,16.000007629394503,-4.899993896484403,3,,-1.8979528284847484,183.6000061035156,-7.5714659400544955,184.8000030517578,1.2702798558243302,185.8000030517578,
6320,2024-08-02,179.35000610351562,181.0500030517578,177.14999389648438,180.3000030517578,429742.0,-0.009936449647342305,2.1836849087274155,0.5937458276907923,24.123769073462114,46.07178139842623,11.074904680427181,10.76382975205047,11.670698040856564,23.284506281426303,16.368308195383918,4.000000000000028,1.2695550105474922,-10.389994812011707,-20.850976788599382,0.07098716457596765,-15.620485800305545,-5.15950382371787,16.970262066680164,18.333435058593707,-43.28226496708384,5.2304909882938375,8,6.124992370605469,6.124992370605469,12.962493896484375,17.79999542236328,-3.100006103515625,4,,-1.1111092273132037,181.1499938964844,-1.8979528284847484,183.6000061035156,-7.5714659400544955,184.8000030517578,
6321,2024-08-05,175.0,176.64999389648438,170.14999389648438,175.85000610351562,599056.0,-0.024254284669524506,4.3061621056040655,0.8947461411201594,18.89487332500299,41.407928767894894,13.707542840771112,14.722738319490588,15.09696142466862,27.110319214517517,17.83282219467258,9.20001220703125,-0.026695667397433454,-14.012500762939453,-26.379256555492333,-1.6457449703865734,-20.195878659215907,-7.829122866662999,20.83486286782704,27.478773868321472,-30.444617857702536,6.183377896276443,8,8.899993896484375,9.524993896484375,17.387500762939453,22.150001525878906,1.25,0,,2.1836849087274155,179.35000610351562,-1.1111092273132037,181.1499938964844,-1.8979528284847484,183.6000061035156,
6322,2024-08-06,176.1999969482422,178.5,175.14999389648438,176.89999389648438,411978.0,0.006857125418526788,-1.3928588945019373,0.8235199080888953,19.61134885917751,36.76120723298537,10.359733981532344,13.51884416399821,13.090623958947134,25.402155643360857,18.091522972141664,3.5,-1.0372360978022073,-12.370003509521496,-25.911299548278322,1.1712925292353304,-19.140651528899895,-5.599355490143097,18.607471160731137,35.588253245634135,-18.155346967447393,6.770648019378408,8,6.275001525878906,8.324996948242188,16.187503814697266,20.95000457763672,0.0500030517578125,1,,4.3061621056040655,175.0,2.1836849087274155,179.35000610351562,-1.1111092273132037,181.1499938964844,
6323,2024-08-07,177.5,178.64999389648438,175.5500030517578,176.75,356072.0,0.007377997016309257,1.0327890176302255,-1.071433242506812,17.870062450801342,32.627604848238335,6.8045611377102375,12.107123033499704,11.20520349476297,23.620337138176524,18.35250898232192,3.0999908447265625,-2.1957718873309773,-10.605000305175793,-25.01318024738353,3.8031796370319455,-17.809090276279676,-3.4009103340719093,16.321169140473756,53.26090201537599,1.3868253884942447,7.204089971103875,8,2.149993896484375,7.024993896484375,15.162498474121094,19.650001525878906,-1.25,2,,-1.3928588945019373,176.1999969482422,4.3061621056040655,175.0,2.1836849087274155,179.35000610351562,
6324,2024-08-08,176.3000030517578,177.5,175.0,176.1999969482422,319791.0,-0.006760546187279948,1.0,0.13334147135416666,17.678605391036086,29.178788126830216,5.914448749693548,13.067430172297918,12.080686223342298,24.33463279799531,18.872379849027276,2.5,-3.642484263790948,-11.227497100830078,-26.574035496791936,4.11904129513178,-18.90076629881102,-3.554227902849135,16.574319078956364,56.42205495119291,4.330551772157996,7.673269197980932,8,3.3499908447265625,8.224990844726562,14.699996948242188,20.849998474121094,-0.0500030517578125,3,,1.0327890176302255,177.5,-1.3928588945019373,176.1999969482422,4.3061621056040655,175.0,
6325,2024-08-09,176.25,178.75,175.8000030517578,177.0,260092.0,-0.00028362479235544136,-2.575767103778645,-7.499542264266097,15.384649780284605,25.1714519993669,4.457986260314243,12.477322420505516,12.079373050562538,23.887326098580616,20.221907485535056,2.9499969482421875,-5.233959630089203,-10.46500015258789,-26.41198649364,5.481986188464219,-18.43849332311393,-2.49150698206185,15.715349001344975,70.93025318926209,18.993215797554512,7.973493170526049,8,2.7249984741210938,8.274993896484375,12.950000762939453,20.900001525878906,0.0,4,,1.0,176.3000030517578,1.0327890176302255,177.5,-1.3928588945019373,176.1999969482422,